574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183100,264016745,4250,4250,4250,4250,1627
|
|
20240925,183000,264016745,4250,4250,4250,4250,0
|
|
20240925,182900,264016745,4250,4250,4250,4250,0
|
|
20240925,182800,264016745,4250,4250,4250,4250,0
|
|
20240925,182700,264016745,4250,4250,4250,4250,0
|
|
20240925,182600,264016745,4250,4250,4250,4250,0
|
|
20240925,182500,264016745,4250,4250,4250,4250,0
|
|
20240925,182400,264016745,4250,4250,4250,4250,0
|
|
20240925,182300,264016745,4250,4250,4250,4250,0
|
|
20240925,182200,264016745,4250,4250,4250,4250,0
|
|
20240925,182100,264016745,4250,4250,4250,4250,0
|
|
20240925,182000,264016745,4250,4250,4250,4250,0
|
|
20240925,181900,264016745,4250,4250,4250,4250,0
|
|
20240925,181800,264016745,4250,4250,4250,4250,0
|
|
20240925,181700,264016745,4250,4250,4250,4250,0
|
|
20240925,181600,264016745,4250,4250,4250,4250,0
|
|
20240925,181500,264016745,4250,4250,4250,4250,0
|
|
20240925,181400,264016745,4250,4250,4250,4250,0
|
|
20240925,181300,264016745,4250,4250,4250,4250,0
|
|
20240925,181200,264016745,4250,4250,4250,4250,0
|
|
20240925,181100,264016745,4250,4250,4250,4250,0
|
|
20240925,181000,264016745,4250,4250,4250,4250,0
|
|
20240925,180900,264016745,4250,4250,4250,4250,0
|
|
20240925,180800,264016745,4250,4250,4250,4250,0
|
|
20240925,180700,264016745,4250,4250,4250,4250,0
|
|
20240925,180600,264016745,4250,4250,4250,4250,0
|
|
20240925,180500,264016745,4250,4250,4250,4250,0
|
|
20240925,180400,264016745,4250,4250,4250,4250,0
|
|
20240925,180300,264016745,4250,4250,4250,4250,0
|
|
20240925,180200,264016745,4250,4250,4250,4250,0
|
|
20240925,180100,264016745,4250,4250,4250,4250,1627
|
|
20240925,180000,264016745,4250,4250,4250,4250,0
|
|
20240925,175900,264016745,4250,4250,4250,4250,0
|
|
20240925,175800,264016745,4250,4250,4250,4250,0
|
|
20240925,175700,264016745,4250,4250,4250,4250,0
|
|
20240925,175600,264016745,4250,4250,4250,4250,0
|
|
20240925,175500,264016745,4250,4250,4250,4250,0
|
|
20240925,175400,264016745,4250,4250,4250,4250,0
|
|
20240925,175300,264016745,4250,4250,4250,4250,0
|
|
20240925,175200,264016745,4250,4250,4250,4250,0
|
|
20240925,175100,264016745,4250,4250,4250,4250,0
|
|
20240925,175000,264016745,4250,4250,4250,4250,0
|
|
20240925,174900,264016745,4250,4250,4250,4250,0
|
|
20240925,174800,264016745,4250,4250,4250,4250,0
|
|
20240925,174700,264016745,4250,4250,4250,4250,0
|
|
20240925,174600,264016745,4250,4250,4250,4250,0
|
|
20240925,174500,264016745,4250,4250,4250,4250,0
|
|
20240925,174400,264016745,4250,4250,4250,4250,0
|
|
20240925,174300,264016745,4250,4250,4250,4250,0
|
|
20240925,174200,264016745,4250,4250,4250,4250,0
|
|
20240925,174100,264016745,4250,4250,4250,4250,0
|
|
20240925,174000,264016745,4250,4250,4250,4250,0
|
|
20240925,173900,264016745,4250,4250,4250,4250,0
|
|
20240925,173800,264016745,4250,4250,4250,4250,0
|
|
20240925,173700,264016745,4250,4250,4250,4250,0
|
|
20240925,173600,264016745,4250,4250,4250,4250,0
|
|
20240925,173500,264016745,4250,4250,4250,4250,0
|
|
20240925,173400,264016745,4250,4250,4250,4250,0
|
|
20240925,173300,264016745,4250,4250,4250,4250,0
|
|
20240925,173200,264016745,4250,4250,4250,4250,0
|
|
20240925,173100,264016745,4250,4250,4250,4250,1627
|
|
20240925,173000,264016745,4250,4250,4250,4250,0
|
|
20240925,172900,264016745,4250,4250,4250,4250,0
|
|
20240925,172800,264016745,4250,4250,4250,4250,0
|
|
20240925,172700,264016745,4250,4250,4250,4250,0
|
|
20240925,172600,264016745,4250,4250,4250,4250,0
|
|
20240925,172500,264016745,4250,4250,4250,4250,0
|
|
20240925,172400,264016745,4250,4250,4250,4250,0
|
|
20240925,172300,264016745,4250,4250,4250,4250,0
|
|
20240925,172200,264016745,4250,4250,4250,4250,0
|
|
20240925,172100,264016745,4250,4250,4250,4250,0
|
|
20240925,172000,264016745,4250,4250,4250,4250,0
|
|
20240925,171900,264016745,4250,4250,4250,4250,0
|
|
20240925,171800,264016745,4250,4250,4250,4250,0
|
|
20240925,171700,264016745,4250,4250,4250,4250,0
|
|
20240925,171600,264016745,4250,4250,4250,4250,0
|
|
20240925,171500,264016745,4250,4250,4250,4250,0
|
|
20240925,171400,264016745,4250,4250,4250,4250,0
|
|
20240925,171300,264016745,4250,4250,4250,4250,0
|
|
20240925,171200,264016745,4250,4250,4250,4250,0
|
|
20240925,171100,264016745,4250,4250,4250,4250,0
|
|
20240925,171000,264016745,4250,4250,4250,4250,0
|
|
20240925,170900,264016745,4250,4250,4250,4250,0
|
|
20240925,170800,264016745,4250,4250,4250,4250,0
|
|
20240925,170700,264016745,4250,4250,4250,4250,0
|
|
20240925,170600,264016745,4250,4250,4250,4250,0
|
|
20240925,170500,264016745,4250,4250,4250,4250,0
|
|
20240925,170400,264016745,4250,4250,4250,4250,0
|
|
20240925,170300,264016745,4250,4250,4250,4250,0
|
|
20240925,170200,264016745,4250,4250,4250,4250,0
|
|
20240925,170100,264016745,4250,4250,4250,4250,1627
|
|
20240925,170000,264016745,4250,4250,4250,4250,0
|
|
20240925,165900,264016745,4250,4250,4250,4250,0
|
|
20240925,165800,264016745,4250,4250,4250,4250,0
|
|
20240925,165700,264016745,4250,4250,4250,4250,0
|
|
20240925,165600,264016745,4250,4250,4250,4250,0
|
|
20240925,165500,264016745,4250,4250,4250,4250,0
|
|
20240925,165400,264016745,4250,4250,4250,4250,0
|
|
20240925,165300,264016745,4250,4250,4250,4250,0
|
|
20240925,165200,264016745,4250,4250,4250,4250,0
|
|
20240925,165100,264016745,4250,4250,4250,4250,0
|
|
20240925,165000,264016745,4250,4250,4250,4250,0
|
|
20240925,164900,264016745,4250,4250,4250,4250,0
|
|
20240925,164800,264016745,4250,4250,4250,4250,0
|
|
20240925,164700,264016745,4250,4250,4250,4250,0
|
|
20240925,164600,264016745,4250,4250,4250,4250,0
|
|
20240925,164500,264016745,4250,4250,4250,4250,0
|
|
20240925,164400,264016745,4250,4250,4250,4250,0
|
|
20240925,164300,264016745,4250,4250,4250,4250,0
|
|
20240925,164200,264016745,4250,4250,4250,4250,0
|
|
20240925,164100,264016745,4250,4250,4250,4250,0
|
|
20240925,164000,264016745,4250,4250,4250,4250,0
|
|
20240925,163900,264016745,4250,4250,4250,4250,0
|
|
20240925,163800,264016745,4250,4250,4250,4250,0
|
|
20240925,163700,264016745,4250,4250,4250,4250,0
|
|
20240925,163600,264016745,4250,4250,4250,4250,0
|
|
20240925,163500,264016745,4250,4250,4250,4250,0
|
|
20240925,163400,264016745,4250,4250,4250,4250,0
|
|
20240925,163300,264016745,4250,4250,4250,4250,0
|
|
20240925,163200,264016745,4250,4250,4250,4250,0
|
|
20240925,163100,264016745,4250,4250,4250,4250,1627
|
|
20240925,163000,264016745,4250,4250,4250,4250,0
|
|
20240925,162900,264016745,4250,4250,4250,4250,0
|
|
20240925,162800,264016745,4250,4250,4250,4250,0
|
|
20240925,162700,264016745,4250,4250,4250,4250,0
|
|
20240925,162600,264016745,4250,4250,4250,4250,0
|
|
20240925,162500,264016745,4250,4250,4250,4250,0
|
|
20240925,162400,264016745,4250,4250,4250,4250,0
|
|
20240925,162300,264016745,4250,4250,4250,4250,0
|
|
20240925,162200,264016745,4250,4250,4250,4250,0
|
|
20240925,162100,264016745,4250,4250,4250,4250,0
|
|
20240925,162000,264016745,4250,4250,4250,4250,0
|
|
20240925,161900,264016745,4250,4250,4250,4250,0
|
|
20240925,161800,264016745,4250,4250,4250,4250,0
|
|
20240925,161700,264016745,4250,4250,4250,4250,0
|
|
20240925,161600,264016745,4250,4250,4250,4250,0
|
|
20240925,161500,264016745,4250,4250,4250,4250,0
|
|
20240925,161400,264016745,4250,4250,4250,4250,0
|
|
20240925,161300,264016745,4250,4250,4250,4250,0
|
|
20240925,161200,264016745,4250,4250,4250,4250,0
|
|
20240925,161100,264016745,4250,4250,4250,4250,0
|
|
20240925,161000,264016745,4250,4250,4250,4250,0
|
|
20240925,160900,264016745,4250,4250,4250,4250,0
|
|
20240925,160800,264016745,4250,4250,4250,4250,0
|
|
20240925,160700,264016745,4250,4250,4250,4250,0
|
|
20240925,160600,264016745,4250,4250,4250,4250,0
|
|
20240925,160500,264016745,4250,4250,4250,4250,0
|
|
20240925,160400,264016745,4250,4250,4250,4250,0
|
|
20240925,160300,264016745,4250,4250,4250,4250,0
|
|
20240925,160200,264016745,4250,4250,4250,4250,0
|
|
20240925,160100,264016745,4250,4250,4250,4250,1627
|
|
20240925,160000,264016745,4250,4250,4250,4250,0
|
|
20240925,155900,264016745,4250,4250,4250,4250,0
|
|
20240925,155800,264016745,4250,4250,4250,4250,0
|
|
20240925,155700,264016745,4250,4250,4250,4250,0
|
|
20240925,155600,264016745,4250,4250,4250,4250,0
|
|
20240925,155500,264016745,4250,4250,4250,4250,0
|
|
20240925,155400,264016745,4250,4250,4250,4250,0
|
|
20240925,155300,264016745,4250,4250,4250,4250,0
|
|
20240925,155200,264016745,4250,4250,4250,4250,0
|
|
20240925,155100,264016745,4250,4250,4250,4250,0
|
|
20240925,155000,264016745,4250,4250,4250,4250,0
|
|
20240925,154900,264016745,4250,4250,4250,4250,0
|
|
20240925,154800,264016745,4250,4250,4250,4250,0
|
|
20240925,154700,264016745,4250,4250,4250,4250,0
|
|
20240925,154600,264016745,4250,4250,4250,4250,0
|
|
20240925,154500,264016745,4250,4250,4250,4250,0
|
|
20240925,154400,264016745,4250,4250,4250,4250,0
|
|
20240925,154300,264016745,4250,4250,4250,4250,0
|
|
20240925,154200,264016745,4250,4250,4250,4250,0
|
|
20240925,154100,264016745,4250,4250,4250,4250,0
|
|
20240925,154000,264016745,4250,4250,4250,4250,0
|
|
20240925,153900,264016745,4250,4250,4250,4250,0
|
|
20240925,153800,264016745,4250,4250,4250,4250,0
|
|
20240925,153700,264016745,4250,4250,4250,4250,0
|
|
20240925,153600,264016745,4250,4250,4250,4250,0
|
|
20240925,153500,264016745,4250,4250,4250,4250,0
|
|
20240925,153400,264016745,4250,4250,4250,4250,0
|
|
20240925,153300,264016745,4250,4250,4250,4250,0
|
|
20240925,153200,264016745,4250,4250,4250,4250,0
|
|
20240925,153100,264016745,4250,4250,4250,4250,1627
|
|
20240925,153000,264016745,4250,4250,4250,4250,1627
|
|
20240925,152900,257101995,4255,4255,4255,4255,0
|
|
20240925,152800,257101995,4255,4255,4255,4255,0
|
|
20240925,152700,257101995,4255,4255,4255,4255,0
|
|
20240925,152600,257101995,4255,4255,4255,4255,0
|
|
20240925,152500,257101995,4255,4255,4255,4255,0
|
|
20240925,152400,257101995,4255,4255,4255,4255,0
|
|
20240925,152300,257101995,4255,4255,4255,4255,0
|
|
20240925,152200,257101995,4255,4255,4255,4255,0
|
|
20240925,152100,257101995,4255,4255,4255,4255,0
|
|
20240925,152000,257101995,4255,4255,4255,4255,0
|
|
20240925,151900,257101995,4255,4205,4255,4205,750
|
|
20240925,151800,253930945,4210,4215,4215,4205,699
|
|
20240925,151700,250986705,4215,4215,4215,4215,4
|
|
20240925,151600,250969845,4210,4215,4215,4205,100
|
|
20240925,151500,250548430,4210,4215,4215,4210,58
|
|
20240925,151400,250304000,4220,4220,4220,4220,0
|
|
20240925,151300,250304000,4220,4220,4220,4220,12
|
|
20240925,151200,250253360,4220,4215,4220,4210,262
|
|
20240925,151100,249149975,4220,4220,4220,4220,47
|
|
20240925,151000,248951635,4220,4220,4220,4220,1
|
|
20240925,150900,248947415,4215,4215,4215,4215,0
|
|
20240925,150800,248947415,4215,4215,4215,4215,22
|
|
20240925,150700,248854685,4215,4215,4215,4215,113
|
|
20240925,150600,248378390,4215,4215,4215,4215,0
|
|
20240925,150500,248378390,4215,4215,4215,4215,39
|
|
20240925,150400,248214005,4215,4220,4220,4215,60
|
|
20240925,150300,247960930,4230,4230,4230,4230,0
|
|
20240925,150200,247960930,4230,4230,4230,4230,197
|
|
20240925,150100,247127620,4230,4230,4230,4230,0
|
|
20240925,150000,247127620,4230,4220,4230,4220,122
|
|
20240925,145900,246612760,4225,4225,4225,4225,16
|
|
20240925,145800,246545160,4235,4235,4235,4235,0
|
|
20240925,145700,246545160,4235,4235,4235,4235,0
|
|
20240925,145600,246545160,4235,4235,4235,4235,1
|
|
20240925,145500,246540925,4225,4225,4225,4225,100
|
|
20240925,145400,246118425,4235,4230,4235,4230,501
|
|
20240925,145300,243999190,4235,4235,4235,4235,11
|
|
20240925,145200,243952605,4235,4235,4235,4235,71
|
|
20240925,145100,243651920,4230,4230,4230,4230,501
|
|
20240925,145000,241532690,4220,4235,4235,4220,2370
|
|
20240925,144900,231518680,4240,4240,4240,4240,1
|
|
20240925,144800,231514440,4235,4240,4240,4235,955
|
|
20240925,144700,227469665,4250,4250,4250,4250,0
|
|
20240925,144600,227469665,4250,4250,4250,4250,0
|
|
20240925,144500,227469665,4250,4245,4250,4245,352
|
|
20240925,144400,225975410,4245,4245,4245,4245,0
|
|
20240925,144300,225975410,4245,4245,4245,4245,0
|
|
20240925,144200,225975410,4245,4240,4245,4240,2
|
|
20240925,144100,225966925,4245,4245,4245,4245,5
|
|
20240925,144000,225945700,4245,4245,4245,4245,0
|
|
20240925,143900,225945700,4245,4245,4245,4245,1
|
|
20240925,143800,225941455,4245,4245,4245,4245,0
|
|
20240925,143700,225941455,4245,4245,4245,4245,0
|
|
20240925,143600,225941455,4245,4245,4245,4245,1
|
|
20240925,143500,225937210,4250,4250,4250,4250,0
|
|
20240925,143400,225937210,4250,4250,4250,4250,0
|
|
20240925,143300,225937210,4250,4250,4250,4250,0
|
|
20240925,143200,225937210,4250,4250,4250,4250,0
|
|
20240925,143100,225937210,4250,4250,4250,4250,0
|
|
20240925,143000,225937210,4250,4250,4250,4250,0
|
|
20240925,142900,225937210,4250,4250,4250,4250,0
|
|
20240925,142800,225937210,4250,4235,4250,4235,116
|
|
20240925,142700,225445935,4255,4255,4255,4255,0
|
|
20240925,142600,225445935,4255,4255,4255,4255,0
|
|
20240925,142500,225445935,4255,4255,4255,4255,4
|
|
20240925,142400,225428915,4255,4255,4255,4255,37
|
|
20240925,142300,225271480,4255,4255,4255,4255,0
|
|
20240925,142200,225271480,4255,4255,4255,4255,0
|
|
20240925,142100,225271480,4255,4255,4255,4235,120
|
|
20240925,142000,224763240,4240,4240,4240,4240,10
|
|
20240925,141900,224720840,4255,4255,4255,4255,0
|
|
20240925,141800,224720840,4255,4255,4255,4255,0
|
|
20240925,141700,224720840,4255,4255,4255,4255,0
|
|
20240925,141600,224720840,4255,4255,4255,4255,0
|
|
20240925,141500,224720840,4255,4255,4255,4255,0
|
|
20240925,141400,224720840,4255,4255,4255,4255,0
|
|
20240925,141300,224720840,4255,4255,4255,4255,1
|
|
20240925,141200,224716585,4240,4240,4240,4240,138
|
|
20240925,141100,224131465,4255,4255,4255,4255,0
|
|
20240925,141000,224131465,4255,4255,4255,4255,0
|
|
20240925,140900,224131465,4255,4255,4255,4255,0
|
|
20240925,140800,224131465,4255,4255,4255,4255,1
|
|
20240925,140700,224127210,4235,4235,4235,4235,0
|
|
20240925,140600,224127210,4235,4235,4235,4235,0
|
|
20240925,140500,224127210,4235,4235,4235,4235,118
|
|
20240925,140400,223627480,4235,4235,4235,4235,0
|
|
20240925,140300,223627480,4235,4245,4245,4235,6621
|
|
20240925,140200,195531455,4245,4245,4245,4245,0
|
|
20240925,140100,195531455,4245,4245,4245,4245,0
|
|
20240925,140000,195531455,4245,4245,4245,4245,0
|
|
20240925,135900,195531455,4245,4245,4245,4245,0
|
|
20240925,135800,195531455,4245,4245,4245,4245,168
|
|
20240925,135700,194818295,4265,4265,4265,4265,0
|
|
20240925,135600,194818295,4265,4265,4265,4265,0
|
|
20240925,135500,194818295,4265,4265,4265,4265,1
|
|
20240925,135400,194814030,4245,4245,4245,4245,0
|
|
20240925,135300,194814030,4245,4265,4265,4245,7010
|
|
20240925,135200,164960925,4265,4265,4265,4265,232
|
|
20240925,135100,163971445,4265,4265,4265,4265,0
|
|
20240925,135000,163971445,4265,4265,4265,4265,0
|
|
20240925,134900,163971445,4265,4265,4265,4265,1
|
|
20240925,134800,163967180,4250,4250,4250,4250,680
|
|
20240925,134700,161077180,4265,4265,4265,4265,59
|
|
20240925,134600,160825545,4265,4265,4265,4265,0
|
|
20240925,134500,160825545,4265,4265,4265,4265,0
|
|
20240925,134400,160825545,4265,4265,4265,4265,0
|
|
20240925,134300,160825545,4265,4265,4265,4265,0
|
|
20240925,134200,160825545,4265,4265,4265,4265,0
|
|
20240925,134100,160825545,4265,4265,4265,4265,0
|
|
20240925,134000,160825545,4265,4265,4265,4265,0
|
|
20240925,133900,160825545,4265,4265,4265,4265,2
|
|
20240925,133800,160817015,4270,4270,4270,4270,0
|
|
20240925,133700,160817015,4270,4270,4270,4270,0
|
|
20240925,133600,160817015,4270,4270,4270,4270,0
|
|
20240925,133500,160817015,4270,4270,4270,4270,0
|
|
20240925,133400,160817015,4270,4270,4270,4270,0
|
|
20240925,133300,160817015,4270,4270,4270,4270,0
|
|
20240925,133200,160817015,4270,4270,4270,4270,0
|
|
20240925,133100,160817015,4270,4270,4270,4270,0
|
|
20240925,133000,160817015,4270,4270,4270,4270,0
|
|
20240925,132900,160817015,4270,4270,4270,4270,0
|
|
20240925,132800,160817015,4270,4270,4270,4270,0
|
|
20240925,132700,160817015,4270,4270,4270,4270,0
|
|
20240925,132600,160817015,4270,4270,4270,4270,0
|
|
20240925,132500,160817015,4270,4270,4270,4270,0
|
|
20240925,132400,160817015,4270,4270,4270,4270,10
|
|
20240925,132300,160774315,4270,4270,4270,4270,0
|
|
20240925,132200,160774315,4270,4270,4270,4270,0
|
|
20240925,132100,160774315,4270,4270,4270,4270,0
|
|
20240925,132000,160774315,4270,4270,4270,4270,0
|
|
20240925,131900,160774315,4270,4270,4270,4270,0
|
|
20240925,131800,160774315,4270,4270,4270,4270,0
|
|
20240925,131700,160774315,4270,4270,4270,4270,0
|
|
20240925,131600,160774315,4270,4270,4270,4270,875
|
|
20240925,131500,157038065,4270,4270,4270,4270,0
|
|
20240925,131400,157038065,4270,4270,4270,4270,0
|
|
20240925,131300,157038065,4270,4270,4270,4270,0
|
|
20240925,131200,157038065,4270,4270,4270,4270,0
|
|
20240925,131100,157038065,4270,4270,4270,4270,0
|
|
20240925,131000,157038065,4270,4270,4270,4270,0
|
|
20240925,130900,157038065,4270,4270,4270,4270,1
|
|
20240925,130800,157033795,4245,4245,4245,4245,115
|
|
20240925,130700,156545620,4270,4260,4270,4245,2893
|
|
20240925,130600,144256960,4270,4270,4270,4270,1
|
|
20240925,130500,144252690,4265,4265,4265,4265,0
|
|
20240925,130400,144252690,4265,4265,4265,4265,0
|
|
20240925,130300,144252690,4265,4265,4265,4265,0
|
|
20240925,130200,144252690,4265,4265,4265,4265,153
|
|
20240925,130100,143600145,4265,4265,4265,4265,415
|
|
20240925,130000,141830170,4265,4265,4265,4265,0
|
|
20240925,125900,141830170,4265,4265,4265,4265,0
|
|
20240925,125800,141830170,4265,4265,4265,4265,0
|
|
20240925,125700,141830170,4265,4265,4265,4265,0
|
|
20240925,125600,141830170,4265,4265,4265,4265,0
|
|
20240925,125500,141830170,4265,4265,4265,4265,0
|
|
20240925,125400,141830170,4265,4265,4265,4265,0
|
|
20240925,125300,141830170,4265,4265,4265,4265,0
|
|
20240925,125200,141830170,4265,4265,4265,4265,0
|
|
20240925,125100,141830170,4265,4265,4265,4265,0
|
|
20240925,125000,141830170,4265,4265,4265,4265,0
|
|
20240925,124900,141830170,4265,4265,4265,4265,0
|
|
20240925,124800,141830170,4265,4265,4265,4265,0
|
|
20240925,124700,141830170,4265,4265,4265,4265,0
|
|
20240925,124600,141830170,4265,4265,4265,4265,7
|
|
20240925,124500,141800315,4265,4255,4265,4255,2
|
|
20240925,124400,141791795,4265,4265,4265,4265,0
|
|
20240925,124300,141791795,4265,4265,4265,4265,0
|
|
20240925,124200,141791795,4265,4265,4265,4265,1
|
|
20240925,124100,141787530,4255,4255,4255,4255,1
|
|
20240925,124000,141783275,4265,4265,4265,4265,0
|
|
20240925,123900,141783275,4265,4265,4265,4265,0
|
|
20240925,123800,141783275,4265,4265,4265,4265,0
|
|
20240925,123700,141783275,4265,4265,4265,4265,0
|
|
20240925,123600,141783275,4265,4265,4265,4265,0
|
|
20240925,123500,141783275,4265,4265,4265,4265,0
|
|
20240925,123400,141783275,4265,4265,4265,4265,0
|
|
20240925,123300,141783275,4265,4255,4265,4255,379
|
|
20240925,123200,140170570,4265,4265,4265,4265,4
|
|
20240925,123100,140153510,4265,4265,4265,4265,1
|
|
20240925,123000,140149245,4265,4265,4265,4265,0
|
|
20240925,122900,140149245,4265,4265,4265,4265,0
|
|
20240925,122800,140149245,4265,4265,4265,4265,0
|
|
20240925,122700,140149245,4265,4265,4265,4265,0
|
|
20240925,122600,140149245,4265,4265,4265,4265,0
|
|
20240925,122500,140149245,4265,4265,4265,4265,0
|
|
20240925,122400,140149245,4265,4265,4265,4265,0
|
|
20240925,122300,140149245,4265,4265,4265,4265,1
|
|
20240925,122200,140144980,4250,4250,4250,4250,3
|
|
20240925,122100,140132230,4265,4265,4265,4265,0
|
|
20240925,122000,140132230,4265,4265,4265,4265,0
|
|
20240925,121900,140132230,4265,4265,4265,4265,0
|
|
20240925,121800,140132230,4265,4265,4265,4265,0
|
|
20240925,121700,140132230,4265,4265,4265,4265,0
|
|
20240925,121600,140132230,4265,4265,4265,4265,0
|
|
20240925,121500,140132230,4265,4265,4265,4265,0
|
|
20240925,121400,140132230,4265,4265,4265,4265,0
|
|
20240925,121300,140132230,4265,4265,4265,4265,13
|
|
20240925,121200,140076785,4265,4265,4265,4265,0
|
|
20240925,121100,140076785,4265,4265,4265,4265,0
|
|
20240925,121000,140076785,4265,4265,4265,4265,0
|
|
20240925,120900,140076785,4265,4265,4265,4265,0
|
|
20240925,120800,140076785,4265,4245,4265,4245,166
|
|
20240925,120700,139372095,4265,4265,4265,4265,0
|
|
20240925,120600,139372095,4265,4265,4265,4265,0
|
|
20240925,120500,139372095,4265,4265,4265,4265,0
|
|
20240925,120400,139372095,4265,4265,4265,4265,0
|
|
20240925,120300,139372095,4265,4245,4265,4245,12
|
|
20240925,120200,139321135,4265,4265,4265,4265,0
|
|
20240925,120100,139321135,4265,4265,4265,4265,0
|
|
20240925,120000,139321135,4265,4265,4265,4265,0
|
|
20240925,115900,139321135,4265,4265,4265,4265,0
|
|
20240925,115800,139321135,4265,4265,4265,4265,101
|
|
20240925,115700,138890370,4240,4240,4240,4240,400
|
|
20240925,115600,137194370,4265,4265,4265,4265,0
|
|
20240925,115500,137194370,4265,4265,4265,4265,1
|
|
20240925,115400,137190105,4240,4240,4240,4240,28
|
|
20240925,115300,137071385,4265,4265,4265,4265,20
|
|
20240925,115200,136986085,4265,4265,4265,4265,0
|
|
20240925,115100,136986085,4265,4265,4265,4265,0
|
|
20240925,115000,136986085,4265,4265,4265,4265,1
|
|
20240925,114900,136981820,4245,4265,4265,4245,171
|
|
20240925,114800,136255905,4240,4240,4240,4240,0
|
|
20240925,114700,136255905,4240,4240,4240,4240,0
|
|
20240925,114600,136255905,4240,4240,4240,4240,0
|
|
20240925,114500,136255905,4240,4240,4240,4240,0
|
|
20240925,114400,136255905,4240,4240,4240,4240,0
|
|
20240925,114300,136255905,4240,4240,4240,4240,0
|
|
20240925,114200,136255905,4240,4240,4240,4240,0
|
|
20240925,114100,136255905,4240,4240,4240,4240,0
|
|
20240925,114000,136255905,4240,4240,4240,4240,0
|
|
20240925,113900,136255905,4240,4240,4240,4240,0
|
|
20240925,113800,136255905,4240,4240,4240,4240,0
|
|
20240925,113700,136255905,4240,4240,4240,4240,0
|
|
20240925,113600,136255905,4240,4240,4240,4240,0
|
|
20240925,113500,136255905,4240,4240,4240,4240,0
|
|
20240925,113400,136255905,4240,4240,4240,4240,0
|
|
20240925,113300,136255905,4240,4240,4240,4240,0
|
|
20240925,113200,136255905,4240,4240,4240,4240,0
|
|
20240925,113100,136255905,4240,4240,4240,4240,0
|
|
20240925,113000,136255905,4240,4240,4240,4240,0
|
|
20240925,112900,136255905,4240,4240,4240,4240,0
|
|
20240925,112800,136255905,4240,4240,4240,4240,0
|
|
20240925,112700,136255905,4240,4240,4240,4240,0
|
|
20240925,112600,136255905,4240,4240,4240,4240,0
|
|
20240925,112500,136255905,4240,4240,4240,4240,0
|
|
20240925,112400,136255905,4240,4240,4240,4240,0
|
|
20240925,112300,136255905,4240,4240,4240,4240,0
|
|
20240925,112200,136255905,4240,4240,4240,4240,0
|
|
20240925,112100,136255905,4240,4240,4240,4240,0
|
|
20240925,112000,136255905,4240,4240,4240,4240,0
|
|
20240925,111900,136255905,4240,4240,4240,4240,0
|
|
20240925,111800,136255905,4240,4240,4240,4240,100
|
|
20240925,111700,135831905,4235,4235,4235,4235,0
|
|
20240925,111600,135831905,4235,4235,4235,4235,36
|
|
20240925,111500,135679445,4235,4235,4235,4235,0
|
|
20240925,111400,135679445,4235,4235,4235,4235,0
|
|
20240925,111300,135679445,4235,4240,4240,4235,449
|
|
20240925,111200,133777590,4240,4240,4240,4240,0
|
|
20240925,111100,133777590,4240,4240,4240,4240,0
|
|
20240925,111000,133777590,4240,4240,4240,4240,0
|
|
20240925,110900,133777590,4240,4240,4240,4240,0
|
|
20240925,110800,133777590,4240,4240,4240,4240,0
|
|
20240925,110700,133777590,4240,4240,4240,4240,374
|
|
20240925,110600,132191830,4245,4250,4250,4245,127
|
|
20240925,110500,131652665,4250,4250,4250,4250,0
|
|
20240925,110400,131652665,4250,4250,4250,4250,0
|
|
20240925,110300,131652665,4250,4250,4250,4250,0
|
|
20240925,110200,131652665,4250,4250,4250,4250,494
|
|
20240925,110100,129553165,4250,4250,4250,4250,0
|
|
20240925,110000,129553165,4250,4250,4250,4250,0
|
|
20240925,105900,129553165,4250,4250,4250,4250,0
|
|
20240925,105800,129553165,4250,4250,4250,4250,0
|
|
20240925,105700,129553165,4250,4250,4250,4250,0
|
|
20240925,105600,129553165,4250,4250,4250,4250,0
|
|
20240925,105500,129553165,4250,4250,4250,4250,0
|
|
20240925,105400,129553165,4250,4255,4255,4250,66
|
|
20240925,105300,129272340,4270,4270,4270,4270,0
|
|
20240925,105200,129272340,4270,4270,4270,4270,0
|
|
20240925,105100,129272340,4270,4270,4270,4270,0
|
|
20240925,105000,129272340,4270,4270,4270,4270,0
|
|
20240925,104900,129272340,4270,4270,4270,4270,0
|
|
20240925,104800,129272340,4270,4270,4270,4270,0
|
|
20240925,104700,129272340,4270,4270,4270,4270,0
|
|
20240925,104600,129272340,4270,4270,4270,4270,0
|
|
20240925,104500,129272340,4270,4270,4270,4270,0
|
|
20240925,104400,129272340,4270,4265,4270,4265,10
|
|
20240925,104300,129229665,4250,4250,4250,4250,0
|
|
20240925,104200,129229665,4250,4250,4250,4250,0
|
|
20240925,104100,129229665,4250,4265,4265,4250,526
|
|
20240925,104000,126988110,4270,4270,4270,4270,0
|
|
20240925,103900,126988110,4270,4270,4270,4270,0
|
|
20240925,103800,126988110,4270,4270,4270,4270,0
|
|
20240925,103700,126988110,4270,4270,4270,4270,17
|
|
20240925,103600,126915520,4270,4270,4270,4270,150
|
|
20240925,103500,126275020,4270,4270,4270,4270,50
|
|
20240925,103400,126061520,4270,4270,4270,4270,0
|
|
20240925,103300,126061520,4270,4270,4270,4270,0
|
|
20240925,103200,126061520,4270,4270,4270,4270,0
|
|
20240925,103100,126061520,4270,4270,4270,4270,0
|
|
20240925,103000,126061520,4270,4270,4270,4270,0
|
|
20240925,102900,126061520,4270,4270,4270,4270,3
|
|
20240925,102800,126048710,4260,4260,4260,4260,0
|
|
20240925,102700,126048710,4260,4260,4260,4260,25
|
|
20240925,102600,125942210,4250,4250,4250,4250,0
|
|
20240925,102500,125942210,4250,4250,4250,4250,0
|
|
20240925,102400,125942210,4250,4250,4250,4250,8
|
|
20240925,102300,125908210,4245,4245,4245,4245,10
|
|
20240925,102200,125865760,4250,4250,4250,4250,0
|
|
20240925,102100,125865760,4250,4250,4250,4250,0
|
|
20240925,102000,125865760,4250,4250,4250,4250,0
|
|
20240925,101900,125865760,4250,4250,4250,4250,103
|
|
20240925,101800,125428010,4270,4270,4270,4270,1
|
|
20240925,101700,125423740,4250,4250,4250,4250,0
|
|
20240925,101600,125423740,4250,4250,4250,4250,0
|
|
20240925,101500,125423740,4250,4250,4250,4250,0
|
|
20240925,101400,125423740,4250,4250,4250,4250,1
|
|
20240925,101300,125419490,4250,4250,4250,4250,0
|
|
20240925,101200,125419490,4250,4250,4250,4250,99
|
|
20240925,101100,124998740,4250,4250,4250,4250,0
|
|
20240925,101000,124998740,4250,4250,4250,4250,0
|
|
20240925,100900,124998740,4250,4250,4250,4250,0
|
|
20240925,100800,124998740,4250,4250,4250,4250,0
|
|
20240925,100700,124998740,4250,4250,4250,4250,181
|
|
20240925,100600,124229490,4270,4270,4270,4270,0
|
|
20240925,100500,124229490,4270,4270,4270,4270,2
|
|
20240925,100400,124220950,4270,4270,4270,4270,11
|
|
20240925,100300,124173980,4270,4270,4270,4270,0
|
|
20240925,100200,124173980,4270,4255,4270,4255,996
|
|
20240925,100100,119935955,4255,4255,4255,4255,185
|
|
20240925,100000,119148780,4255,4260,4260,4255,2
|
|
20240925,095900,119140265,4270,4270,4270,4270,0
|
|
20240925,095800,119140265,4270,4270,4270,4270,0
|
|
20240925,095700,119140265,4270,4270,4270,4270,0
|
|
20240925,095600,119140265,4270,4270,4270,4270,0
|
|
20240925,095500,119140265,4270,4270,4270,4270,0
|
|
20240925,095400,119140265,4270,4270,4270,4270,0
|
|
20240925,095300,119140265,4270,4270,4270,4270,0
|
|
20240925,095200,119140265,4270,4270,4270,4270,0
|
|
20240925,095100,119140265,4270,4270,4270,4270,1870
|
|
20240925,095000,111155365,4270,4270,4270,4270,0
|
|
20240925,094900,111155365,4270,4270,4270,4270,0
|
|
20240925,094800,111155365,4270,4270,4270,4270,0
|
|
20240925,094700,111155365,4270,4270,4270,4270,0
|
|
20240925,094600,111155365,4270,4270,4270,4270,0
|
|
20240925,094500,111155365,4270,4270,4270,4270,0
|
|
20240925,094400,111155365,4270,4270,4270,4270,3
|
|
20240925,094300,111142555,4260,4260,4260,4260,31
|
|
20240925,094200,111010495,4260,4260,4260,4260,0
|
|
20240925,094100,111010495,4260,4260,4260,4260,0
|
|
20240925,094000,111010495,4260,4260,4260,4260,0
|
|
20240925,093900,111010495,4260,4260,4260,4260,0
|
|
20240925,093800,111010495,4260,4260,4260,4260,0
|
|
20240925,093700,111010495,4260,4260,4260,4260,0
|
|
20240925,093600,111010495,4260,4260,4260,4260,1
|
|
20240925,093500,111006235,4280,4280,4280,4280,3
|
|
20240925,093400,110993395,4280,4280,4280,4280,1
|
|
20240925,093300,110989115,4280,4280,4280,4280,0
|
|
20240925,093200,110989115,4280,4280,4280,4280,0
|
|
20240925,093100,110989115,4280,4275,4280,4275,3
|
|
20240925,093000,110976280,4275,4265,4275,4265,3
|
|
20240925,092900,110963470,4255,4255,4255,4255,0
|
|
20240925,092800,110963470,4255,4255,4255,4255,156
|
|
20240925,092700,110299690,4260,4265,4265,4250,656
|
|
20240925,092600,107510940,4255,4275,4275,4255,18
|
|
20240925,092500,107434270,4275,4275,4275,4275,279
|
|
20240925,092400,106241545,4275,4260,4275,4260,402
|
|
20240925,092300,104523160,4260,4260,4260,4255,694
|
|
20240925,092200,101570150,4260,4260,4260,4260,45
|
|
20240925,092100,101378450,4265,4260,4265,4260,271
|
|
20240925,092000,100223865,4260,4265,4265,4260,4
|
|
20240925,091900,100206810,4265,4265,4265,4265,0
|
|
20240925,091800,100206810,4265,4265,4265,4265,805
|
|
20240925,091700,96773485,4275,4275,4275,4275,313
|
|
20240925,091600,95435410,4275,4275,4275,4275,436
|
|
20240925,091500,93571510,4280,4285,4285,4280,20
|
|
20240925,091400,93485885,4280,4280,4280,4280,190
|
|
20240925,091300,92672685,4280,4280,4280,4275,519
|
|
20240925,091200,90453705,4280,4280,4280,4280,459
|
|
20240925,091100,88489185,4290,4265,4290,4265,290
|
|
20240925,091000,87252310,4260,4270,4275,4260,10113
|
|
20240925,090900,44028995,4270,4280,4280,4270,1162
|
|
20240925,090800,39056970,4275,4275,4275,4275,0
|
|
20240925,090700,39056970,4275,4275,4275,4275,36
|
|
20240925,090600,38903070,4300,4300,4300,4300,100
|
|
20240925,090500,38473070,4270,4290,4300,4270,2892
|
|
20240925,090400,26057060,4290,4285,4290,4285,10
|
|
20240925,090300,26014190,4295,4295,4295,4295,0
|
|
20240925,090200,26014190,4295,4290,4295,4290,438
|
|
20240925,090100,24134870,4285,4285,4295,4260,5295
|
|
20240925,090000,1439760,4285,4285,4285,4285,336
|