587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184400,2010385125,4140,4140,4140,4140,9253
|
|
20240925,184300,2010385125,4140,4140,4140,4140,0
|
|
20240925,184200,2010385125,4140,4140,4140,4140,0
|
|
20240925,184100,2010385125,4140,4140,4140,4140,0
|
|
20240925,184000,2010385125,4140,4140,4140,4140,0
|
|
20240925,183900,2010385125,4140,4140,4140,4140,0
|
|
20240925,183800,2010385125,4140,4140,4140,4140,0
|
|
20240925,183700,2010385125,4140,4140,4140,4140,0
|
|
20240925,183600,2010385125,4140,4140,4140,4140,0
|
|
20240925,183500,2010385125,4140,4140,4140,4140,0
|
|
20240925,183400,2010385125,4140,4140,4140,4140,0
|
|
20240925,183300,2010385125,4140,4140,4140,4140,0
|
|
20240925,183200,2010385125,4140,4140,4140,4140,0
|
|
20240925,183100,2010385125,4140,4140,4140,4140,0
|
|
20240925,183000,2010385125,4140,4140,4140,4140,0
|
|
20240925,182900,2010385125,4140,4140,4140,4140,0
|
|
20240925,182800,2010385125,4140,4140,4140,4140,0
|
|
20240925,182700,2010385125,4140,4140,4140,4140,0
|
|
20240925,182600,2010385125,4140,4140,4140,4140,0
|
|
20240925,182500,2010385125,4140,4140,4140,4140,0
|
|
20240925,182400,2010385125,4140,4140,4140,4140,0
|
|
20240925,182300,2010385125,4140,4140,4140,4140,0
|
|
20240925,182200,2010385125,4140,4140,4140,4140,0
|
|
20240925,182100,2010385125,4140,4140,4140,4140,0
|
|
20240925,182000,2010385125,4140,4140,4140,4140,0
|
|
20240925,181900,2010385125,4140,4140,4140,4140,0
|
|
20240925,181800,2010385125,4140,4140,4140,4140,0
|
|
20240925,181700,2010385125,4140,4140,4140,4140,0
|
|
20240925,181600,2010385125,4140,4140,4140,4140,0
|
|
20240925,181500,2010385125,4140,4140,4140,4140,0
|
|
20240925,181400,2010385125,4140,4140,4140,4140,9253
|
|
20240925,181300,2010385125,4140,4140,4140,4140,0
|
|
20240925,181200,2010385125,4140,4140,4140,4140,0
|
|
20240925,181100,2010385125,4140,4140,4140,4140,0
|
|
20240925,181000,2010385125,4140,4140,4140,4140,0
|
|
20240925,180900,2010385125,4140,4140,4140,4140,0
|
|
20240925,180800,2010385125,4140,4140,4140,4140,0
|
|
20240925,180700,2010385125,4140,4140,4140,4140,0
|
|
20240925,180600,2010385125,4140,4140,4140,4140,0
|
|
20240925,180500,2010385125,4140,4140,4140,4140,0
|
|
20240925,180400,2010385125,4140,4140,4140,4140,0
|
|
20240925,180300,2010385125,4140,4140,4140,4140,0
|
|
20240925,180200,2010385125,4140,4140,4140,4140,0
|
|
20240925,180100,2010385125,4140,4140,4140,4140,0
|
|
20240925,180000,2010385125,4140,4140,4140,4140,0
|
|
20240925,175900,2010385125,4140,4140,4140,4140,0
|
|
20240925,175800,2010385125,4140,4140,4140,4140,0
|
|
20240925,175700,2010385125,4140,4140,4140,4140,0
|
|
20240925,175600,2010385125,4140,4140,4140,4140,0
|
|
20240925,175500,2010385125,4140,4140,4140,4140,0
|
|
20240925,175400,2010385125,4140,4140,4140,4140,0
|
|
20240925,175300,2010385125,4140,4140,4140,4140,0
|
|
20240925,175200,2010385125,4140,4140,4140,4140,0
|
|
20240925,175100,2010385125,4140,4140,4140,4140,0
|
|
20240925,175000,2010385125,4140,4140,4140,4140,0
|
|
20240925,174900,2010385125,4140,4140,4140,4140,0
|
|
20240925,174800,2010385125,4140,4140,4140,4140,0
|
|
20240925,174700,2010385125,4140,4140,4140,4140,0
|
|
20240925,174600,2010385125,4140,4140,4140,4140,0
|
|
20240925,174500,2010385125,4140,4140,4140,4140,0
|
|
20240925,174400,2010385125,4140,4140,4140,4140,9253
|
|
20240925,174300,2010385125,4140,4140,4140,4140,0
|
|
20240925,174200,2010385125,4140,4140,4140,4140,0
|
|
20240925,174100,2010385125,4140,4140,4140,4140,0
|
|
20240925,174000,2010385125,4140,4140,4140,4140,0
|
|
20240925,173900,2010385125,4140,4140,4140,4140,0
|
|
20240925,173800,2010385125,4140,4140,4140,4140,0
|
|
20240925,173700,2010385125,4140,4140,4140,4140,0
|
|
20240925,173600,2010385125,4140,4140,4140,4140,0
|
|
20240925,173500,2010385125,4140,4140,4140,4140,0
|
|
20240925,173400,2010385125,4140,4140,4140,4140,0
|
|
20240925,173300,2010385125,4140,4140,4140,4140,0
|
|
20240925,173200,2010385125,4140,4140,4140,4140,0
|
|
20240925,173100,2010385125,4140,4140,4140,4140,0
|
|
20240925,173000,2010385125,4140,4140,4140,4140,0
|
|
20240925,172900,2010385125,4140,4140,4140,4140,0
|
|
20240925,172800,2010385125,4140,4140,4140,4140,0
|
|
20240925,172700,2010385125,4140,4140,4140,4140,0
|
|
20240925,172600,2010385125,4140,4140,4140,4140,0
|
|
20240925,172500,2010385125,4140,4140,4140,4140,0
|
|
20240925,172400,2010385125,4140,4140,4140,4140,0
|
|
20240925,172300,2010385125,4140,4140,4140,4140,0
|
|
20240925,172200,2010385125,4140,4140,4140,4140,0
|
|
20240925,172100,2010385125,4140,4140,4140,4140,0
|
|
20240925,172000,2010385125,4140,4140,4140,4140,0
|
|
20240925,171900,2010385125,4140,4140,4140,4140,0
|
|
20240925,171800,2010385125,4140,4140,4140,4140,0
|
|
20240925,171700,2010385125,4140,4140,4140,4140,0
|
|
20240925,171600,2010385125,4140,4140,4140,4140,0
|
|
20240925,171500,2010385125,4140,4140,4140,4140,0
|
|
20240925,171400,2010385125,4140,4140,4140,4140,9253
|
|
20240925,171300,2010385125,4140,4140,4140,4140,0
|
|
20240925,171200,2010385125,4140,4140,4140,4140,0
|
|
20240925,171100,2010385125,4140,4140,4140,4140,0
|
|
20240925,171000,2010385125,4140,4140,4140,4140,0
|
|
20240925,170900,2010385125,4140,4140,4140,4140,0
|
|
20240925,170800,2010385125,4140,4140,4140,4140,0
|
|
20240925,170700,2010385125,4140,4140,4140,4140,0
|
|
20240925,170600,2010385125,4140,4140,4140,4140,0
|
|
20240925,170500,2010385125,4140,4140,4140,4140,0
|
|
20240925,170400,2010385125,4140,4140,4140,4140,0
|
|
20240925,170300,2010385125,4140,4140,4140,4140,0
|
|
20240925,170200,2010385125,4140,4140,4140,4140,0
|
|
20240925,170100,2010385125,4140,4140,4140,4140,0
|
|
20240925,170000,2010385125,4140,4140,4140,4140,0
|
|
20240925,165900,2010385125,4140,4140,4140,4140,0
|
|
20240925,165800,2010385125,4140,4140,4140,4140,0
|
|
20240925,165700,2010385125,4140,4140,4140,4140,0
|
|
20240925,165600,2010385125,4140,4140,4140,4140,0
|
|
20240925,165500,2010385125,4140,4140,4140,4140,0
|
|
20240925,165400,2010385125,4140,4140,4140,4140,0
|
|
20240925,165300,2010385125,4140,4140,4140,4140,0
|
|
20240925,165200,2010385125,4140,4140,4140,4140,0
|
|
20240925,165100,2010385125,4140,4140,4140,4140,0
|
|
20240925,165000,2010385125,4140,4140,4140,4140,0
|
|
20240925,164900,2010385125,4140,4140,4140,4140,0
|
|
20240925,164800,2010385125,4140,4140,4140,4140,0
|
|
20240925,164700,2010385125,4140,4140,4140,4140,0
|
|
20240925,164600,2010385125,4140,4140,4140,4140,0
|
|
20240925,164500,2010385125,4140,4140,4140,4140,0
|
|
20240925,164400,2010385125,4140,4140,4140,4140,9253
|
|
20240925,164300,2010385125,4140,4140,4140,4140,0
|
|
20240925,164200,2010385125,4140,4140,4140,4140,0
|
|
20240925,164100,2010385125,4140,4140,4140,4140,0
|
|
20240925,164000,2010385125,4140,4140,4140,4140,0
|
|
20240925,163900,2010385125,4140,4140,4140,4140,0
|
|
20240925,163800,2010385125,4140,4140,4140,4140,0
|
|
20240925,163700,2010385125,4140,4140,4140,4140,0
|
|
20240925,163600,2010385125,4140,4140,4140,4140,0
|
|
20240925,163500,2010385125,4140,4140,4140,4140,0
|
|
20240925,163400,2010385125,4140,4140,4140,4140,0
|
|
20240925,163300,2010385125,4140,4140,4140,4140,0
|
|
20240925,163200,2010385125,4140,4140,4140,4140,0
|
|
20240925,163100,2010385125,4140,4140,4140,4140,0
|
|
20240925,163000,2010385125,4140,4140,4140,4140,0
|
|
20240925,162900,2010385125,4140,4140,4140,4140,0
|
|
20240925,162800,2010385125,4140,4140,4140,4140,0
|
|
20240925,162700,2010385125,4140,4140,4140,4140,0
|
|
20240925,162600,2010385125,4140,4140,4140,4140,0
|
|
20240925,162500,2010385125,4140,4140,4140,4140,0
|
|
20240925,162400,2010385125,4140,4140,4140,4140,0
|
|
20240925,162300,2010385125,4140,4140,4140,4140,0
|
|
20240925,162200,2010385125,4140,4140,4140,4140,0
|
|
20240925,162100,2010385125,4140,4140,4140,4140,0
|
|
20240925,162000,2010385125,4140,4140,4140,4140,0
|
|
20240925,161900,2010385125,4140,4140,4140,4140,0
|
|
20240925,161800,2010385125,4140,4140,4140,4140,0
|
|
20240925,161700,2010385125,4140,4140,4140,4140,0
|
|
20240925,161600,2010385125,4140,4140,4140,4140,0
|
|
20240925,161500,2010385125,4140,4140,4140,4140,0
|
|
20240925,161400,2010385125,4140,4140,4140,4140,9253
|
|
20240925,161300,2010385125,4140,4140,4140,4140,0
|
|
20240925,161200,2010385125,4140,4140,4140,4140,0
|
|
20240925,161100,2010385125,4140,4140,4140,4140,0
|
|
20240925,161000,2010385125,4140,4140,4140,4140,0
|
|
20240925,160900,2010385125,4140,4140,4140,4140,0
|
|
20240925,160800,2010385125,4140,4140,4140,4140,0
|
|
20240925,160700,2010385125,4140,4140,4140,4140,0
|
|
20240925,160600,2010385125,4140,4140,4140,4140,0
|
|
20240925,160500,2010385125,4140,4140,4140,4140,0
|
|
20240925,160400,2010385125,4140,4140,4140,4140,0
|
|
20240925,160300,2010385125,4140,4140,4140,4140,0
|
|
20240925,160200,2010385125,4140,4140,4140,4140,0
|
|
20240925,160100,2010385125,4140,4140,4140,4140,0
|
|
20240925,160000,2010385125,4140,4140,4140,4140,0
|
|
20240925,155900,2010385125,4140,4140,4140,4140,0
|
|
20240925,155800,2010385125,4140,4140,4140,4140,0
|
|
20240925,155700,2010385125,4140,4140,4140,4140,0
|
|
20240925,155600,2010385125,4140,4140,4140,4140,0
|
|
20240925,155500,2010385125,4140,4140,4140,4140,0
|
|
20240925,155400,2010385125,4140,4140,4140,4140,0
|
|
20240925,155300,2010385125,4140,4140,4140,4140,0
|
|
20240925,155200,2010385125,4140,4140,4140,4140,0
|
|
20240925,155100,2010385125,4140,4140,4140,4140,0
|
|
20240925,155000,2010385125,4140,4140,4140,4140,0
|
|
20240925,154900,2010385125,4140,4140,4140,4140,0
|
|
20240925,154800,2010385125,4140,4140,4140,4140,0
|
|
20240925,154700,2010385125,4140,4140,4140,4140,0
|
|
20240925,154600,2010385125,4140,4140,4140,4140,0
|
|
20240925,154500,2010385125,4140,4140,4140,4140,0
|
|
20240925,154400,2010385125,4140,4140,4140,4140,9253
|
|
20240925,154300,2010385125,4140,4140,4140,4140,0
|
|
20240925,154200,2010385125,4140,4140,4140,4140,0
|
|
20240925,154100,2010385125,4140,4140,4140,4140,0
|
|
20240925,154000,2010385125,4140,4140,4140,4140,0
|
|
20240925,153900,2010385125,4140,4140,4140,4140,0
|
|
20240925,153800,2010385125,4140,4140,4140,4140,0
|
|
20240925,153700,2010385125,4140,4140,4140,4140,0
|
|
20240925,153600,2010385125,4140,4140,4140,4140,0
|
|
20240925,153500,2010385125,4140,4140,4140,4140,0
|
|
20240925,153400,2010385125,4140,4140,4140,4140,0
|
|
20240925,153300,2010385125,4140,4140,4140,4140,0
|
|
20240925,153200,2010385125,4140,4140,4140,4140,0
|
|
20240925,153100,2010385125,4140,4140,4140,4140,0
|
|
20240925,153000,2010385125,4140,4140,4140,4140,9253
|
|
20240925,152900,1972077705,4165,4165,4165,4165,0
|
|
20240925,152800,1972077705,4165,4165,4165,4165,0
|
|
20240925,152700,1972077705,4165,4165,4165,4165,0
|
|
20240925,152600,1972077705,4165,4165,4165,4165,0
|
|
20240925,152500,1972077705,4165,4165,4165,4165,0
|
|
20240925,152400,1972077705,4165,4165,4165,4165,0
|
|
20240925,152300,1972077705,4165,4165,4165,4165,0
|
|
20240925,152200,1972077705,4165,4165,4165,4165,0
|
|
20240925,152100,1972077705,4165,4165,4165,4165,0
|
|
20240925,152000,1972077705,4165,4165,4165,4165,0
|
|
20240925,151900,1972077705,4165,4160,4170,4160,791
|
|
20240925,151800,1968784970,4160,4165,4165,4155,216
|
|
20240925,151700,1967886160,4165,4165,4165,4150,952
|
|
20240925,151600,1963922880,4165,4165,4165,4155,1444
|
|
20240925,151500,1957918620,4150,4150,4150,4150,28
|
|
20240925,151400,1957802420,4150,4150,4160,4145,1001
|
|
20240925,151300,1953642885,4150,4145,4160,4145,381
|
|
20240925,151200,1952059625,4150,4150,4155,4145,11464
|
|
20240925,151100,1904463765,4155,4145,4160,4140,4488
|
|
20240925,151000,1885823975,4150,4145,4155,4145,395
|
|
20240925,150900,1884183885,4155,4145,4155,4145,1233
|
|
20240925,150800,1879071130,4150,4145,4150,4140,8186
|
|
20240925,150700,1845154570,4150,4150,4155,4145,289
|
|
20240925,150600,1843955790,4145,4150,4155,4145,5387
|
|
20240925,150500,1821614315,4150,4165,4165,4150,830
|
|
20240925,150400,1818158500,4165,4150,4165,4150,3379
|
|
20240925,150300,1804089655,4150,4150,4150,4150,170
|
|
20240925,150200,1803384155,4145,4150,4165,4145,3496
|
|
20240925,150100,1788848765,4150,4150,4160,4140,4096
|
|
20240925,150000,1771857415,4155,4150,4155,4150,311
|
|
20240925,145900,1770566625,4150,4155,4155,4145,2357
|
|
20240925,145800,1760785010,4150,4155,4155,4150,1463
|
|
20240925,145700,1754712595,4150,4155,4155,4150,576
|
|
20240925,145600,1752319745,4155,4155,4165,4155,248
|
|
20240925,145500,1751288240,4165,4160,4165,4160,301
|
|
20240925,145400,1750036020,4170,4155,4170,4150,2053
|
|
20240925,145300,1741513435,4155,4155,4170,4155,2432
|
|
20240925,145200,1731408045,4160,4160,4160,4160,294
|
|
20240925,145100,1730185005,4160,4170,4170,4155,3491
|
|
20240925,145000,1715652580,4170,4170,4170,4170,999
|
|
20240925,144900,1711486750,4175,4175,4190,4165,5938
|
|
20240925,144800,1686708300,4175,4185,4190,4175,6114
|
|
20240925,144700,1661133885,4190,4190,4190,4190,30
|
|
20240925,144600,1661008185,4195,4195,4195,4195,0
|
|
20240925,144500,1661008185,4195,4190,4195,4190,43
|
|
20240925,144400,1660828010,4190,4190,4190,4190,572
|
|
20240925,144300,1658431330,4190,4195,4195,4190,1112
|
|
20240925,144200,1653771540,4195,4195,4195,4195,198
|
|
20240925,144100,1652940930,4195,4195,4195,4195,90
|
|
20240925,144000,1652563380,4195,4195,4195,4195,1105
|
|
20240925,143900,1647927905,4195,4190,4195,4185,2986
|
|
20240925,143800,1635419355,4190,4195,4195,4190,605
|
|
20240925,143700,1632881540,4195,4195,4195,4195,235
|
|
20240925,143600,1631895715,4200,4200,4200,4200,1
|
|
20240925,143500,1631891515,4200,4200,4200,4200,2800
|
|
20240925,143400,1620131515,4215,4200,4215,4200,2006
|
|
20240925,143300,1611686735,4200,4210,4210,4200,34
|
|
20240925,143200,1611543745,4210,4205,4210,4190,10882
|
|
20240925,143100,1565878190,4205,4205,4205,4205,1
|
|
20240925,143000,1565873985,4200,4200,4205,4200,2478
|
|
20240925,142900,1555466380,4200,4205,4205,4200,162
|
|
20240925,142800,1554785925,4200,4205,4205,4200,382
|
|
20240925,142700,1553181115,4205,4205,4205,4205,0
|
|
20240925,142600,1553181115,4205,4205,4205,4200,241
|
|
20240925,142500,1552168310,4205,4210,4210,4205,82
|
|
20240925,142400,1551823375,4205,4205,4205,4205,99
|
|
20240925,142300,1551407080,4205,4205,4205,4205,4
|
|
20240925,142200,1551390260,4210,4210,4210,4210,0
|
|
20240925,142100,1551390260,4210,4205,4210,4205,1132
|
|
20240925,142000,1546628915,4205,4200,4205,4200,2677
|
|
20240925,141900,1535372880,4200,4205,4205,4200,289
|
|
20240925,141800,1534158380,4205,4205,4205,4205,110
|
|
20240925,141700,1533695830,4200,4205,4205,4200,105
|
|
20240925,141600,1533254555,4205,4205,4205,4205,0
|
|
20240925,141500,1533254555,4205,4210,4215,4205,4218
|
|
20240925,141400,1515513370,4210,4210,4210,4210,1150
|
|
20240925,141300,1510671870,4210,4210,4210,4210,0
|
|
20240925,141200,1510671870,4210,4210,4210,4210,0
|
|
20240925,141100,1510671870,4210,4210,4210,4210,90
|
|
20240925,141000,1510292970,4210,4210,4210,4210,1270
|
|
20240925,140900,1504946270,4210,4210,4210,4210,500
|
|
20240925,140800,1502841270,4210,4210,4210,4210,293
|
|
20240925,140700,1501607740,4215,4215,4215,4215,43
|
|
20240925,140600,1501426495,4205,4205,4205,4205,0
|
|
20240925,140500,1501426495,4205,4205,4205,4205,0
|
|
20240925,140400,1501426495,4205,4205,4205,4205,150
|
|
20240925,140300,1500795745,4205,4210,4210,4205,774
|
|
20240925,140200,1497538620,4210,4210,4210,4210,41
|
|
20240925,140100,1497366010,4220,4225,4225,4220,12
|
|
20240925,140000,1497315320,4225,4220,4225,4210,803
|
|
20240925,135900,1493925660,4220,4220,4220,4220,0
|
|
20240925,135800,1493925660,4220,4220,4220,4220,201
|
|
20240925,135700,1493077440,4205,4210,4210,4205,794
|
|
20240925,135600,1489735200,4220,4220,4220,4220,5
|
|
20240925,135500,1489714100,4220,4220,4220,4220,300
|
|
20240925,135400,1488448100,4220,4215,4220,4215,539
|
|
20240925,135300,1486176210,4215,4215,4215,4215,112
|
|
20240925,135200,1485704130,4215,4215,4215,4215,0
|
|
20240925,135100,1485704130,4215,4215,4215,4215,0
|
|
20240925,135000,1485704130,4215,4215,4215,4215,0
|
|
20240925,134900,1485704130,4215,4220,4220,4215,123
|
|
20240925,134800,1485185075,4215,4215,4215,4215,39
|
|
20240925,134700,1485020690,4215,4215,4215,4215,90
|
|
20240925,134600,1484641340,4215,4215,4215,4215,0
|
|
20240925,134500,1484641340,4215,4215,4215,4215,100
|
|
20240925,134400,1484219840,4210,4210,4210,4210,100
|
|
20240925,134300,1483798840,4205,4215,4215,4205,1536
|
|
20240925,134200,1477325240,4215,4215,4215,4215,202
|
|
20240925,134100,1476473810,4215,4210,4215,4210,4
|
|
20240925,134000,1476456955,4215,4215,4215,4215,1
|
|
20240925,133900,1476452740,4210,4215,4215,4210,4
|
|
20240925,133800,1476435885,4215,4215,4215,4215,1
|
|
20240925,133700,1476431670,4205,4205,4205,4205,1
|
|
20240925,133600,1476427465,4215,4210,4215,4205,844
|
|
20240925,133500,1472874565,4215,4210,4215,4210,2228
|
|
20240925,133400,1463494040,4215,4215,4215,4210,104
|
|
20240925,133300,1463055685,4215,4215,4215,4215,89
|
|
20240925,133200,1462680550,4220,4215,4220,4215,715
|
|
20240925,133100,1459666820,4215,4215,4215,4215,10
|
|
20240925,133000,1459624670,4215,4215,4215,4215,8
|
|
20240925,132900,1459590950,4215,4215,4215,4215,1
|
|
20240925,132800,1459586735,4215,4215,4215,4215,68
|
|
20240925,132700,1459300115,4220,4220,4220,4220,0
|
|
20240925,132600,1459300115,4220,4220,4220,4220,14
|
|
20240925,132500,1459241035,4225,4220,4225,4220,60
|
|
20240925,132400,1458987825,4220,4220,4220,4220,6
|
|
20240925,132300,1458962505,4220,4220,4220,4220,2
|
|
20240925,132200,1458954065,4215,4215,4215,4215,0
|
|
20240925,132100,1458954065,4215,4220,4220,4215,47
|
|
20240925,132000,1458755775,4220,4220,4220,4220,500
|
|
20240925,131900,1456645775,4220,4220,4220,4220,0
|
|
20240925,131800,1456645775,4220,4220,4220,4220,60
|
|
20240925,131700,1456392575,4225,4225,4225,4225,0
|
|
20240925,131600,1456392575,4225,4225,4225,4225,28
|
|
20240925,131500,1456274275,4225,4225,4225,4225,0
|
|
20240925,131400,1456274275,4225,4225,4225,4225,10
|
|
20240925,131300,1456232025,4230,4230,4230,4230,3
|
|
20240925,131200,1456219335,4230,4215,4230,4215,3033
|
|
20240925,131100,1443398750,4220,4220,4220,4220,0
|
|
20240925,131000,1443398750,4220,4220,4220,4220,7
|
|
20240925,130900,1443369210,4220,4215,4220,4215,2
|
|
20240925,130800,1443360775,4210,4210,4210,4210,106
|
|
20240925,130700,1442914515,4210,4215,4215,4210,36
|
|
20240925,130600,1442762810,4220,4220,4220,4220,0
|
|
20240925,130500,1442762810,4220,4220,4220,4220,0
|
|
20240925,130400,1442762810,4220,4220,4220,4220,3
|
|
20240925,130300,1442750150,4220,4220,4220,4220,4
|
|
20240925,130200,1442733270,4220,4220,4220,4220,0
|
|
20240925,130100,1442733270,4220,4220,4220,4220,1
|
|
20240925,130000,1442729050,4220,4220,4220,4220,399
|
|
20240925,125900,1441045270,4220,4210,4220,4210,42
|
|
20240925,125800,1440868440,4210,4220,4220,4210,282
|
|
20240925,125700,1439680770,4225,4225,4225,4225,1
|
|
20240925,125600,1439676545,4215,4210,4215,4210,1336
|
|
20240925,125500,1434050460,4210,4215,4215,4210,1417
|
|
20240925,125400,1428078805,4225,4225,4225,4225,290
|
|
20240925,125300,1426853555,4225,4225,4225,4225,25
|
|
20240925,125200,1426747930,4225,4225,4225,4225,3
|
|
20240925,125100,1426735255,4225,4220,4225,4210,3265
|
|
20240925,125000,1412970610,4220,4225,4225,4220,1498
|
|
20240925,124900,1406648550,4220,4220,4220,4220,0
|
|
20240925,124800,1406648550,4220,4220,4220,4220,1013
|
|
20240925,124700,1402373690,4215,4215,4215,4215,1
|
|
20240925,124600,1402369475,4220,4220,4220,4220,0
|
|
20240925,124500,1402369475,4220,4220,4220,4220,0
|
|
20240925,124400,1402369475,4220,4220,4220,4220,0
|
|
20240925,124300,1402369475,4220,4220,4220,4220,0
|
|
20240925,124200,1402369475,4220,4220,4220,4220,0
|
|
20240925,124100,1402369475,4220,4220,4220,4220,10
|
|
20240925,124000,1402327275,4225,4225,4225,4225,10
|
|
20240925,123900,1402285025,4215,4215,4215,4215,200
|
|
20240925,123800,1401442025,4215,4215,4215,4215,0
|
|
20240925,123700,1401442025,4215,4215,4215,4215,30
|
|
20240925,123600,1401315575,4215,4215,4215,4215,1
|
|
20240925,123500,1401311360,4225,4215,4225,4215,396
|
|
20240925,123400,1399642020,4215,4225,4225,4215,11
|
|
20240925,123300,1399595645,4215,4220,4220,4215,3678
|
|
20240925,123200,1384090200,4220,4225,4225,4220,780
|
|
20240925,123100,1380798545,4220,4220,4220,4220,1
|
|
20240925,123000,1380794325,4225,4225,4225,4225,5
|
|
20240925,122900,1380773200,4225,4220,4225,4220,26
|
|
20240925,122800,1380663475,4220,4220,4220,4220,100
|
|
20240925,122700,1380241475,4225,4220,4225,4220,106
|
|
20240925,122600,1379794150,4225,4215,4225,4215,2
|
|
20240925,122500,1379785710,4220,4225,4225,4220,684
|
|
20240925,122400,1376899225,4220,4225,4225,4220,817
|
|
20240925,122300,1373450305,4225,4225,4225,4225,20
|
|
20240925,122200,1373365805,4225,4225,4225,4225,1
|
|
20240925,122100,1373361580,4220,4220,4220,4220,234
|
|
20240925,122000,1372374100,4220,4220,4220,4220,25
|
|
20240925,121900,1372268600,4220,4225,4225,4220,60
|
|
20240925,121800,1372015340,4225,4225,4225,4225,28
|
|
20240925,121700,1371897040,4230,4220,4230,4220,811
|
|
20240925,121600,1368470455,4220,4225,4225,4220,1098
|
|
20240925,121500,1363832405,4225,4230,4230,4225,825
|
|
20240925,121400,1360343270,4235,4250,4250,4235,2159
|
|
20240925,121300,1351197700,4250,4240,4255,4240,127
|
|
20240925,121200,1350657880,4255,4235,4255,4230,979
|
|
20240925,121100,1346514025,4235,4245,4245,4235,1305
|
|
20240925,121000,1340980825,4245,4245,4245,4240,796
|
|
20240925,120900,1337604760,4250,4240,4250,4240,530
|
|
20240925,120800,1335352560,4240,4250,4250,4235,2041
|
|
20240925,120700,1326700265,4260,4250,4265,4245,5721
|
|
20240925,120600,1302333810,4260,4260,4265,4245,18315
|
|
20240925,120500,1224251985,4260,4260,4270,4260,12747
|
|
20240925,120400,1169908420,4265,4270,4270,4250,10258
|
|
20240925,120300,1126220540,4270,4255,4270,4235,8468
|
|
20240925,120200,1090161240,4255,4245,4265,4235,10549
|
|
20240925,120100,1045266005,4245,4240,4265,4240,19900
|
|
20240925,120000,960652765,4245,4225,4245,4225,5670
|
|
20240925,115900,936644175,4225,4225,4225,4225,0
|
|
20240925,115800,936644175,4225,4225,4225,4225,1
|
|
20240925,115700,936639950,4225,4225,4225,4225,0
|
|
20240925,115600,936639950,4225,4225,4225,4225,30
|
|
20240925,115500,936513200,4225,4225,4225,4225,0
|
|
20240925,115400,936513200,4225,4225,4225,4225,7
|
|
20240925,115300,936483625,4230,4230,4230,4230,1
|
|
20240925,115200,936479395,4225,4225,4225,4225,100
|
|
20240925,115100,936056895,4225,4225,4225,4225,20
|
|
20240925,115000,935972395,4230,4230,4230,4230,0
|
|
20240925,114900,935972395,4230,4230,4230,4230,0
|
|
20240925,114800,935972395,4230,4230,4230,4230,700
|
|
20240925,114700,933011395,4230,4230,4230,4230,300
|
|
20240925,114600,931742395,4235,4220,4235,4220,5035
|
|
20240925,114500,910430120,4220,4215,4220,4210,294
|
|
20240925,114400,909190340,4215,4215,4215,4215,0
|
|
20240925,114300,909190340,4215,4215,4215,4215,262
|
|
20240925,114200,908086010,4215,4215,4215,4215,2580
|
|
20240925,114100,897211310,4220,4220,4220,4220,6
|
|
20240925,114000,897185990,4220,4220,4220,4220,51
|
|
20240925,113900,896970770,4220,4220,4220,4220,4
|
|
20240925,113800,896953890,4220,4215,4220,4215,454
|
|
20240925,113700,895040275,4215,4215,4215,4215,0
|
|
20240925,113600,895040275,4215,4215,4215,4215,80
|
|
20240925,113500,894703075,4220,4220,4220,4220,7
|
|
20240925,113400,894673535,4215,4215,4215,4215,237
|
|
20240925,113300,893674580,4215,4215,4215,4215,1
|
|
20240925,113200,893670365,4215,4215,4215,4215,0
|
|
20240925,113100,893670365,4215,4215,4215,4215,13
|
|
20240925,113000,893615570,4220,4220,4220,4220,581
|
|
20240925,112900,891163750,4220,4225,4225,4220,7
|
|
20240925,112800,891134180,4225,4225,4225,4225,27
|
|
20240925,112700,891020105,4225,4220,4225,4220,2709
|
|
20240925,112600,879575760,4220,4220,4220,4220,0
|
|
20240925,112500,879575760,4220,4220,4220,4220,0
|
|
20240925,112400,879575760,4220,4225,4225,4220,380
|
|
20240925,112300,877970680,4225,4225,4225,4225,56
|
|
20240925,112200,877734080,4225,4225,4225,4225,5
|
|
20240925,112100,877712955,4225,4230,4230,4225,680
|
|
20240925,112000,874837055,4230,4225,4230,4225,21
|
|
20240925,111900,874748230,4235,4230,4235,4230,114
|
|
20240925,111800,874266005,4230,4225,4230,4225,78
|
|
20240925,111700,873936445,4225,4225,4225,4225,200
|
|
20240925,111600,873091445,4225,4225,4225,4225,200
|
|
20240925,111500,872246445,4230,4230,4230,4230,72
|
|
20240925,111400,871941885,4230,4230,4230,4230,255
|
|
20240925,111300,870863235,4230,4230,4230,4230,0
|
|
20240925,111200,870863235,4230,4230,4230,4230,45
|
|
20240925,111100,870672885,4230,4230,4230,4230,152
|
|
20240925,111000,870029925,4230,4230,4230,4230,3
|
|
20240925,110900,870017235,4230,4230,4230,4230,71
|
|
20240925,110800,869716905,4230,4230,4230,4230,0
|
|
20240925,110700,869716905,4230,4230,4230,4230,0
|
|
20240925,110600,869716905,4230,4230,4230,4230,236
|
|
20240925,110500,868718625,4235,4230,4235,4230,294
|
|
20240925,110400,867474035,4230,4230,4230,4230,79
|
|
20240925,110300,867139865,4230,4225,4230,4225,237
|
|
20240925,110200,866137960,4225,4230,4230,4225,1257
|
|
20240925,110100,860825380,4235,4235,4235,4235,7
|
|
20240925,110000,860795735,4235,4235,4235,4235,188
|
|
20240925,105900,859999555,4235,4235,4235,4235,0
|
|
20240925,105800,859999555,4235,4230,4235,4230,4354
|
|
20240925,105700,841582045,4225,4230,4230,4225,42
|
|
20240925,105600,841404545,4230,4220,4230,4220,321
|
|
20240925,105500,840049575,4230,4230,4230,4230,0
|
|
20240925,105400,840049575,4230,4230,4230,4230,15
|
|
20240925,105300,839986125,4225,4225,4225,4225,12
|
|
20240925,105200,839935425,4230,4230,4230,4230,5
|
|
20240925,105100,839914275,4230,4230,4230,4230,0
|
|
20240925,105000,839914275,4230,4230,4230,4230,281
|
|
20240925,104900,838725645,4220,4230,4230,4220,1100
|
|
20240925,104800,834083115,4230,4230,4230,4220,323
|
|
20240925,104700,832716885,4230,4230,4230,4230,50
|
|
20240925,104600,832505385,4230,4230,4230,4230,3
|
|
20240925,104500,832492695,4215,4230,4230,4215,10220
|
|
20240925,104400,789409125,4230,4220,4230,4220,104
|
|
20240925,104300,788969745,4220,4220,4220,4220,1418
|
|
20240925,104200,782985785,4230,4230,4230,4230,3
|
|
20240925,104100,782973095,4225,4225,4225,4225,30
|
|
20240925,104000,782846345,4220,4220,4220,4220,101
|
|
20240925,103900,782420125,4220,4225,4225,4220,10012
|
|
20240925,103800,740167050,4225,4225,4225,4225,50
|
|
20240925,103700,739955800,4225,4230,4230,4225,799
|
|
20240925,103600,736576065,4230,4230,4230,4230,0
|
|
20240925,103500,736576065,4230,4230,4230,4230,102
|
|
20240925,103400,736144605,4235,4235,4235,4235,52
|
|
20240925,103300,735924385,4235,4230,4235,4230,381
|
|
20240925,103200,734312750,4230,4230,4230,4230,1886
|
|
20240925,103100,726334970,4230,4230,4230,4230,60
|
|
20240925,103000,726081170,4230,4230,4230,4230,627
|
|
20240925,102900,723428960,4230,4230,4230,4230,708
|
|
20240925,102800,720434120,4225,4225,4225,4225,200
|
|
20240925,102700,719589120,4230,4230,4230,4230,100
|
|
20240925,102600,719166120,4225,4225,4225,4225,125
|
|
20240925,102500,718637995,4225,4225,4225,4225,1
|
|
20240925,102400,718633770,4240,4220,4240,4220,157
|
|
20240925,102300,717971090,4220,4220,4220,4220,752
|
|
20240925,102200,714797650,4220,4220,4220,4220,200
|
|
20240925,102100,713953650,4220,4220,4220,4220,524
|
|
20240925,102000,711742370,4220,4225,4240,4220,191
|
|
20240925,101900,710935875,4225,4235,4240,4225,953
|
|
20240925,101800,706904875,4240,4230,4250,4230,13224
|
|
20240925,101700,650742755,4240,4240,4240,4240,480
|
|
20240925,101600,648707555,4240,4225,4240,4220,2143
|
|
20240925,101500,639661245,4230,4230,4240,4225,3926
|
|
20240925,101400,623057425,4230,4250,4250,4230,14932
|
|
20240925,101300,559775640,4250,4245,4250,4240,1901
|
|
20240925,101200,551704340,4250,4245,4250,4245,1550
|
|
20240925,101100,545124475,4245,4245,4245,4245,2297
|
|
20240925,101000,535373710,4245,4245,4245,4240,437
|
|
20240925,100900,533519705,4245,4245,4250,4240,3422
|
|
20240925,100800,518985120,4250,4240,4250,4235,1994
|
|
20240925,100700,510520235,4250,4235,4250,4230,14567
|
|
20240925,100600,448721160,4230,4235,4235,4225,11634
|
|
20240925,100500,399470750,4235,4220,4235,4220,10142
|
|
20240925,100400,356615110,4220,4215,4220,4215,106
|
|
20240925,100300,356167795,4210,4210,4210,4210,20
|
|
20240925,100200,356083595,4210,4210,4210,4210,1263
|
|
20240925,100100,350766365,4210,4210,4210,4210,480
|
|
20240925,100000,348745565,4215,4215,4215,4215,326
|
|
20240925,095900,347371475,4215,4225,4225,4215,2323
|
|
20240925,095800,337571000,4225,4225,4225,4225,0
|
|
20240925,095700,337571000,4225,4225,4225,4225,965
|
|
20240925,095600,333493875,4230,4225,4230,4225,2004
|
|
20240925,095500,325026525,4220,4220,4220,4220,573
|
|
20240925,095400,322608465,4225,4225,4225,4225,267
|
|
20240925,095300,321480390,4230,4225,4230,4220,275
|
|
20240925,095200,320318585,4225,4225,4225,4220,2912
|
|
20240925,095100,308020825,4220,4220,4220,4210,75
|
|
20240925,095000,307704970,4225,4215,4225,4210,925
|
|
20240925,094900,303805175,4210,4210,4210,4210,240
|
|
20240925,094800,302794775,4215,4215,4215,4215,0
|
|
20240925,094700,302794775,4215,4220,4220,4195,432
|
|
20240925,094600,300980250,4215,4200,4215,4195,3968
|
|
20240925,094500,284330030,4215,4200,4225,4200,4271
|
|
20240925,094400,266313375,4200,4220,4220,4200,413
|
|
20240925,094300,264577735,4200,4200,4200,4200,378
|
|
20240925,094200,262990135,4205,4210,4210,4205,154
|
|
20240925,094100,262342560,4210,4215,4215,4210,85
|
|
20240925,094000,261984700,4220,4220,4220,4220,250
|
|
20240925,093900,260929700,4215,4215,4215,4215,1
|
|
20240925,093800,260925485,4215,4215,4215,4215,71
|
|
20240925,093700,260626220,4215,4215,4215,4215,485
|
|
20240925,093600,258581945,4215,4215,4215,4215,21
|
|
20240925,093500,258493430,4230,4230,4230,4230,196
|
|
20240925,093400,257664350,4230,4205,4230,4205,11482
|
|
20240925,093300,209259205,4210,4210,4210,4200,176
|
|
20240925,093200,208519420,4210,4210,4210,4210,27
|
|
20240925,093100,208405750,4200,4210,4210,4200,38
|
|
20240925,093000,208245910,4210,4210,4210,4200,3037
|
|
20240925,092900,195462230,4210,4205,4210,4205,669
|
|
20240925,092800,192648740,4200,4210,4210,4200,503
|
|
20240925,092700,190536095,4210,4205,4210,4205,1608
|
|
20240925,092600,183771750,4205,4200,4205,4195,1198
|
|
20240925,092500,178739155,4200,4200,4200,4200,13
|
|
20240925,092400,178684555,4200,4195,4200,4185,1786
|
|
20240925,092300,171202405,4190,4200,4200,4190,3222
|
|
20240925,092200,157697345,4200,4195,4200,4190,3462
|
|
20240925,092100,143186515,4195,4200,4200,4195,325
|
|
20240925,092000,141822140,4200,4200,4200,4200,1191
|
|
20240925,091900,136819940,4200,4200,4200,4200,0
|
|
20240925,091800,136819940,4200,4205,4205,4200,12
|
|
20240925,091700,136769490,4220,4215,4220,4215,1167
|
|
20240925,091600,131845750,4200,4200,4200,4200,51
|
|
20240925,091500,131631550,4200,4220,4220,4200,969
|
|
20240925,091400,127557795,4220,4210,4220,4210,1692
|
|
20240925,091300,120421120,4210,4210,4210,4210,2
|
|
20240925,091200,120412700,4205,4210,4210,4200,971
|
|
20240925,091100,116327805,4210,4200,4210,4190,701
|
|
20240925,091000,113386290,4200,4200,4200,4195,508
|
|
20240925,090900,111252695,4195,4200,4200,4195,6019
|
|
20240925,090800,85988390,4200,4215,4215,4200,674
|
|
20240925,090700,83154500,4200,4215,4215,4200,3589
|
|
20240925,090600,68072635,4205,4220,4225,4205,1182
|
|
20240925,090500,63099700,4230,4230,4230,4230,1000
|
|
20240925,090400,58869700,4220,4200,4220,4200,744
|
|
20240925,090300,55738395,4200,4220,4220,4200,717
|
|
20240925,090200,52726975,4220,4200,4220,4200,65
|
|
20240925,090100,52453915,4220,4225,4235,4195,2364
|
|
20240925,090000,42506750,4210,4225,4240,4195,10080
|