608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,190500,33479357720,4220,4220,4220,4220,61761
|
|
20240925,190400,33479357720,4220,4220,4220,4220,0
|
|
20240925,190300,33479357720,4220,4220,4220,4220,0
|
|
20240925,190200,33479357720,4220,4220,4220,4220,0
|
|
20240925,190100,33479357720,4220,4220,4220,4220,0
|
|
20240925,190000,33479357720,4220,4220,4220,4220,0
|
|
20240925,185900,33479357720,4220,4220,4220,4220,0
|
|
20240925,185800,33479357720,4220,4220,4220,4220,0
|
|
20240925,185700,33479357720,4220,4220,4220,4220,0
|
|
20240925,185600,33479357720,4220,4220,4220,4220,0
|
|
20240925,185500,33479357720,4220,4220,4220,4220,0
|
|
20240925,185400,33479357720,4220,4220,4220,4220,0
|
|
20240925,185300,33479357720,4220,4220,4220,4220,0
|
|
20240925,185200,33479357720,4220,4220,4220,4220,0
|
|
20240925,185100,33479357720,4220,4220,4220,4220,0
|
|
20240925,185000,33479357720,4220,4220,4220,4220,0
|
|
20240925,184900,33479357720,4220,4220,4220,4220,0
|
|
20240925,184800,33479357720,4220,4220,4220,4220,0
|
|
20240925,184700,33479357720,4220,4220,4220,4220,0
|
|
20240925,184600,33479357720,4220,4220,4220,4220,0
|
|
20240925,184500,33479357720,4220,4220,4220,4220,0
|
|
20240925,184400,33479357720,4220,4220,4220,4220,0
|
|
20240925,184300,33479357720,4220,4220,4220,4220,0
|
|
20240925,184200,33479357720,4220,4220,4220,4220,0
|
|
20240925,184100,33479357720,4220,4220,4220,4220,0
|
|
20240925,184000,33479357720,4220,4220,4220,4220,0
|
|
20240925,183900,33479357720,4220,4220,4220,4220,0
|
|
20240925,183800,33479357720,4220,4220,4220,4220,0
|
|
20240925,183700,33479357720,4220,4220,4220,4220,0
|
|
20240925,183600,33479357720,4220,4220,4220,4220,0
|
|
20240925,183500,33479357720,4220,4220,4220,4220,61761
|
|
20240925,183400,33479357720,4220,4220,4220,4220,0
|
|
20240925,183300,33479357720,4220,4220,4220,4220,0
|
|
20240925,183200,33479357720,4220,4220,4220,4220,0
|
|
20240925,183100,33479357720,4220,4220,4220,4220,0
|
|
20240925,183000,33479357720,4220,4220,4220,4220,0
|
|
20240925,182900,33479357720,4220,4220,4220,4220,0
|
|
20240925,182800,33479357720,4220,4220,4220,4220,0
|
|
20240925,182700,33479357720,4220,4220,4220,4220,0
|
|
20240925,182600,33479357720,4220,4220,4220,4220,0
|
|
20240925,182500,33479357720,4220,4220,4220,4220,0
|
|
20240925,182400,33479357720,4220,4220,4220,4220,0
|
|
20240925,182300,33479357720,4220,4220,4220,4220,0
|
|
20240925,182200,33479357720,4220,4220,4220,4220,0
|
|
20240925,182100,33479357720,4220,4220,4220,4220,0
|
|
20240925,182000,33479357720,4220,4220,4220,4220,0
|
|
20240925,181900,33479357720,4220,4220,4220,4220,0
|
|
20240925,181800,33479357720,4220,4220,4220,4220,0
|
|
20240925,181700,33479357720,4220,4220,4220,4220,0
|
|
20240925,181600,33479357720,4220,4220,4220,4220,0
|
|
20240925,181500,33479357720,4220,4220,4220,4220,0
|
|
20240925,181400,33479357720,4220,4220,4220,4220,0
|
|
20240925,181300,33479357720,4220,4220,4220,4220,0
|
|
20240925,181200,33479357720,4220,4220,4220,4220,0
|
|
20240925,181100,33479357720,4220,4220,4220,4220,0
|
|
20240925,181000,33479357720,4220,4220,4220,4220,0
|
|
20240925,180900,33479357720,4220,4220,4220,4220,0
|
|
20240925,180800,33479357720,4220,4220,4220,4220,0
|
|
20240925,180700,33479357720,4220,4220,4220,4220,0
|
|
20240925,180600,33479357720,4220,4220,4220,4220,0
|
|
20240925,180500,33479357720,4220,4220,4220,4220,61761
|
|
20240925,180400,33479357720,4220,4220,4220,4220,0
|
|
20240925,180300,33479357720,4220,4220,4220,4220,0
|
|
20240925,180200,33479357720,4220,4220,4220,4220,0
|
|
20240925,180100,33479357720,4220,4220,4220,4220,0
|
|
20240925,180000,33479357720,4220,4220,4220,4220,0
|
|
20240925,175900,33479357720,4220,4220,4220,4220,0
|
|
20240925,175800,33479357720,4220,4220,4220,4220,0
|
|
20240925,175700,33479357720,4220,4220,4220,4220,0
|
|
20240925,175600,33479357720,4220,4220,4220,4220,0
|
|
20240925,175500,33479357720,4220,4220,4220,4220,0
|
|
20240925,175400,33479357720,4220,4220,4220,4220,0
|
|
20240925,175300,33479357720,4220,4220,4220,4220,0
|
|
20240925,175200,33479357720,4220,4220,4220,4220,0
|
|
20240925,175100,33479357720,4220,4220,4220,4220,0
|
|
20240925,175000,33479357720,4220,4220,4220,4220,0
|
|
20240925,174900,33479357720,4220,4220,4220,4220,0
|
|
20240925,174800,33479357720,4220,4220,4220,4220,0
|
|
20240925,174700,33479357720,4220,4220,4220,4220,0
|
|
20240925,174600,33479357720,4220,4220,4220,4220,0
|
|
20240925,174500,33479357720,4220,4220,4220,4220,0
|
|
20240925,174400,33479357720,4220,4220,4220,4220,0
|
|
20240925,174300,33479357720,4220,4220,4220,4220,0
|
|
20240925,174200,33479357720,4220,4220,4220,4220,0
|
|
20240925,174100,33479357720,4220,4220,4220,4220,0
|
|
20240925,174000,33479357720,4220,4220,4220,4220,0
|
|
20240925,173900,33479357720,4220,4220,4220,4220,0
|
|
20240925,173800,33479357720,4220,4220,4220,4220,0
|
|
20240925,173700,33479357720,4220,4220,4220,4220,0
|
|
20240925,173600,33479357720,4220,4220,4220,4220,0
|
|
20240925,173500,33479357720,4220,4220,4220,4220,61761
|
|
20240925,173400,33479357720,4220,4220,4220,4220,0
|
|
20240925,173300,33479357720,4220,4220,4220,4220,0
|
|
20240925,173200,33479357720,4220,4220,4220,4220,0
|
|
20240925,173100,33479357720,4220,4220,4220,4220,0
|
|
20240925,173000,33479357720,4220,4220,4220,4220,0
|
|
20240925,172900,33479357720,4220,4220,4220,4220,0
|
|
20240925,172800,33479357720,4220,4220,4220,4220,0
|
|
20240925,172700,33479357720,4220,4220,4220,4220,0
|
|
20240925,172600,33479357720,4220,4220,4220,4220,0
|
|
20240925,172500,33479357720,4220,4220,4220,4220,0
|
|
20240925,172400,33479357720,4220,4220,4220,4220,0
|
|
20240925,172300,33479357720,4220,4220,4220,4220,0
|
|
20240925,172200,33479357720,4220,4220,4220,4220,0
|
|
20240925,172100,33479357720,4220,4220,4220,4220,0
|
|
20240925,172000,33479357720,4220,4220,4220,4220,0
|
|
20240925,171900,33479357720,4220,4220,4220,4220,0
|
|
20240925,171800,33479357720,4220,4220,4220,4220,0
|
|
20240925,171700,33479357720,4220,4220,4220,4220,0
|
|
20240925,171600,33479357720,4220,4220,4220,4220,0
|
|
20240925,171500,33479357720,4220,4220,4220,4220,0
|
|
20240925,171400,33479357720,4220,4220,4220,4220,0
|
|
20240925,171300,33479357720,4220,4220,4220,4220,0
|
|
20240925,171200,33479357720,4220,4220,4220,4220,0
|
|
20240925,171100,33479357720,4220,4220,4220,4220,0
|
|
20240925,171000,33479357720,4220,4220,4220,4220,0
|
|
20240925,170900,33479357720,4220,4220,4220,4220,0
|
|
20240925,170800,33479357720,4220,4220,4220,4220,0
|
|
20240925,170700,33479357720,4220,4220,4220,4220,0
|
|
20240925,170600,33479357720,4220,4220,4220,4220,0
|
|
20240925,170500,33479357720,4220,4220,4220,4220,61761
|
|
20240925,170400,33479357720,4220,4220,4220,4220,0
|
|
20240925,170300,33479357720,4220,4220,4220,4220,0
|
|
20240925,170200,33479357720,4220,4220,4220,4220,0
|
|
20240925,170100,33479357720,4220,4220,4220,4220,0
|
|
20240925,170000,33479357720,4220,4220,4220,4220,0
|
|
20240925,165900,33479357720,4220,4220,4220,4220,0
|
|
20240925,165800,33479357720,4220,4220,4220,4220,0
|
|
20240925,165700,33479357720,4220,4220,4220,4220,0
|
|
20240925,165600,33479357720,4220,4220,4220,4220,0
|
|
20240925,165500,33479357720,4220,4220,4220,4220,0
|
|
20240925,165400,33479357720,4220,4220,4220,4220,0
|
|
20240925,165300,33479357720,4220,4220,4220,4220,0
|
|
20240925,165200,33479357720,4220,4220,4220,4220,0
|
|
20240925,165100,33479357720,4220,4220,4220,4220,0
|
|
20240925,165000,33479357720,4220,4220,4220,4220,0
|
|
20240925,164900,33479357720,4220,4220,4220,4220,0
|
|
20240925,164800,33479357720,4220,4220,4220,4220,0
|
|
20240925,164700,33479357720,4220,4220,4220,4220,0
|
|
20240925,164600,33479357720,4220,4220,4220,4220,0
|
|
20240925,164500,33479357720,4220,4220,4220,4220,0
|
|
20240925,164400,33479357720,4220,4220,4220,4220,0
|
|
20240925,164300,33479357720,4220,4220,4220,4220,0
|
|
20240925,164200,33479357720,4220,4220,4220,4220,0
|
|
20240925,164100,33479357720,4220,4220,4220,4220,0
|
|
20240925,164000,33479357720,4220,4220,4220,4220,0
|
|
20240925,163900,33479357720,4220,4220,4220,4220,0
|
|
20240925,163800,33479357720,4220,4220,4220,4220,0
|
|
20240925,163700,33479357720,4220,4220,4220,4220,0
|
|
20240925,163600,33479357720,4220,4220,4220,4220,0
|
|
20240925,163500,33479357720,4220,4220,4220,4220,61761
|
|
20240925,163400,33479357720,4220,4220,4220,4220,0
|
|
20240925,163300,33479357720,4220,4220,4220,4220,0
|
|
20240925,163200,33479357720,4220,4220,4220,4220,0
|
|
20240925,163100,33479357720,4220,4220,4220,4220,0
|
|
20240925,163000,33479357720,4220,4220,4220,4220,0
|
|
20240925,162900,33479357720,4220,4220,4220,4220,0
|
|
20240925,162800,33479357720,4220,4220,4220,4220,0
|
|
20240925,162700,33479357720,4220,4220,4220,4220,0
|
|
20240925,162600,33479357720,4220,4220,4220,4220,0
|
|
20240925,162500,33479357720,4220,4220,4220,4220,0
|
|
20240925,162400,33479357720,4220,4220,4220,4220,0
|
|
20240925,162300,33479357720,4220,4220,4220,4220,0
|
|
20240925,162200,33479357720,4220,4220,4220,4220,0
|
|
20240925,162100,33479357720,4220,4220,4220,4220,0
|
|
20240925,162000,33479357720,4220,4220,4220,4220,0
|
|
20240925,161900,33479357720,4220,4220,4220,4220,0
|
|
20240925,161800,33479357720,4220,4220,4220,4220,0
|
|
20240925,161700,33479357720,4220,4220,4220,4220,0
|
|
20240925,161600,33479357720,4220,4220,4220,4220,0
|
|
20240925,161500,33479357720,4220,4220,4220,4220,0
|
|
20240925,161400,33479357720,4220,4220,4220,4220,0
|
|
20240925,161300,33479357720,4220,4220,4220,4220,0
|
|
20240925,161200,33479357720,4220,4220,4220,4220,0
|
|
20240925,161100,33479357720,4220,4220,4220,4220,0
|
|
20240925,161000,33479357720,4220,4220,4220,4220,0
|
|
20240925,160900,33479357720,4220,4220,4220,4220,0
|
|
20240925,160800,33479357720,4220,4220,4220,4220,0
|
|
20240925,160700,33479357720,4220,4220,4220,4220,0
|
|
20240925,160600,33479357720,4220,4220,4220,4220,0
|
|
20240925,160500,33479357720,4220,4220,4220,4220,61761
|
|
20240925,160400,33479357720,4220,4220,4220,4220,0
|
|
20240925,160300,33479357720,4220,4220,4220,4220,0
|
|
20240925,160200,33479357720,4220,4220,4220,4220,0
|
|
20240925,160100,33479357720,4220,4220,4220,4220,0
|
|
20240925,160000,33479357720,4220,4220,4220,4220,0
|
|
20240925,155900,33479357720,4220,4220,4220,4220,0
|
|
20240925,155800,33479357720,4220,4220,4220,4220,0
|
|
20240925,155700,33479357720,4220,4220,4220,4220,0
|
|
20240925,155600,33479357720,4220,4220,4220,4220,0
|
|
20240925,155500,33479357720,4220,4220,4220,4220,0
|
|
20240925,155400,33479357720,4220,4220,4220,4220,0
|
|
20240925,155300,33479357720,4220,4220,4220,4220,0
|
|
20240925,155200,33479357720,4220,4220,4220,4220,0
|
|
20240925,155100,33479357720,4220,4220,4220,4220,0
|
|
20240925,155000,33479357720,4220,4220,4220,4220,0
|
|
20240925,154900,33479357720,4220,4220,4220,4220,0
|
|
20240925,154800,33479357720,4220,4220,4220,4220,0
|
|
20240925,154700,33479357720,4220,4220,4220,4220,0
|
|
20240925,154600,33479357720,4220,4220,4220,4220,0
|
|
20240925,154500,33479357720,4220,4220,4220,4220,0
|
|
20240925,154400,33479357720,4220,4220,4220,4220,0
|
|
20240925,154300,33479357720,4220,4220,4220,4220,0
|
|
20240925,154200,33479357720,4220,4220,4220,4220,0
|
|
20240925,154100,33479357720,4220,4220,4220,4220,0
|
|
20240925,154000,33479357720,4220,4220,4220,4220,0
|
|
20240925,153900,33479357720,4220,4220,4220,4220,0
|
|
20240925,153800,33479357720,4220,4220,4220,4220,0
|
|
20240925,153700,33479357720,4220,4220,4220,4220,0
|
|
20240925,153600,33479357720,4220,4220,4220,4220,0
|
|
20240925,153500,33479357720,4220,4220,4220,4220,61761
|
|
20240925,153400,33479357720,4220,4220,4220,4220,0
|
|
20240925,153300,33479357720,4220,4220,4220,4220,0
|
|
20240925,153200,33479357720,4220,4220,4220,4220,0
|
|
20240925,153100,33479357720,4220,4220,4220,4220,0
|
|
20240925,153000,33479357720,4220,4220,4220,4220,61761
|
|
20240925,152900,33218726300,4220,4220,4220,4220,0
|
|
20240925,152800,33218726300,4220,4220,4220,4220,0
|
|
20240925,152700,33218726300,4220,4220,4220,4220,0
|
|
20240925,152600,33218726300,4220,4220,4220,4220,0
|
|
20240925,152500,33218726300,4220,4220,4220,4220,0
|
|
20240925,152400,33218726300,4220,4220,4220,4220,0
|
|
20240925,152300,33218726300,4220,4220,4220,4220,0
|
|
20240925,152200,33218726300,4220,4220,4220,4220,0
|
|
20240925,152100,33218726300,4220,4220,4220,4220,0
|
|
20240925,152000,33218726300,4220,4220,4220,4220,0
|
|
20240925,151900,33218726300,4220,4240,4240,4205,26184
|
|
20240925,151800,33108281755,4240,4240,4245,4225,9167
|
|
20240925,151700,33069481825,4230,4255,4290,4230,13446
|
|
20240925,151600,33012406500,4255,4255,4300,4250,18651
|
|
20240925,151500,32932742780,4255,4280,4300,4255,6217
|
|
20240925,151400,32906194365,4300,4290,4310,4275,23608
|
|
20240925,151300,32804716835,4285,4285,4290,4270,7089
|
|
20240925,151200,32774353470,4290,4245,4295,4245,10656
|
|
20240925,151100,32728920500,4245,4255,4255,4235,16966
|
|
20240925,151000,32656941410,4255,4245,4260,4220,10193
|
|
20240925,150900,32613730855,4240,4220,4245,4215,19427
|
|
20240925,150800,32531521250,4220,4265,4265,4215,50278
|
|
20240925,150700,32318868220,4265,4295,4300,4265,11460
|
|
20240925,150600,32269741690,4295,4275,4295,4260,6183
|
|
20240925,150500,32243339395,4275,4270,4290,4260,8700
|
|
20240925,150400,32206144385,4270,4260,4280,4255,10466
|
|
20240925,150300,32161462865,4275,4260,4300,4250,27599
|
|
20240925,150200,32044035560,4260,4300,4310,4255,19816
|
|
20240925,150100,31959227405,4300,4295,4300,4290,6153
|
|
20240925,150000,31932802895,4295,4310,4310,4285,4322
|
|
20240925,145900,31914235345,4310,4300,4310,4290,4463
|
|
20240925,145800,31895067325,4300,4300,4310,4290,5887
|
|
20240925,145700,31869792160,4300,4290,4315,4285,10033
|
|
20240925,145600,31826745105,4290,4335,4335,4285,15854
|
|
20240925,145500,31758412750,4330,4330,4365,4325,16148
|
|
20240925,145400,31688418905,4330,4290,4340,4290,24232
|
|
20240925,145300,31584176895,4290,4290,4290,4290,0
|
|
20240925,145200,31584176895,4290,4290,4290,4290,0
|
|
20240925,145100,31584176895,4290,4300,4310,4290,18411
|
|
20240925,145000,31505132065,4295,4290,4320,4290,15056
|
|
20240925,144900,31440522795,4290,4305,4350,4290,57824
|
|
20240925,144800,31191508690,4310,4370,4370,4310,17074
|
|
20240925,144700,31117512690,4370,4380,4380,4370,7420
|
|
20240925,144600,31085036130,4390,4405,4405,4380,3758
|
|
20240925,144500,31068547715,4385,4430,4430,4385,11276
|
|
20240925,144400,31018950885,4425,4395,4425,4390,7343
|
|
20240925,144300,30986607290,4395,4390,4395,4390,10766
|
|
20240925,144200,30939327695,4390,4380,4395,4365,6101
|
|
20240925,144100,30912583300,4380,4360,4390,4350,6023
|
|
20240925,144000,30886290440,4340,4335,4340,4320,22307
|
|
20240925,143900,30789706520,4340,4385,4390,4340,33007
|
|
20240925,143800,30646176575,4385,4375,4390,4375,2105
|
|
20240925,143700,30636962870,4370,4380,4380,4355,21048
|
|
20240925,143600,30545068180,4385,4400,4400,4380,7182
|
|
20240925,143500,30513517110,4400,4425,4425,4400,5618
|
|
20240925,143400,30488765150,4425,4425,4430,4400,1856
|
|
20240925,143300,30480556970,4400,4435,4440,4400,16791
|
|
20240925,143200,30406384370,4425,4440,4440,4420,2554
|
|
20240925,143100,30395079940,4440,4420,4440,4420,3124
|
|
20240925,143000,30381261210,4420,4440,4450,4420,5765
|
|
20240925,142900,30355738450,4440,4425,4445,4420,4774
|
|
20240925,142800,30334588745,4420,4450,4460,4420,7694
|
|
20240925,142700,30300441660,4460,4475,4475,4460,2491
|
|
20240925,142600,30289313625,4475,4490,4490,4465,1999
|
|
20240925,142500,30280364195,4490,4465,4495,4465,1882
|
|
20240925,142400,30271914905,4495,4465,4495,4450,3596
|
|
20240925,142300,30255820830,4500,4465,4500,4445,3181
|
|
20240925,142200,30241595535,4480,4470,4480,4430,6124
|
|
20240925,142100,30214406370,4470,4450,4470,4440,6152
|
|
20240925,142000,30187043010,4450,4440,4465,4440,3276
|
|
20240925,141900,30172456040,4460,4475,4480,4435,8461
|
|
20240925,141800,30134749100,4475,4500,4510,4470,3215
|
|
20240925,141700,30120302115,4510,4530,4535,4500,6467
|
|
20240925,141600,30091097680,4530,4540,4540,4530,8916
|
|
20240925,141500,30050655085,4540,4510,4550,4500,14736
|
|
20240925,141400,29983872315,4500,4450,4530,4450,10396
|
|
20240925,141300,29937221455,4440,4415,4450,4415,6225
|
|
20240925,141200,29909622620,4410,4405,4435,4400,10316
|
|
20240925,141100,29864064955,4400,4390,4400,4360,8941
|
|
20240925,141000,29824897700,4390,4435,4435,4345,67458
|
|
20240925,140900,29529672780,4435,4475,4475,4430,10059
|
|
20240925,140800,29484941945,4475,4455,4480,4450,7062
|
|
20240925,140700,29453501240,4455,4505,4505,4455,11788
|
|
20240925,140600,29400844090,4505,4480,4505,4480,1063
|
|
20240925,140500,29396072300,4480,4485,4505,4475,7842
|
|
20240925,140400,29360942875,4480,4510,4510,4480,15428
|
|
20240925,140300,29291640670,4510,4515,4515,4510,919
|
|
20240925,140200,29287493240,4510,4525,4525,4510,394
|
|
20240925,140100,29285711815,4530,4515,4530,4515,376
|
|
20240925,140000,29284011510,4515,4500,4515,4495,3988
|
|
20240925,135900,29266066210,4500,4500,4500,4495,2554
|
|
20240925,135800,29254583020,4500,4500,4500,4490,5968
|
|
20240925,135700,29227751825,4500,4510,4520,4500,2537
|
|
20240925,135600,29216333145,4500,4530,4530,4500,2247
|
|
20240925,135500,29206210980,4500,4535,4535,4500,6381
|
|
20240925,135400,29177427655,4510,4520,4540,4510,430
|
|
20240925,135300,29175485645,4540,4515,4545,4510,5466
|
|
20240925,135200,29150808770,4520,4535,4540,4505,2199
|
|
20240925,135100,29140884250,4505,4525,4540,4490,12889
|
|
20240925,135000,29082809365,4525,4545,4545,4525,789
|
|
20240925,134900,29079238545,4545,4545,4545,4530,4754
|
|
20240925,134800,29057671065,4555,4560,4560,4545,1819
|
|
20240925,134700,29049397390,4550,4560,4570,4550,1954
|
|
20240925,134600,29040486605,4560,4560,4565,4535,3877
|
|
20240925,134500,29022824970,4565,4535,4575,4535,4627
|
|
20240925,134400,29001786320,4535,4530,4540,4515,2075
|
|
20240925,134300,28992392085,4525,4515,4530,4510,5019
|
|
20240925,134200,28969731910,4530,4525,4530,4510,2825
|
|
20240925,134100,28956957110,4510,4500,4515,4495,3034
|
|
20240925,134000,28943291170,4515,4530,4530,4490,2107
|
|
20240925,133900,28933805575,4530,4485,4535,4485,4811
|
|
20240925,133800,28912037760,4485,4505,4505,4475,11788
|
|
20240925,133700,28859174475,4510,4510,4510,4505,2537
|
|
20240925,133600,28847743655,4510,4540,4540,4505,4693
|
|
20240925,133500,28826496270,4540,4560,4560,4535,5598
|
|
20240925,133400,28801027935,4560,4580,4580,4560,5636
|
|
20240925,133300,28775263805,4590,4600,4600,4575,4562
|
|
20240925,133200,28754347875,4600,4610,4610,4575,3645
|
|
20240925,133100,28737614360,4610,4600,4620,4570,12559
|
|
20240925,133000,28679768585,4575,4580,4620,4570,14385
|
|
20240925,132900,28613598700,4580,4535,4585,4535,14938
|
|
20240925,132800,28545510745,4535,4550,4555,4535,7541
|
|
20240925,132700,28511178305,4535,4565,4565,4530,9223
|
|
20240925,132600,28469232865,4565,4570,4570,4535,6746
|
|
20240925,132500,28438500890,4570,4515,4590,4510,12180
|
|
20240925,132400,28382989270,4520,4500,4525,4475,6784
|
|
20240925,132300,28352385365,4500,4470,4510,4460,14527
|
|
20240925,132200,28287436640,4470,4475,4475,4460,5877
|
|
20240925,132100,28261194585,4475,4495,4495,4460,4722
|
|
20240925,132000,28240081205,4480,4490,4520,4480,7704
|
|
20240925,131900,28205485680,4495,4480,4500,4470,11007
|
|
20240925,131800,28156160970,4480,4525,4525,4475,17244
|
|
20240925,131700,28078730615,4525,4520,4525,4510,3347
|
|
20240925,131600,28063609870,4520,4525,4525,4500,22689
|
|
20240925,131500,27961308260,4535,4525,4550,4525,3598
|
|
20240925,131400,27945021210,4525,4550,4565,4525,7892
|
|
20240925,131300,27909225755,4550,4555,4570,4545,2524
|
|
20240925,131200,27897744100,4555,4550,4560,4535,3956
|
|
20240925,131100,27879735245,4550,4580,4580,4530,14963
|
|
20240925,131000,27811747660,4580,4580,4595,4560,4103
|
|
20240925,130900,27792982545,4580,4585,4595,4570,5698
|
|
20240925,130800,27766852625,4585,4580,4600,4565,4737
|
|
20240925,130700,27745162685,4580,4585,4590,4565,1605
|
|
20240925,130600,27737810490,4570,4545,4570,4535,12639
|
|
20240925,130500,27680283330,4550,4570,4570,4530,7244
|
|
20240925,130400,27647368145,4570,4555,4570,4540,7594
|
|
20240925,130300,27612799220,4555,4600,4600,4555,15892
|
|
20240925,130200,27540145870,4600,4615,4615,4590,2367
|
|
20240925,130100,27529260105,4615,4620,4620,4600,3574
|
|
20240925,130000,27512768565,4620,4635,4635,4605,5895
|
|
20240925,125900,27485507510,4635,4570,4635,4565,9967
|
|
20240925,125800,27439702615,4575,4575,4595,4565,9868
|
|
20240925,125700,27394559315,4575,4595,4610,4575,9998
|
|
20240925,125600,27348595290,4595,4645,4645,4565,14332
|
|
20240925,125500,27282578795,4640,4665,4665,4640,9397
|
|
20240925,125400,27238897600,4650,4640,4685,4640,10917
|
|
20240925,125300,27187922170,4640,4675,4685,4610,12541
|
|
20240925,125200,27129475640,4675,4570,4695,4570,15110
|
|
20240925,125100,27059354445,4565,4660,4695,4565,31186
|
|
20240925,125000,26914284650,4660,4670,4670,4620,21197
|
|
20240925,124900,26815822320,4670,4585,4695,4585,35864
|
|
20240925,124800,26649336510,4585,4690,4705,4510,47163
|
|
20240925,124700,26431267885,4680,4620,4710,4580,98295
|
|
20240925,124600,25971533470,4620,4545,4640,4535,60519
|
|
20240925,124500,25694092180,4540,4480,4545,4480,27018
|
|
20240925,124400,25572210575,4480,4465,4490,4460,14268
|
|
20240925,124300,25508361300,4465,4460,4475,4445,13787
|
|
20240925,124200,25446842330,4460,4400,4460,4400,12945
|
|
20240925,124100,25389584495,4395,4390,4400,4390,569
|
|
20240925,124000,25387083025,4390,4385,4400,4385,804
|
|
20240925,123900,25383549735,4385,4385,4405,4385,3289
|
|
20240925,123800,25369126865,4385,4385,4385,4375,5304
|
|
20240925,123700,25345897390,4385,4405,4410,4385,6205
|
|
20240925,123600,25318618015,4405,4410,4415,4405,1078
|
|
20240925,123500,25313865075,4415,4420,4420,4405,495
|
|
20240925,123400,25311677805,4400,4400,4420,4380,5341
|
|
20240925,123300,25288222515,4400,4425,4425,4400,7044
|
|
20240925,123200,25257161075,4425,4420,4425,4415,4608
|
|
20240925,123100,25236791485,4415,4420,4425,4415,4068
|
|
20240925,123000,25218816675,4420,4420,4420,4415,1136
|
|
20240925,122900,25213797885,4420,4420,4420,4405,2499
|
|
20240925,122800,25202769860,4420,4405,4420,4400,1427
|
|
20240925,122700,25196476455,4400,4435,4435,4395,4801
|
|
20240925,122600,25175293435,4430,4380,4435,4380,3493
|
|
20240925,122500,25159915095,4380,4385,4395,4375,6052
|
|
20240925,122400,25133402080,4385,4400,4400,4385,2905
|
|
20240925,122300,25120644815,4400,4405,4410,4400,6965
|
|
20240925,122200,25089971780,4405,4440,4440,4405,3488
|
|
20240925,122100,25074577225,4440,4430,4440,4430,4790
|
|
20240925,122000,25053316775,4430,4420,4440,4420,3527
|
|
20240925,121900,25037697070,4420,4385,4420,4385,5356
|
|
20240925,121800,25014132150,4385,4390,4400,4370,5089
|
|
20240925,121700,24991836635,4390,4420,4425,4375,9174
|
|
20240925,121600,24951503800,4420,4410,4430,4405,3193
|
|
20240925,121500,24937392995,4410,4375,4425,4375,4264
|
|
20240925,121400,24918621300,4380,4355,4380,4340,23705
|
|
20240925,121300,24815401720,4355,4375,4375,4355,16469
|
|
20240925,121200,24743523580,4375,4400,4400,4370,7748
|
|
20240925,121100,24709554860,4400,4440,4450,4400,11529
|
|
20240925,121000,24658607510,4440,4440,4450,4430,2793
|
|
20240925,120900,24646209080,4440,4440,4450,4430,5515
|
|
20240925,120800,24621708980,4435,4445,4450,4435,8523
|
|
20240925,120700,24583841485,4445,4425,4445,4415,2645
|
|
20240925,120600,24572124155,4425,4410,4430,4410,2783
|
|
20240925,120500,24559815520,4430,4410,4430,4405,10136
|
|
20240925,120400,24515040430,4410,4395,4410,4370,15812
|
|
20240925,120300,24445628735,4395,4370,4400,4365,5531
|
|
20240925,120200,24421388625,4370,4365,4380,4360,7092
|
|
20240925,120100,24390417660,4365,4400,4400,4360,25980
|
|
20240925,120000,24276779275,4400,4415,4430,4395,7390
|
|
20240925,115900,24244216965,4415,4395,4415,4385,8110
|
|
20240925,115800,24208550210,4400,4390,4400,4375,9218
|
|
20240925,115700,24168114085,4385,4410,4410,4380,21093
|
|
20240925,115600,24075367490,4415,4455,4455,4400,65812
|
|
20240925,115500,23783955480,4455,4470,4470,4455,8691
|
|
20240925,115400,23745204685,4460,4460,4470,4455,6983
|
|
20240925,115300,23714044090,4470,4470,4475,4460,2935
|
|
20240925,115200,23700943205,4460,4455,4475,4450,10699
|
|
20240925,115100,23653296500,4455,4490,4490,4455,9516
|
|
20240925,115000,23610784120,4490,4500,4500,4475,5574
|
|
20240925,114900,23585771815,4500,4500,4505,4490,1509
|
|
20240925,114800,23578988180,4505,4480,4505,4465,15187
|
|
20240925,114700,23510994915,4480,4495,4495,4480,6885
|
|
20240925,114600,23480119645,4495,4500,4505,4495,7939
|
|
20240925,114500,23444391955,4500,4520,4520,4500,10929
|
|
20240925,114400,23395128130,4520,4550,4555,4520,11532
|
|
20240925,114300,23342789305,4555,4555,4555,4545,2562
|
|
20240925,114200,23331133745,4550,4560,4560,4545,3898
|
|
20240925,114100,23313392760,4560,4585,4585,4550,3116
|
|
20240925,114000,23299165155,4580,4580,4585,4580,4827
|
|
20240925,113900,23277050205,4580,4570,4590,4570,9841
|
|
20240925,113800,23231972530,4570,4560,4570,4560,2449
|
|
20240925,113700,23220796365,4565,4560,4570,4560,4260
|
|
20240925,113600,23201352150,4560,4545,4565,4540,3328
|
|
20240925,113500,23186213480,4545,4555,4555,4540,1192
|
|
20240925,113400,23180788365,4555,4550,4555,4550,5141
|
|
20240925,113300,23157391810,4550,4525,4550,4525,3988
|
|
20240925,113200,23139293435,4525,4520,4535,4520,7654
|
|
20240925,113100,23104631240,4520,4480,4520,4475,3305
|
|
20240925,113000,23089769360,4480,4510,4510,4475,25421
|
|
20240925,112900,22975457920,4510,4510,4525,4500,19383
|
|
20240925,112800,22888104915,4515,4520,4525,4510,13202
|
|
20240925,112700,22828516605,4525,4520,4530,4520,6617
|
|
20240925,112600,22798573210,4520,4530,4535,4515,8355
|
|
20240925,112500,22760813380,4530,4535,4550,4525,4012
|
|
20240925,112400,22742644995,4535,4565,4575,4535,6009
|
|
20240925,112300,22715245130,4565,4535,4570,4530,3661
|
|
20240925,112200,22698578660,4535,4530,4540,4525,3268
|
|
20240925,112100,22683768790,4530,4515,4530,4515,2731
|
|
20240925,112000,22671425730,4515,4515,4520,4515,9311
|
|
20240925,111900,22629360285,4520,4520,4550,4510,5074
|
|
20240925,111800,22606415255,4530,4515,4535,4510,7081
|
|
20240925,111700,22574442470,4510,4530,4540,4505,25075
|
|
20240925,111600,22461258070,4530,4545,4580,4530,6455
|
|
20240925,111500,22431953855,4550,4520,4550,4515,8695
|
|
20240925,111400,22392562075,4520,4525,4530,4510,18431
|
|
20240925,111300,22309248280,4525,4530,4540,4520,11763
|
|
20240925,111200,22256008520,4525,4565,4570,4500,42554
|
|
20240925,111100,22063438465,4575,4620,4620,4565,10658
|
|
20240925,111000,22014601530,4620,4625,4635,4555,49803
|
|
20240925,110900,21786472245,4635,4675,4680,4620,16193
|
|
20240925,110800,21711060035,4665,4640,4675,4640,11608
|
|
20240925,110700,21656945835,4645,4625,4655,4625,1654
|
|
20240925,110600,21649278525,4635,4660,4660,4625,7324
|
|
20240925,110500,21615266630,4650,4635,4660,4635,8435
|
|
20240925,110400,21576092425,4640,4650,4665,4630,4711
|
|
20240925,110300,21554221495,4665,4655,4685,4650,13634
|
|
20240925,110200,21490608855,4650,4610,4660,4605,6448
|
|
20240925,110100,21460691700,4610,4620,4635,4610,15086
|
|
20240925,110000,21391046560,4620,4625,4640,4620,6276
|
|
20240925,105900,21362013755,4630,4620,4645,4615,9074
|
|
20240925,105800,21319999120,4635,4600,4635,4595,11083
|
|
20240925,105700,21268964820,4600,4605,4610,4590,9856
|
|
20240925,105600,21223621535,4590,4610,4630,4590,24444
|
|
20240925,105500,21110945410,4630,4665,4665,4590,60957
|
|
20240925,105400,20829505525,4665,4690,4700,4650,21407
|
|
20240925,105300,20729507495,4685,4725,4725,4680,8199
|
|
20240925,105200,20691003965,4725,4730,4745,4710,5565
|
|
20240925,105100,20664717320,4730,4770,4775,4710,29773
|
|
20240925,105000,20523421470,4770,4700,4780,4690,24237
|
|
20240925,104900,20408510760,4700,4685,4710,4675,12646
|
|
20240925,104800,20349228700,4690,4680,4690,4665,11803
|
|
20240925,104700,20294034530,4680,4685,4695,4670,9444
|
|
20240925,104600,20249839065,4685,4725,4725,4685,12231
|
|
20240925,104500,20192267895,4700,4680,4725,4670,14140
|
|
20240925,104400,20125959765,4690,4695,4695,4675,4590
|
|
20240925,104300,20104480040,4695,4680,4710,4670,9849
|
|
20240925,104200,20058345410,4685,4695,4715,4680,6791
|
|
20240925,104100,20026454285,4680,4685,4695,4660,15594
|
|
20240925,104000,19953538625,4690,4715,4720,4690,6454
|
|
20240925,103900,19923193125,4715,4695,4715,4675,21495
|
|
20240925,103800,19822362690,4700,4675,4705,4640,25928
|
|
20240925,103700,19701396010,4670,4715,4720,4670,18578
|
|
20240925,103600,19614328415,4715,4685,4730,4670,18119
|
|
20240925,103500,19529202300,4685,4735,4750,4665,36200
|
|
20240925,103400,19359079375,4730,4835,4880,4710,76594
|
|
20240925,103300,18992292610,4875,4800,4875,4730,107610
|
|
20240925,103200,18474019425,4800,4730,4800,4700,34989
|
|
20240925,103100,18307184600,4730,4705,4765,4685,20768
|
|
20240925,103000,18209232175,4700,4730,4775,4660,32089
|
|
20240925,102900,18057461735,4735,4665,4745,4660,29540
|
|
20240925,102800,17918272085,4670,4665,4690,4635,18140
|
|
20240925,102700,17833872025,4670,4660,4700,4635,10467
|
|
20240925,102600,17785087170,4660,4700,4715,4655,29088
|
|
20240925,102500,17648950125,4700,4675,4750,4630,33435
|
|
20240925,102400,17491753460,4670,4630,4670,4630,14067
|
|
20240925,102300,17426359550,4635,4600,4650,4595,21145
|
|
20240925,102200,17328863135,4620,4650,4700,4600,29719
|
|
20240925,102100,17190787810,4650,4640,4660,4610,10699
|
|
20240925,102000,17141213335,4620,4665,4715,4620,38765
|
|
20240925,101900,16959948155,4670,4620,4695,4585,35726
|
|
20240925,101800,16794538745,4615,4610,4625,4600,18284
|
|
20240925,101700,16710293120,4620,4635,4635,4575,26388
|
|
20240925,101600,16588955165,4635,4670,4680,4575,47478
|
|
20240925,101500,16369780020,4655,4670,4715,4625,28574
|
|
20240925,101400,16236379740,4650,4735,4745,4620,61437
|
|
20240925,101300,15948567565,4715,4810,4820,4715,44918
|
|
20240925,101200,15734429700,4810,4810,4845,4715,68224
|
|
20240925,101100,15407141375,4805,4805,4835,4780,83811
|
|
20240925,101000,15004177565,4805,4805,4860,4760,161433
|
|
20240925,100900,14228253810,4805,4665,4820,4665,183122
|
|
20240925,100800,13354697635,4665,4645,4665,4605,29783
|
|
20240925,100700,13216649445,4645,4565,4650,4555,48842
|
|
20240925,100600,12991665910,4565,4530,4570,4530,10177
|
|
20240925,100500,12945338515,4530,4525,4565,4510,23669
|
|
20240925,100400,12837949805,4525,4510,4525,4500,17645
|
|
20240925,100300,12758279925,4510,4515,4520,4510,4136
|
|
20240925,100200,12739604120,4515,4520,4520,4500,17648
|
|
20240925,100100,12660147965,4520,4540,4540,4515,5193
|
|
20240925,100000,12636672345,4540,4480,4550,4460,21728
|
|
20240925,095900,12538727450,4475,4470,4500,4470,6833
|
|
20240925,095800,12508112860,4475,4500,4500,4460,12870
|
|
20240925,095700,12450503600,4500,4495,4535,4475,6418
|
|
20240925,095600,12421658335,4495,4510,4520,4445,26032
|
|
20240925,095500,12305081640,4510,4540,4545,4510,11315
|
|
20240925,095400,12253886630,4540,4550,4550,4525,8307
|
|
20240925,095300,12216231065,4565,4515,4565,4515,6566
|
|
20240925,095200,12186494265,4515,4520,4530,4515,5020
|
|
20240925,095100,12163792085,4525,4510,4535,4505,8135
|
|
20240925,095000,12126970585,4520,4535,4540,4500,19414
|
|
20240925,094900,12039398980,4535,4600,4600,4530,24416
|
|
20240925,094800,11927920155,4600,4540,4600,4535,23112
|
|
20240925,094700,11822274910,4535,4550,4570,4525,14572
|
|
20240925,094600,11756018230,4555,4580,4580,4550,15703
|
|
20240925,094500,11684324250,4580,4570,4590,4535,29378
|
|
20240925,094400,11549968205,4565,4515,4570,4500,21709
|
|
20240925,094300,11451555895,4515,4505,4530,4500,7878
|
|
20240925,094200,11416006810,4505,4470,4510,4450,9983
|
|
20240925,094100,11371170930,4470,4515,4545,4450,49612
|
|
20240925,094000,11147392165,4515,4475,4515,4470,31163
|
|
20240925,093900,11007229530,4475,4460,4505,4450,22698
|
|
20240925,093800,10905518185,4460,4425,4475,4410,18766
|
|
20240925,093700,10822161640,4425,4425,4435,4405,15720
|
|
20240925,093600,10752689030,4430,4425,4465,4400,35255
|
|
20240925,093500,10596452650,4420,4395,4420,4360,40558
|
|
20240925,093400,10418179185,4385,4380,4400,4355,95212
|
|
20240925,093300,10001450100,4390,4480,4480,4380,71217
|
|
20240925,093200,9686782075,4480,4520,4520,4450,31480
|
|
20240925,093100,9545952235,4520,4455,4525,4440,40948
|
|
20240925,093000,9362066600,4445,4495,4505,4445,53614
|
|
20240925,092900,9122061780,4495,4585,4595,4440,79731
|
|
20240925,092800,8761928850,4585,4440,4595,4430,57793
|
|
20240925,092700,8499548610,4440,4705,4705,4400,147319
|
|
20240925,092600,7829450715,4690,4720,4730,4640,46181
|
|
20240925,092500,7613221050,4710,4720,4725,4690,22437
|
|
20240925,092400,7507690660,4735,4755,4755,4670,43435
|
|
20240925,092300,7303491425,4770,4820,4820,4735,51941
|
|
20240925,092200,7055502475,4820,4815,4825,4785,24388
|
|
20240925,092100,6938447320,4820,4845,4845,4800,15874
|
|
20240925,092000,6862086260,4845,4855,4865,4805,20613
|
|
20240925,091900,6762417550,4865,4810,4870,4805,29146
|
|
20240925,091800,6621367945,4810,4835,4840,4780,50466
|
|
20240925,091700,6379214485,4835,4860,4870,4810,32851
|
|
20240925,091600,6220473515,4860,4875,4880,4850,21795
|
|
20240925,091500,6114354350,4875,4835,4885,4820,26516
|
|
20240925,091400,5985485385,4820,4840,4880,4815,18737
|
|
20240925,091300,5894748180,4820,4865,4890,4785,56883
|
|
20240925,091200,5619871855,4840,4850,4960,4840,94382
|
|
20240925,091100,5157549380,4870,4810,4890,4800,34561
|
|
20240925,091000,4989848745,4810,4830,4980,4810,115036
|
|
20240925,090900,4424807060,4830,4850,4895,4810,55994
|
|
20240925,090800,4153162845,4850,4915,4925,4790,81514
|
|
20240925,090700,3756012630,4865,4755,4955,4730,103672
|
|
20240925,090600,3252140095,4755,4690,4830,4675,81336
|
|
20240925,090500,2864502605,4685,4595,4700,4560,48011
|
|
20240925,090400,2642172755,4590,4720,4730,4555,98910
|
|
20240925,090300,2184873990,4720,4700,4760,4670,40064
|
|
20240925,090200,1996542330,4700,4755,4815,4670,85612
|
|
20240925,090100,1589897350,4755,4805,4950,4745,207183
|
|
20240925,090000,581578100,4805,4765,4810,4745,121734
|