613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191000,341484630,3740,3740,3740,3740,2363
|
|
20240925,190900,341484630,3740,3740,3740,3740,0
|
|
20240925,190800,341484630,3740,3740,3740,3740,0
|
|
20240925,190700,341484630,3740,3740,3740,3740,0
|
|
20240925,190600,341484630,3740,3740,3740,3740,0
|
|
20240925,190500,341484630,3740,3740,3740,3740,0
|
|
20240925,190400,341484630,3740,3740,3740,3740,0
|
|
20240925,190300,341484630,3740,3740,3740,3740,0
|
|
20240925,190200,341484630,3740,3740,3740,3740,0
|
|
20240925,190100,341484630,3740,3740,3740,3740,0
|
|
20240925,190000,341484630,3740,3740,3740,3740,0
|
|
20240925,185900,341484630,3740,3740,3740,3740,0
|
|
20240925,185800,341484630,3740,3740,3740,3740,0
|
|
20240925,185700,341484630,3740,3740,3740,3740,0
|
|
20240925,185600,341484630,3740,3740,3740,3740,0
|
|
20240925,185500,341484630,3740,3740,3740,3740,0
|
|
20240925,185400,341484630,3740,3740,3740,3740,0
|
|
20240925,185300,341484630,3740,3740,3740,3740,0
|
|
20240925,185200,341484630,3740,3740,3740,3740,0
|
|
20240925,185100,341484630,3740,3740,3740,3740,0
|
|
20240925,185000,341484630,3740,3740,3740,3740,0
|
|
20240925,184900,341484630,3740,3740,3740,3740,0
|
|
20240925,184800,341484630,3740,3740,3740,3740,0
|
|
20240925,184700,341484630,3740,3740,3740,3740,0
|
|
20240925,184600,341484630,3740,3740,3740,3740,0
|
|
20240925,184500,341484630,3740,3740,3740,3740,0
|
|
20240925,184400,341484630,3740,3740,3740,3740,0
|
|
20240925,184300,341484630,3740,3740,3740,3740,0
|
|
20240925,184200,341484630,3740,3740,3740,3740,0
|
|
20240925,184100,341484630,3740,3740,3740,3740,0
|
|
20240925,184000,341484630,3740,3740,3740,3740,2363
|
|
20240925,183900,341484630,3740,3740,3740,3740,0
|
|
20240925,183800,341484630,3740,3740,3740,3740,0
|
|
20240925,183700,341484630,3740,3740,3740,3740,0
|
|
20240925,183600,341484630,3740,3740,3740,3740,0
|
|
20240925,183500,341484630,3740,3740,3740,3740,0
|
|
20240925,183400,341484630,3740,3740,3740,3740,0
|
|
20240925,183300,341484630,3740,3740,3740,3740,0
|
|
20240925,183200,341484630,3740,3740,3740,3740,0
|
|
20240925,183100,341484630,3740,3740,3740,3740,0
|
|
20240925,183000,341484630,3740,3740,3740,3740,0
|
|
20240925,182900,341484630,3740,3740,3740,3740,0
|
|
20240925,182800,341484630,3740,3740,3740,3740,0
|
|
20240925,182700,341484630,3740,3740,3740,3740,0
|
|
20240925,182600,341484630,3740,3740,3740,3740,0
|
|
20240925,182500,341484630,3740,3740,3740,3740,0
|
|
20240925,182400,341484630,3740,3740,3740,3740,0
|
|
20240925,182300,341484630,3740,3740,3740,3740,0
|
|
20240925,182200,341484630,3740,3740,3740,3740,0
|
|
20240925,182100,341484630,3740,3740,3740,3740,0
|
|
20240925,182000,341484630,3740,3740,3740,3740,0
|
|
20240925,181900,341484630,3740,3740,3740,3740,0
|
|
20240925,181800,341484630,3740,3740,3740,3740,0
|
|
20240925,181700,341484630,3740,3740,3740,3740,0
|
|
20240925,181600,341484630,3740,3740,3740,3740,0
|
|
20240925,181500,341484630,3740,3740,3740,3740,0
|
|
20240925,181400,341484630,3740,3740,3740,3740,0
|
|
20240925,181300,341484630,3740,3740,3740,3740,0
|
|
20240925,181200,341484630,3740,3740,3740,3740,0
|
|
20240925,181100,341484630,3740,3740,3740,3740,0
|
|
20240925,181000,341484630,3740,3740,3740,3740,2363
|
|
20240925,180900,341484630,3740,3740,3740,3740,0
|
|
20240925,180800,341484630,3740,3740,3740,3740,0
|
|
20240925,180700,341484630,3740,3740,3740,3740,0
|
|
20240925,180600,341484630,3740,3740,3740,3740,0
|
|
20240925,180500,341484630,3740,3740,3740,3740,0
|
|
20240925,180400,341484630,3740,3740,3740,3740,0
|
|
20240925,180300,341484630,3740,3740,3740,3740,0
|
|
20240925,180200,341484630,3740,3740,3740,3740,0
|
|
20240925,180100,341484630,3740,3740,3740,3740,0
|
|
20240925,180000,341484630,3740,3740,3740,3740,0
|
|
20240925,175900,341484630,3740,3740,3740,3740,0
|
|
20240925,175800,341484630,3740,3740,3740,3740,0
|
|
20240925,175700,341484630,3740,3740,3740,3740,0
|
|
20240925,175600,341484630,3740,3740,3740,3740,0
|
|
20240925,175500,341484630,3740,3740,3740,3740,0
|
|
20240925,175400,341484630,3740,3740,3740,3740,0
|
|
20240925,175300,341484630,3740,3740,3740,3740,0
|
|
20240925,175200,341484630,3740,3740,3740,3740,0
|
|
20240925,175100,341484630,3740,3740,3740,3740,0
|
|
20240925,175000,341484630,3740,3740,3740,3740,0
|
|
20240925,174900,341484630,3740,3740,3740,3740,0
|
|
20240925,174800,341484630,3740,3740,3740,3740,0
|
|
20240925,174700,341484630,3740,3740,3740,3740,0
|
|
20240925,174600,341484630,3740,3740,3740,3740,0
|
|
20240925,174500,341484630,3740,3740,3740,3740,0
|
|
20240925,174400,341484630,3740,3740,3740,3740,0
|
|
20240925,174300,341484630,3740,3740,3740,3740,0
|
|
20240925,174200,341484630,3740,3740,3740,3740,0
|
|
20240925,174100,341484630,3740,3740,3740,3740,0
|
|
20240925,174000,341484630,3740,3740,3740,3740,2363
|
|
20240925,173900,341484630,3740,3740,3740,3740,0
|
|
20240925,173800,341484630,3740,3740,3740,3740,0
|
|
20240925,173700,341484630,3740,3740,3740,3740,0
|
|
20240925,173600,341484630,3740,3740,3740,3740,0
|
|
20240925,173500,341484630,3740,3740,3740,3740,0
|
|
20240925,173400,341484630,3740,3740,3740,3740,0
|
|
20240925,173300,341484630,3740,3740,3740,3740,0
|
|
20240925,173200,341484630,3740,3740,3740,3740,0
|
|
20240925,173100,341484630,3740,3740,3740,3740,0
|
|
20240925,173000,341484630,3740,3740,3740,3740,0
|
|
20240925,172900,341484630,3740,3740,3740,3740,0
|
|
20240925,172800,341484630,3740,3740,3740,3740,0
|
|
20240925,172700,341484630,3740,3740,3740,3740,0
|
|
20240925,172600,341484630,3740,3740,3740,3740,0
|
|
20240925,172500,341484630,3740,3740,3740,3740,0
|
|
20240925,172400,341484630,3740,3740,3740,3740,0
|
|
20240925,172300,341484630,3740,3740,3740,3740,0
|
|
20240925,172200,341484630,3740,3740,3740,3740,0
|
|
20240925,172100,341484630,3740,3740,3740,3740,0
|
|
20240925,172000,341484630,3740,3740,3740,3740,0
|
|
20240925,171900,341484630,3740,3740,3740,3740,0
|
|
20240925,171800,341484630,3740,3740,3740,3740,0
|
|
20240925,171700,341484630,3740,3740,3740,3740,0
|
|
20240925,171600,341484630,3740,3740,3740,3740,0
|
|
20240925,171500,341484630,3740,3740,3740,3740,0
|
|
20240925,171400,341484630,3740,3740,3740,3740,0
|
|
20240925,171300,341484630,3740,3740,3740,3740,0
|
|
20240925,171200,341484630,3740,3740,3740,3740,0
|
|
20240925,171100,341484630,3740,3740,3740,3740,0
|
|
20240925,171000,341484630,3740,3740,3740,3740,2363
|
|
20240925,170900,341484630,3740,3740,3740,3740,0
|
|
20240925,170800,341484630,3740,3740,3740,3740,0
|
|
20240925,170700,341484630,3740,3740,3740,3740,0
|
|
20240925,170600,341484630,3740,3740,3740,3740,0
|
|
20240925,170500,341484630,3740,3740,3740,3740,0
|
|
20240925,170400,341484630,3740,3740,3740,3740,0
|
|
20240925,170300,341484630,3740,3740,3740,3740,0
|
|
20240925,170200,341484630,3740,3740,3740,3740,0
|
|
20240925,170100,341484630,3740,3740,3740,3740,0
|
|
20240925,170000,341484630,3740,3740,3740,3740,0
|
|
20240925,165900,341484630,3740,3740,3740,3740,0
|
|
20240925,165800,341484630,3740,3740,3740,3740,0
|
|
20240925,165700,341484630,3740,3740,3740,3740,0
|
|
20240925,165600,341484630,3740,3740,3740,3740,0
|
|
20240925,165500,341484630,3740,3740,3740,3740,0
|
|
20240925,165400,341484630,3740,3740,3740,3740,0
|
|
20240925,165300,341484630,3740,3740,3740,3740,0
|
|
20240925,165200,341484630,3740,3740,3740,3740,0
|
|
20240925,165100,341484630,3740,3740,3740,3740,0
|
|
20240925,165000,341484630,3740,3740,3740,3740,0
|
|
20240925,164900,341484630,3740,3740,3740,3740,0
|
|
20240925,164800,341484630,3740,3740,3740,3740,0
|
|
20240925,164700,341484630,3740,3740,3740,3740,0
|
|
20240925,164600,341484630,3740,3740,3740,3740,0
|
|
20240925,164500,341484630,3740,3740,3740,3740,0
|
|
20240925,164400,341484630,3740,3740,3740,3740,0
|
|
20240925,164300,341484630,3740,3740,3740,3740,0
|
|
20240925,164200,341484630,3740,3740,3740,3740,0
|
|
20240925,164100,341484630,3740,3740,3740,3740,0
|
|
20240925,164000,341484630,3740,3740,3740,3740,2363
|
|
20240925,163900,341484630,3740,3740,3740,3740,0
|
|
20240925,163800,341484630,3740,3740,3740,3740,0
|
|
20240925,163700,341484630,3740,3740,3740,3740,0
|
|
20240925,163600,341484630,3740,3740,3740,3740,0
|
|
20240925,163500,341484630,3740,3740,3740,3740,0
|
|
20240925,163400,341484630,3740,3740,3740,3740,0
|
|
20240925,163300,341484630,3740,3740,3740,3740,0
|
|
20240925,163200,341484630,3740,3740,3740,3740,0
|
|
20240925,163100,341484630,3740,3740,3740,3740,0
|
|
20240925,163000,341484630,3740,3740,3740,3740,0
|
|
20240925,162900,341484630,3740,3740,3740,3740,0
|
|
20240925,162800,341484630,3740,3740,3740,3740,0
|
|
20240925,162700,341484630,3740,3740,3740,3740,0
|
|
20240925,162600,341484630,3740,3740,3740,3740,0
|
|
20240925,162500,341484630,3740,3740,3740,3740,0
|
|
20240925,162400,341484630,3740,3740,3740,3740,0
|
|
20240925,162300,341484630,3740,3740,3740,3740,0
|
|
20240925,162200,341484630,3740,3740,3740,3740,0
|
|
20240925,162100,341484630,3740,3740,3740,3740,0
|
|
20240925,162000,341484630,3740,3740,3740,3740,0
|
|
20240925,161900,341484630,3740,3740,3740,3740,0
|
|
20240925,161800,341484630,3740,3740,3740,3740,0
|
|
20240925,161700,341484630,3740,3740,3740,3740,0
|
|
20240925,161600,341484630,3740,3740,3740,3740,0
|
|
20240925,161500,341484630,3740,3740,3740,3740,0
|
|
20240925,161400,341484630,3740,3740,3740,3740,0
|
|
20240925,161300,341484630,3740,3740,3740,3740,0
|
|
20240925,161200,341484630,3740,3740,3740,3740,0
|
|
20240925,161100,341484630,3740,3740,3740,3740,0
|
|
20240925,161000,341484630,3740,3740,3740,3740,2363
|
|
20240925,160900,341484630,3740,3740,3740,3740,0
|
|
20240925,160800,341484630,3740,3740,3740,3740,0
|
|
20240925,160700,341484630,3740,3740,3740,3740,0
|
|
20240925,160600,341484630,3740,3740,3740,3740,0
|
|
20240925,160500,341484630,3740,3740,3740,3740,0
|
|
20240925,160400,341484630,3740,3740,3740,3740,0
|
|
20240925,160300,341484630,3740,3740,3740,3740,0
|
|
20240925,160200,341484630,3740,3740,3740,3740,0
|
|
20240925,160100,341484630,3740,3740,3740,3740,0
|
|
20240925,160000,341484630,3740,3740,3740,3740,0
|
|
20240925,155900,341484630,3740,3740,3740,3740,0
|
|
20240925,155800,341484630,3740,3740,3740,3740,0
|
|
20240925,155700,341484630,3740,3740,3740,3740,0
|
|
20240925,155600,341484630,3740,3740,3740,3740,0
|
|
20240925,155500,341484630,3740,3740,3740,3740,0
|
|
20240925,155400,341484630,3740,3740,3740,3740,0
|
|
20240925,155300,341484630,3740,3740,3740,3740,0
|
|
20240925,155200,341484630,3740,3740,3740,3740,0
|
|
20240925,155100,341484630,3740,3740,3740,3740,0
|
|
20240925,155000,341484630,3740,3740,3740,3740,0
|
|
20240925,154900,341484630,3740,3740,3740,3740,0
|
|
20240925,154800,341484630,3740,3740,3740,3740,0
|
|
20240925,154700,341484630,3740,3740,3740,3740,0
|
|
20240925,154600,341484630,3740,3740,3740,3740,0
|
|
20240925,154500,341484630,3740,3740,3740,3740,0
|
|
20240925,154400,341484630,3740,3740,3740,3740,0
|
|
20240925,154300,341484630,3740,3740,3740,3740,0
|
|
20240925,154200,341484630,3740,3740,3740,3740,0
|
|
20240925,154100,341484630,3740,3740,3740,3740,0
|
|
20240925,154000,341484630,3740,3740,3740,3740,2363
|
|
20240925,153900,341484630,3740,3740,3740,3740,0
|
|
20240925,153800,341484630,3740,3740,3740,3740,0
|
|
20240925,153700,341484630,3740,3740,3740,3740,0
|
|
20240925,153600,341484630,3740,3740,3740,3740,0
|
|
20240925,153500,341484630,3740,3740,3740,3740,0
|
|
20240925,153400,341484630,3740,3740,3740,3740,0
|
|
20240925,153300,341484630,3740,3740,3740,3740,0
|
|
20240925,153200,341484630,3740,3740,3740,3740,0
|
|
20240925,153100,341484630,3740,3740,3740,3740,0
|
|
20240925,153000,341484630,3740,3740,3740,3740,2363
|
|
20240925,152900,332647010,3720,3720,3720,3720,0
|
|
20240925,152800,332647010,3720,3720,3720,3720,0
|
|
20240925,152700,332647010,3720,3720,3720,3720,0
|
|
20240925,152600,332647010,3720,3720,3720,3720,0
|
|
20240925,152500,332647010,3720,3720,3720,3720,0
|
|
20240925,152400,332647010,3720,3720,3720,3720,0
|
|
20240925,152300,332647010,3720,3720,3720,3720,0
|
|
20240925,152200,332647010,3720,3720,3720,3720,0
|
|
20240925,152100,332647010,3720,3720,3720,3720,0
|
|
20240925,152000,332647010,3720,3720,3720,3720,0
|
|
20240925,151900,332647010,3720,3720,3720,3720,2
|
|
20240925,151800,332639570,3710,3710,3710,3710,1019
|
|
20240925,151700,328859080,3710,3710,3710,3710,121
|
|
20240925,151600,328410170,3720,3720,3720,3720,0
|
|
20240925,151500,328410170,3720,3720,3720,3720,488
|
|
20240925,151400,326594810,3720,3720,3720,3720,0
|
|
20240925,151300,326594810,3720,3720,3720,3720,73
|
|
20240925,151200,326323250,3725,3720,3725,3720,10
|
|
20240925,151100,326286045,3720,3720,3720,3720,332
|
|
20240925,151000,325051005,3710,3720,3720,3710,51
|
|
20240925,150900,324861295,3720,3710,3720,3710,186
|
|
20240925,150800,324171225,3710,3710,3710,3710,0
|
|
20240925,150700,324171225,3710,3710,3710,3710,1
|
|
20240925,150600,324167515,3720,3720,3720,3720,1
|
|
20240925,150500,324163795,3705,3705,3705,3705,2002
|
|
20240925,150400,316746385,3710,3710,3710,3710,0
|
|
20240925,150300,316746385,3710,3710,3710,3710,9
|
|
20240925,150200,316712995,3710,3710,3710,3710,33
|
|
20240925,150100,316590565,3705,3710,3710,3705,2320
|
|
20240925,150000,307985865,3720,3720,3720,3720,10
|
|
20240925,145900,307948665,3715,3715,3715,3715,20
|
|
20240925,145800,307874365,3730,3730,3730,3730,0
|
|
20240925,145700,307874365,3730,3730,3730,3730,0
|
|
20240925,145600,307874365,3730,3715,3730,3710,852
|
|
20240925,145500,304711375,3730,3730,3730,3730,0
|
|
20240925,145400,304711375,3730,3730,3730,3730,0
|
|
20240925,145300,304711375,3730,3730,3730,3730,18
|
|
20240925,145200,304644235,3735,3735,3735,3735,0
|
|
20240925,145100,304644235,3735,3735,3735,3735,23
|
|
20240925,145000,304558330,3710,3720,3720,3710,2184
|
|
20240925,144900,296447825,3725,3725,3725,3725,0
|
|
20240925,144800,296447825,3725,3725,3725,3725,354
|
|
20240925,144700,295129175,3725,3725,3725,3725,0
|
|
20240925,144600,295129175,3725,3725,3725,3725,0
|
|
20240925,144500,295129175,3725,3720,3725,3720,1561
|
|
20240925,144400,289314555,3715,3720,3720,3715,3101
|
|
20240925,144300,277794290,3730,3730,3730,3730,0
|
|
20240925,144200,277794290,3730,3730,3730,3730,0
|
|
20240925,144100,277794290,3730,3730,3730,3730,1
|
|
20240925,144000,277790560,3715,3715,3715,3715,0
|
|
20240925,143900,277790560,3715,3730,3730,3715,4400
|
|
20240925,143800,261441600,3730,3730,3730,3730,10
|
|
20240925,143700,261404300,3730,3730,3730,3730,1
|
|
20240925,143600,261400570,3750,3750,3750,3750,0
|
|
20240925,143500,261400570,3750,3750,3750,3750,0
|
|
20240925,143400,261400570,3750,3750,3750,3750,0
|
|
20240925,143300,261400570,3750,3750,3750,3750,25
|
|
20240925,143200,261306820,3720,3745,3745,3720,174
|
|
20240925,143100,260657515,3730,3730,3730,3730,26
|
|
20240925,143000,260560535,3730,3730,3730,3730,20
|
|
20240925,142900,260485935,3730,3730,3730,3730,16
|
|
20240925,142800,260426255,3715,3760,3760,3715,10005
|
|
20240925,142700,223111400,3755,3755,3755,3755,0
|
|
20240925,142600,223111400,3755,3755,3755,3755,530
|
|
20240925,142500,221121250,3750,3750,3750,3750,0
|
|
20240925,142400,221121250,3750,3750,3750,3750,632
|
|
20240925,142300,218751250,3750,3750,3750,3750,0
|
|
20240925,142200,218751250,3750,3750,3750,3750,500
|
|
20240925,142100,216876250,3750,3750,3750,3750,500
|
|
20240925,142000,215001250,3750,3755,3755,3750,1177
|
|
20240925,141900,210585305,3760,3760,3760,3760,0
|
|
20240925,141800,210585305,3760,3770,3770,3760,1171
|
|
20240925,141700,206182305,3770,3770,3770,3770,3
|
|
20240925,141600,206170995,3770,3770,3770,3770,0
|
|
20240925,141500,206170995,3770,3770,3770,3770,100
|
|
20240925,141400,205793995,3770,3770,3770,3770,0
|
|
20240925,141300,205793995,3770,3770,3770,3770,0
|
|
20240925,141200,205793995,3770,3760,3770,3760,12
|
|
20240925,141100,205748865,3770,3770,3770,3770,0
|
|
20240925,141000,205748865,3770,3770,3770,3770,0
|
|
20240925,140900,205748865,3770,3770,3770,3770,1
|
|
20240925,140800,205745095,3760,3760,3760,3760,0
|
|
20240925,140700,205745095,3760,3760,3760,3760,328
|
|
20240925,140600,204511815,3765,3765,3765,3765,0
|
|
20240925,140500,204511815,3765,3765,3765,3765,131
|
|
20240925,140400,204018600,3775,3775,3775,3775,0
|
|
20240925,140300,204018600,3775,3775,3775,3775,0
|
|
20240925,140200,204018600,3775,3775,3775,3775,0
|
|
20240925,140100,204018600,3775,3775,3775,3775,0
|
|
20240925,140000,204018600,3775,3775,3775,3775,0
|
|
20240925,135900,204018600,3775,3775,3775,3775,0
|
|
20240925,135800,204018600,3775,3775,3775,3775,0
|
|
20240925,135700,204018600,3775,3775,3775,3775,0
|
|
20240925,135600,204018600,3775,3775,3775,3775,0
|
|
20240925,135500,204018600,3775,3770,3775,3770,2
|
|
20240925,135400,204011055,3760,3765,3765,3760,898
|
|
20240925,135300,200630455,3765,3765,3765,3765,1181
|
|
20240925,135200,196183990,3770,3770,3770,3770,23
|
|
20240925,135100,196097280,3775,3775,3775,3775,0
|
|
20240925,135000,196097280,3775,3775,3775,3775,0
|
|
20240925,134900,196097280,3775,3775,3775,3775,15
|
|
20240925,134800,196040655,3775,3775,3775,3775,0
|
|
20240925,134700,196040655,3775,3775,3775,3775,0
|
|
20240925,134600,196040655,3775,3775,3775,3775,0
|
|
20240925,134500,196040655,3775,3775,3775,3775,0
|
|
20240925,134400,196040655,3775,3775,3775,3775,110
|
|
20240925,134300,195625405,3775,3775,3775,3775,0
|
|
20240925,134200,195625405,3775,3775,3775,3775,0
|
|
20240925,134100,195625405,3775,3775,3775,3775,20
|
|
20240925,134000,195549905,3775,3775,3775,3775,0
|
|
20240925,133900,195549905,3775,3775,3775,3775,0
|
|
20240925,133800,195549905,3775,3765,3775,3765,5
|
|
20240925,133700,195531040,3775,3775,3775,3775,0
|
|
20240925,133600,195531040,3775,3775,3775,3775,0
|
|
20240925,133500,195531040,3775,3775,3775,3775,10
|
|
20240925,133400,195493290,3775,3775,3775,3775,2
|
|
20240925,133300,195485740,3770,3770,3770,3770,7
|
|
20240925,133200,195459350,3770,3770,3770,3770,0
|
|
20240925,133100,195459350,3770,3770,3770,3770,100
|
|
20240925,133000,195082350,3775,3775,3775,3775,100
|
|
20240925,132900,194704850,3775,3775,3775,3775,0
|
|
20240925,132800,194704850,3775,3775,3775,3775,0
|
|
20240925,132700,194704850,3775,3775,3775,3775,0
|
|
20240925,132600,194704850,3775,3775,3775,3775,0
|
|
20240925,132500,194704850,3775,3775,3775,3775,531
|
|
20240925,132400,192700325,3775,3775,3775,3775,0
|
|
20240925,132300,192700325,3775,3775,3775,3775,0
|
|
20240925,132200,192700325,3775,3775,3775,3775,200
|
|
20240925,132100,191945325,3775,3775,3775,3775,18
|
|
20240925,132000,191877375,3775,3775,3775,3775,0
|
|
20240925,131900,191877375,3775,3775,3775,3775,1
|
|
20240925,131800,191873600,3775,3770,3775,3770,20
|
|
20240925,131700,191798190,3770,3770,3770,3770,200
|
|
20240925,131600,191044190,3770,3770,3770,3770,0
|
|
20240925,131500,191044190,3770,3770,3770,3770,0
|
|
20240925,131400,191044190,3770,3770,3770,3770,0
|
|
20240925,131300,191044190,3770,3770,3770,3770,0
|
|
20240925,131200,191044190,3770,3770,3770,3770,0
|
|
20240925,131100,191044190,3770,3770,3770,3770,0
|
|
20240925,131000,191044190,3770,3770,3770,3770,1
|
|
20240925,130900,191040420,3770,3770,3770,3770,0
|
|
20240925,130800,191040420,3770,3770,3770,3770,1
|
|
20240925,130700,191036650,3770,3770,3770,3770,0
|
|
20240925,130600,191036650,3770,3770,3770,3770,0
|
|
20240925,130500,191036650,3770,3770,3770,3770,0
|
|
20240925,130400,191036650,3770,3770,3770,3770,0
|
|
20240925,130300,191036650,3770,3770,3770,3770,0
|
|
20240925,130200,191036650,3770,3770,3770,3770,1
|
|
20240925,130100,191032880,3760,3760,3760,3760,0
|
|
20240925,130000,191032880,3760,3765,3770,3760,118
|
|
20240925,125900,190588180,3765,3765,3765,3765,597
|
|
20240925,125800,188340475,3760,3760,3760,3760,0
|
|
20240925,125700,188340475,3760,3760,3760,3760,0
|
|
20240925,125600,188340475,3760,3760,3760,3760,5
|
|
20240925,125500,188321675,3760,3755,3760,3755,510
|
|
20240925,125400,186404125,3760,3760,3760,3760,0
|
|
20240925,125300,186404125,3760,3760,3760,3760,87
|
|
20240925,125200,186077005,3760,3750,3760,3750,540
|
|
20240925,125100,184051905,3755,3755,3755,3755,4
|
|
20240925,125000,184036885,3755,3755,3755,3755,0
|
|
20240925,124900,184036885,3755,3755,3755,3755,0
|
|
20240925,124800,184036885,3755,3755,3755,3755,0
|
|
20240925,124700,184036885,3755,3755,3755,3755,0
|
|
20240925,124600,184036885,3755,3755,3755,3755,0
|
|
20240925,124500,184036885,3755,3755,3755,3755,10
|
|
20240925,124400,183999335,3755,3755,3755,3755,0
|
|
20240925,124300,183999335,3755,3755,3755,3755,16
|
|
20240925,124200,183939255,3755,3755,3755,3755,0
|
|
20240925,124100,183939255,3755,3755,3755,3755,0
|
|
20240925,124000,183939255,3755,3755,3755,3755,0
|
|
20240925,123900,183939255,3755,3755,3755,3755,1
|
|
20240925,123800,183935500,3755,3755,3755,3755,0
|
|
20240925,123700,183935500,3755,3755,3755,3755,340
|
|
20240925,123600,182658800,3770,3770,3770,3770,0
|
|
20240925,123500,182658800,3770,3770,3770,3770,54
|
|
20240925,123400,182455220,3775,3775,3775,3775,0
|
|
20240925,123300,182455220,3775,3775,3775,3775,0
|
|
20240925,123200,182455220,3775,3775,3775,3775,0
|
|
20240925,123100,182455220,3775,3775,3775,3775,0
|
|
20240925,123000,182455220,3775,3775,3775,3775,0
|
|
20240925,122900,182455220,3775,3775,3775,3775,0
|
|
20240925,122800,182455220,3775,3775,3775,3775,0
|
|
20240925,122700,182455220,3775,3775,3775,3775,2
|
|
20240925,122600,182447670,3775,3775,3775,3775,0
|
|
20240925,122500,182447670,3775,3775,3775,3775,0
|
|
20240925,122400,182447670,3775,3775,3775,3775,0
|
|
20240925,122300,182447670,3775,3775,3775,3775,0
|
|
20240925,122200,182447670,3775,3775,3775,3775,1
|
|
20240925,122100,182443895,3775,3775,3775,3775,0
|
|
20240925,122000,182443895,3775,3760,3775,3760,444
|
|
20240925,121900,180773915,3760,3760,3760,3760,192
|
|
20240925,121800,180051995,3775,3775,3775,3775,0
|
|
20240925,121700,180051995,3775,3775,3775,3775,0
|
|
20240925,121600,180051995,3775,3770,3775,3770,156
|
|
20240925,121500,179463145,3760,3760,3760,3760,0
|
|
20240925,121400,179463145,3760,3760,3760,3755,2072
|
|
20240925,121300,171677750,3775,3775,3775,3775,113
|
|
20240925,121200,171251175,3775,3775,3775,3775,0
|
|
20240925,121100,171251175,3775,3775,3775,3775,100
|
|
20240925,121000,170873675,3775,3775,3775,3775,0
|
|
20240925,120900,170873675,3775,3775,3775,3775,0
|
|
20240925,120800,170873675,3775,3775,3775,3775,0
|
|
20240925,120700,170873675,3775,3775,3775,3775,0
|
|
20240925,120600,170873675,3775,3775,3775,3775,5
|
|
20240925,120500,170854800,3760,3775,3775,3760,30
|
|
20240925,120400,170741925,3775,3775,3775,3775,0
|
|
20240925,120300,170741925,3775,3775,3775,3775,18
|
|
20240925,120200,170673975,3765,3765,3765,3765,160
|
|
20240925,120100,170071575,3775,3775,3775,3775,4
|
|
20240925,120000,170056475,3775,3780,3780,3775,6
|
|
20240925,115900,170033800,3780,3780,3780,3780,0
|
|
20240925,115800,170033800,3780,3780,3780,3780,0
|
|
20240925,115700,170033800,3780,3780,3780,3780,0
|
|
20240925,115600,170033800,3780,3780,3780,3780,0
|
|
20240925,115500,170033800,3780,3780,3780,3780,0
|
|
20240925,115400,170033800,3780,3780,3780,3780,3
|
|
20240925,115300,170022460,3780,3780,3780,3780,5
|
|
20240925,115200,170003560,3785,3785,3785,3785,0
|
|
20240925,115100,170003560,3785,3785,3785,3785,0
|
|
20240925,115000,170003560,3785,3785,3785,3785,0
|
|
20240925,114900,170003560,3785,3785,3785,3785,0
|
|
20240925,114800,170003560,3785,3780,3785,3780,2
|
|
20240925,114700,169995995,3780,3780,3780,3780,108
|
|
20240925,114600,169587755,3780,3780,3780,3780,0
|
|
20240925,114500,169587755,3780,3780,3780,3780,5
|
|
20240925,114400,169568855,3780,3780,3780,3780,0
|
|
20240925,114300,169568855,3780,3780,3780,3780,0
|
|
20240925,114200,169568855,3780,3780,3780,3780,0
|
|
20240925,114100,169568855,3780,3780,3780,3780,0
|
|
20240925,114000,169568855,3780,3780,3780,3780,0
|
|
20240925,113900,169568855,3780,3780,3780,3780,4
|
|
20240925,113800,169553735,3780,3780,3780,3780,0
|
|
20240925,113700,169553735,3780,3765,3780,3765,7
|
|
20240925,113600,169527350,3765,3765,3765,3765,52
|
|
20240925,113500,169331570,3765,3765,3765,3765,22
|
|
20240925,113400,169248740,3765,3770,3770,3765,198
|
|
20240925,113300,168503205,3770,3770,3770,3770,46
|
|
20240925,113200,168329785,3780,3780,3785,3780,15
|
|
20240925,113100,168273070,3785,3780,3785,3780,4
|
|
20240925,113000,168257935,3785,3785,3785,3785,0
|
|
20240925,112900,168257935,3785,3785,3785,3785,0
|
|
20240925,112800,168257935,3785,3775,3785,3770,202
|
|
20240925,112700,167496100,3785,3785,3785,3780,123
|
|
20240925,112600,167030550,3785,3780,3785,3780,47
|
|
20240925,112500,166852660,3785,3780,3785,3770,98
|
|
20240925,112400,166482865,3780,3780,3780,3780,2
|
|
20240925,112300,166475305,3780,3780,3780,3780,54
|
|
20240925,112200,166271185,3785,3785,3785,3785,0
|
|
20240925,112100,166271185,3785,3785,3785,3785,114
|
|
20240925,112000,165839695,3785,3785,3785,3785,40
|
|
20240925,111900,165688295,3785,3785,3785,3780,5
|
|
20240925,111800,165669375,3785,3785,3785,3785,0
|
|
20240925,111700,165669375,3785,3780,3785,3780,28
|
|
20240925,111600,165563400,3785,3785,3785,3785,1
|
|
20240925,111500,165559615,3780,3780,3780,3780,116
|
|
20240925,111400,165121135,3785,3785,3785,3780,4
|
|
20240925,111300,165106005,3785,3780,3785,3780,32
|
|
20240925,111200,164984955,3780,3780,3780,3780,2
|
|
20240925,111100,164977395,3780,3770,3780,3770,5
|
|
20240925,111000,164958525,3775,3770,3775,3770,391
|
|
20240925,110900,163484435,3770,3770,3770,3770,0
|
|
20240925,110800,163484435,3770,3770,3770,3770,200
|
|
20240925,110700,162730435,3770,3770,3770,3770,121
|
|
20240925,110600,162274265,3780,3780,3780,3780,0
|
|
20240925,110500,162274265,3780,3780,3780,3780,0
|
|
20240925,110400,162274265,3780,3780,3780,3780,0
|
|
20240925,110300,162274265,3780,3780,3780,3780,0
|
|
20240925,110200,162274265,3780,3780,3780,3770,1111
|
|
20240925,110100,158076985,3785,3785,3785,3785,0
|
|
20240925,110000,158076985,3785,3785,3785,3785,0
|
|
20240925,105900,158076985,3785,3785,3785,3785,8
|
|
20240925,105800,158046705,3780,3780,3780,3780,0
|
|
20240925,105700,158046705,3780,3780,3780,3780,4
|
|
20240925,105600,158031585,3780,3780,3780,3780,6
|
|
20240925,105500,158008905,3780,3780,3780,3780,28
|
|
20240925,105400,157903065,3775,3775,3775,3775,20
|
|
20240925,105300,157827565,3775,3775,3775,3775,1
|
|
20240925,105200,157823790,3780,3780,3780,3780,20
|
|
20240925,105100,157748190,3780,3780,3780,3780,0
|
|
20240925,105000,157748190,3780,3780,3780,3780,9
|
|
20240925,104900,157714170,3785,3785,3785,3785,0
|
|
20240925,104800,157714170,3785,3785,3785,3785,1
|
|
20240925,104700,157710385,3785,3785,3785,3785,18
|
|
20240925,104600,157642255,3785,3785,3785,3785,0
|
|
20240925,104500,157642255,3785,3785,3785,3785,1
|
|
20240925,104400,157638470,3780,3780,3780,3780,0
|
|
20240925,104300,157638470,3780,3780,3780,3780,10
|
|
20240925,104200,157600670,3775,3775,3775,3775,6
|
|
20240925,104100,157578020,3775,3775,3775,3775,0
|
|
20240925,104000,157578020,3775,3775,3775,3775,0
|
|
20240925,103900,157578020,3775,3775,3775,3775,0
|
|
20240925,103800,157578020,3775,3775,3775,3775,0
|
|
20240925,103700,157578020,3775,3775,3775,3775,0
|
|
20240925,103600,157578020,3775,3775,3775,3775,59
|
|
20240925,103500,157355295,3770,3770,3770,3770,148
|
|
20240925,103400,156797335,3770,3770,3770,3770,20
|
|
20240925,103300,156721935,3785,3785,3785,3785,0
|
|
20240925,103200,156721935,3785,3785,3785,3785,5
|
|
20240925,103100,156703010,3785,3785,3785,3785,2
|
|
20240925,103000,156695440,3770,3770,3770,3770,49
|
|
20240925,102900,156510710,3775,3775,3775,3775,50
|
|
20240925,102800,156321960,3770,3770,3770,3770,0
|
|
20240925,102700,156321960,3770,3770,3770,3770,0
|
|
20240925,102600,156321960,3770,3770,3770,3770,150
|
|
20240925,102500,155756460,3770,3770,3770,3770,1
|
|
20240925,102400,155752690,3790,3790,3790,3790,0
|
|
20240925,102300,155752690,3790,3790,3790,3790,1
|
|
20240925,102200,155748900,3770,3770,3770,3770,0
|
|
20240925,102100,155748900,3770,3770,3770,3770,0
|
|
20240925,102000,155748900,3770,3790,3790,3770,14
|
|
20240925,101900,155696040,3795,3795,3795,3795,0
|
|
20240925,101800,155696040,3795,3790,3795,3790,1418
|
|
20240925,101700,150314780,3765,3790,3790,3765,195
|
|
20240925,101600,149579355,3790,3790,3790,3790,239
|
|
20240925,101500,148673545,3780,3790,3790,3780,1049
|
|
20240925,101400,144707835,3790,3795,3795,3790,942
|
|
20240925,101300,141137605,3795,3790,3795,3790,36
|
|
20240925,101200,141001090,3790,3790,3795,3790,331
|
|
20240925,101100,139746450,3765,3790,3790,3765,2005
|
|
20240925,101000,132175640,3780,3780,3780,3780,27
|
|
20240925,100900,132073580,3790,3790,3790,3790,467
|
|
20240925,100800,130303650,3790,3790,3790,3790,0
|
|
20240925,100700,130303650,3790,3780,3790,3780,2645
|
|
20240925,100600,120292975,3780,3780,3780,3780,2
|
|
20240925,100500,120285415,3780,3780,3780,3780,0
|
|
20240925,100400,120285415,3780,3775,3780,3775,152
|
|
20240925,100300,119711605,3780,3770,3780,3755,4158
|
|
20240925,100200,104055705,3780,3775,3780,3775,503
|
|
20240925,100100,102154380,3770,3770,3770,3770,3
|
|
20240925,100000,102143070,3770,3770,3770,3770,100
|
|
20240925,095900,101766070,3770,3770,3770,3770,0
|
|
20240925,095800,101766070,3770,3770,3770,3770,0
|
|
20240925,095700,101766070,3770,3770,3770,3770,0
|
|
20240925,095600,101766070,3770,3770,3770,3770,436
|
|
20240925,095500,100122350,3770,3780,3780,3770,164
|
|
20240925,095400,99503070,3780,3780,3780,3780,0
|
|
20240925,095300,99503070,3780,3780,3780,3780,0
|
|
20240925,095200,99503070,3780,3780,3780,3780,226
|
|
20240925,095100,98648790,3770,3770,3770,3770,0
|
|
20240925,095000,98648790,3770,3770,3770,3770,0
|
|
20240925,094900,98648790,3770,3770,3770,3770,0
|
|
20240925,094800,98648790,3770,3770,3770,3770,1
|
|
20240925,094700,98645020,3765,3765,3765,3765,0
|
|
20240925,094600,98645020,3765,3765,3765,3765,0
|
|
20240925,094500,98645020,3765,3760,3765,3760,413
|
|
20240925,094400,97090180,3760,3760,3760,3760,110
|
|
20240925,094300,96676580,3765,3765,3765,3765,110
|
|
20240925,094200,96262430,3770,3780,3785,3770,246
|
|
20240925,094100,95334565,3785,3785,3785,3785,0
|
|
20240925,094000,95334565,3785,3780,3785,3780,50
|
|
20240925,093900,95145325,3785,3780,3785,3780,50
|
|
20240925,093800,94956080,3785,3785,3785,3785,0
|
|
20240925,093700,94956080,3785,3780,3785,3780,86
|
|
20240925,093600,94630670,3785,3785,3785,3785,8
|
|
20240925,093500,94600390,3780,3780,3780,3780,1
|
|
20240925,093400,94596610,3785,3785,3785,3785,3
|
|
20240925,093300,94585255,3785,3780,3785,3780,60
|
|
20240925,093200,94358165,3770,3770,3770,3770,11
|
|
20240925,093100,94316695,3770,3770,3770,3770,47
|
|
20240925,093000,94139505,3760,3760,3760,3760,0
|
|
20240925,092900,94139505,3760,3760,3760,3760,27
|
|
20240925,092800,94037985,3760,3770,3770,3745,2795
|
|
20240925,092700,83552370,3760,3760,3760,3760,824
|
|
20240925,092600,80454130,3755,3755,3755,3755,0
|
|
20240925,092500,80454130,3755,3755,3755,3755,0
|
|
20240925,092400,80454130,3755,3755,3755,3755,0
|
|
20240925,092300,80454130,3755,3755,3755,3755,0
|
|
20240925,092200,80454130,3755,3755,3755,3755,20
|
|
20240925,092100,80379030,3750,3750,3750,3750,0
|
|
20240925,092000,80379030,3750,3750,3750,3750,100
|
|
20240925,091900,80004030,3750,3750,3750,3750,303
|
|
20240925,091800,78867780,3750,3785,3785,3750,320
|
|
20240925,091700,77666800,3785,3750,3785,3750,432
|
|
20240925,091600,76035845,3750,3755,3755,3750,918
|
|
20240925,091500,72592885,3750,3770,3785,3750,1911
|
|
20240925,091400,65408375,3785,3780,3785,3780,103
|
|
20240925,091300,65019020,3785,3765,3790,3765,1178
|
|
20240925,091200,60556145,3770,3790,3790,3770,1471
|
|
20240925,091100,55006965,3790,3790,3790,3790,202
|
|
20240925,091000,54241385,3790,3790,3790,3785,417
|
|
20240925,090900,52662455,3790,3790,3800,3790,846
|
|
20240925,090800,49448945,3800,3800,3805,3790,869
|
|
20240925,090700,46147440,3800,3800,3805,3800,3931
|
|
20240925,090600,31208825,3810,3800,3810,3800,1792
|
|
20240925,090500,24394400,3800,3790,3800,3790,1133
|
|
20240925,090400,20090490,3790,3780,3800,3770,2219
|
|
20240925,090300,11703155,3785,3775,3785,3765,550
|
|
20240925,090200,9623110,3765,3750,3775,3750,109
|
|
20240925,090100,9212905,3720,3750,3750,3720,8
|
|
20240925,090000,9183055,3750,3710,3750,3710,2474
|