660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195700,986579210,3285,3285,3285,3285,4214
|
|
20240925,195600,986579210,3285,3285,3285,3285,0
|
|
20240925,195500,986579210,3285,3285,3285,3285,0
|
|
20240925,195400,986579210,3285,3285,3285,3285,0
|
|
20240925,195300,986579210,3285,3285,3285,3285,0
|
|
20240925,195200,986579210,3285,3285,3285,3285,0
|
|
20240925,195100,986579210,3285,3285,3285,3285,0
|
|
20240925,195000,986579210,3285,3285,3285,3285,0
|
|
20240925,194900,986579210,3285,3285,3285,3285,0
|
|
20240925,194800,986579210,3285,3285,3285,3285,0
|
|
20240925,194700,986579210,3285,3285,3285,3285,0
|
|
20240925,194600,986579210,3285,3285,3285,3285,0
|
|
20240925,194500,986579210,3285,3285,3285,3285,0
|
|
20240925,194400,986579210,3285,3285,3285,3285,0
|
|
20240925,194300,986579210,3285,3285,3285,3285,0
|
|
20240925,194200,986579210,3285,3285,3285,3285,0
|
|
20240925,194100,986579210,3285,3285,3285,3285,0
|
|
20240925,194000,986579210,3285,3285,3285,3285,0
|
|
20240925,193900,986579210,3285,3285,3285,3285,0
|
|
20240925,193800,986579210,3285,3285,3285,3285,0
|
|
20240925,193700,986579210,3285,3285,3285,3285,0
|
|
20240925,193600,986579210,3285,3285,3285,3285,0
|
|
20240925,193500,986579210,3285,3285,3285,3285,0
|
|
20240925,193400,986579210,3285,3285,3285,3285,0
|
|
20240925,193300,986579210,3285,3285,3285,3285,0
|
|
20240925,193200,986579210,3285,3285,3285,3285,0
|
|
20240925,193100,986579210,3285,3285,3285,3285,0
|
|
20240925,193000,986579210,3285,3285,3285,3285,0
|
|
20240925,192900,986579210,3285,3285,3285,3285,0
|
|
20240925,192800,986579210,3285,3285,3285,3285,0
|
|
20240925,192700,986579210,3285,3285,3285,3285,4214
|
|
20240925,192600,986579210,3285,3285,3285,3285,0
|
|
20240925,192500,986579210,3285,3285,3285,3285,0
|
|
20240925,192400,986579210,3285,3285,3285,3285,0
|
|
20240925,192300,986579210,3285,3285,3285,3285,0
|
|
20240925,192200,986579210,3285,3285,3285,3285,0
|
|
20240925,192100,986579210,3285,3285,3285,3285,0
|
|
20240925,192000,986579210,3285,3285,3285,3285,0
|
|
20240925,191900,986579210,3285,3285,3285,3285,0
|
|
20240925,191800,986579210,3285,3285,3285,3285,0
|
|
20240925,191700,986579210,3285,3285,3285,3285,0
|
|
20240925,191600,986579210,3285,3285,3285,3285,0
|
|
20240925,191500,986579210,3285,3285,3285,3285,0
|
|
20240925,191400,986579210,3285,3285,3285,3285,0
|
|
20240925,191300,986579210,3285,3285,3285,3285,0
|
|
20240925,191200,986579210,3285,3285,3285,3285,0
|
|
20240925,191100,986579210,3285,3285,3285,3285,0
|
|
20240925,191000,986579210,3285,3285,3285,3285,0
|
|
20240925,190900,986579210,3285,3285,3285,3285,0
|
|
20240925,190800,986579210,3285,3285,3285,3285,0
|
|
20240925,190700,986579210,3285,3285,3285,3285,0
|
|
20240925,190600,986579210,3285,3285,3285,3285,0
|
|
20240925,190500,986579210,3285,3285,3285,3285,0
|
|
20240925,190400,986579210,3285,3285,3285,3285,0
|
|
20240925,190300,986579210,3285,3285,3285,3285,0
|
|
20240925,190200,986579210,3285,3285,3285,3285,0
|
|
20240925,190100,986579210,3285,3285,3285,3285,0
|
|
20240925,190000,986579210,3285,3285,3285,3285,0
|
|
20240925,185900,986579210,3285,3285,3285,3285,0
|
|
20240925,185800,986579210,3285,3285,3285,3285,0
|
|
20240925,185700,986579210,3285,3285,3285,3285,4214
|
|
20240925,185600,986579210,3285,3285,3285,3285,0
|
|
20240925,185500,986579210,3285,3285,3285,3285,0
|
|
20240925,185400,986579210,3285,3285,3285,3285,0
|
|
20240925,185300,986579210,3285,3285,3285,3285,0
|
|
20240925,185200,986579210,3285,3285,3285,3285,0
|
|
20240925,185100,986579210,3285,3285,3285,3285,0
|
|
20240925,185000,986579210,3285,3285,3285,3285,0
|
|
20240925,184900,986579210,3285,3285,3285,3285,0
|
|
20240925,184800,986579210,3285,3285,3285,3285,0
|
|
20240925,184700,986579210,3285,3285,3285,3285,0
|
|
20240925,184600,986579210,3285,3285,3285,3285,0
|
|
20240925,184500,986579210,3285,3285,3285,3285,0
|
|
20240925,184400,986579210,3285,3285,3285,3285,0
|
|
20240925,184300,986579210,3285,3285,3285,3285,0
|
|
20240925,184200,986579210,3285,3285,3285,3285,0
|
|
20240925,184100,986579210,3285,3285,3285,3285,0
|
|
20240925,184000,986579210,3285,3285,3285,3285,0
|
|
20240925,183900,986579210,3285,3285,3285,3285,0
|
|
20240925,183800,986579210,3285,3285,3285,3285,0
|
|
20240925,183700,986579210,3285,3285,3285,3285,0
|
|
20240925,183600,986579210,3285,3285,3285,3285,0
|
|
20240925,183500,986579210,3285,3285,3285,3285,0
|
|
20240925,183400,986579210,3285,3285,3285,3285,0
|
|
20240925,183300,986579210,3285,3285,3285,3285,0
|
|
20240925,183200,986579210,3285,3285,3285,3285,0
|
|
20240925,183100,986579210,3285,3285,3285,3285,0
|
|
20240925,183000,986579210,3285,3285,3285,3285,0
|
|
20240925,182900,986579210,3285,3285,3285,3285,0
|
|
20240925,182800,986579210,3285,3285,3285,3285,0
|
|
20240925,182700,986579210,3285,3285,3285,3285,4214
|
|
20240925,182600,986579210,3285,3285,3285,3285,0
|
|
20240925,182500,986579210,3285,3285,3285,3285,0
|
|
20240925,182400,986579210,3285,3285,3285,3285,0
|
|
20240925,182300,986579210,3285,3285,3285,3285,0
|
|
20240925,182200,986579210,3285,3285,3285,3285,0
|
|
20240925,182100,986579210,3285,3285,3285,3285,0
|
|
20240925,182000,986579210,3285,3285,3285,3285,0
|
|
20240925,181900,986579210,3285,3285,3285,3285,0
|
|
20240925,181800,986579210,3285,3285,3285,3285,0
|
|
20240925,181700,986579210,3285,3285,3285,3285,0
|
|
20240925,181600,986579210,3285,3285,3285,3285,0
|
|
20240925,181500,986579210,3285,3285,3285,3285,0
|
|
20240925,181400,986579210,3285,3285,3285,3285,0
|
|
20240925,181300,986579210,3285,3285,3285,3285,0
|
|
20240925,181200,986579210,3285,3285,3285,3285,0
|
|
20240925,181100,986579210,3285,3285,3285,3285,0
|
|
20240925,181000,986579210,3285,3285,3285,3285,0
|
|
20240925,180900,986579210,3285,3285,3285,3285,0
|
|
20240925,180800,986579210,3285,3285,3285,3285,0
|
|
20240925,180700,986579210,3285,3285,3285,3285,0
|
|
20240925,180600,986579210,3285,3285,3285,3285,0
|
|
20240925,180500,986579210,3285,3285,3285,3285,0
|
|
20240925,180400,986579210,3285,3285,3285,3285,0
|
|
20240925,180300,986579210,3285,3285,3285,3285,0
|
|
20240925,180200,986579210,3285,3285,3285,3285,0
|
|
20240925,180100,986579210,3285,3285,3285,3285,0
|
|
20240925,180000,986579210,3285,3285,3285,3285,0
|
|
20240925,175900,986579210,3285,3285,3285,3285,0
|
|
20240925,175800,986579210,3285,3285,3285,3285,0
|
|
20240925,175700,986579210,3285,3285,3285,3285,4214
|
|
20240925,175600,986579210,3285,3285,3285,3285,0
|
|
20240925,175500,986579210,3285,3285,3285,3285,0
|
|
20240925,175400,986579210,3285,3285,3285,3285,0
|
|
20240925,175300,986579210,3285,3285,3285,3285,0
|
|
20240925,175200,986579210,3285,3285,3285,3285,0
|
|
20240925,175100,986579210,3285,3285,3285,3285,0
|
|
20240925,175000,986579210,3285,3285,3285,3285,0
|
|
20240925,174900,986579210,3285,3285,3285,3285,0
|
|
20240925,174800,986579210,3285,3285,3285,3285,0
|
|
20240925,174700,986579210,3285,3285,3285,3285,0
|
|
20240925,174600,986579210,3285,3285,3285,3285,0
|
|
20240925,174500,986579210,3285,3285,3285,3285,0
|
|
20240925,174400,986579210,3285,3285,3285,3285,0
|
|
20240925,174300,986579210,3285,3285,3285,3285,0
|
|
20240925,174200,986579210,3285,3285,3285,3285,0
|
|
20240925,174100,986579210,3285,3285,3285,3285,0
|
|
20240925,174000,986579210,3285,3285,3285,3285,0
|
|
20240925,173900,986579210,3285,3285,3285,3285,0
|
|
20240925,173800,986579210,3285,3285,3285,3285,0
|
|
20240925,173700,986579210,3285,3285,3285,3285,0
|
|
20240925,173600,986579210,3285,3285,3285,3285,0
|
|
20240925,173500,986579210,3285,3285,3285,3285,0
|
|
20240925,173400,986579210,3285,3285,3285,3285,0
|
|
20240925,173300,986579210,3285,3285,3285,3285,0
|
|
20240925,173200,986579210,3285,3285,3285,3285,0
|
|
20240925,173100,986579210,3285,3285,3285,3285,0
|
|
20240925,173000,986579210,3285,3285,3285,3285,0
|
|
20240925,172900,986579210,3285,3285,3285,3285,0
|
|
20240925,172800,986579210,3285,3285,3285,3285,0
|
|
20240925,172700,986579210,3285,3285,3285,3285,4214
|
|
20240925,172600,986579210,3285,3285,3285,3285,0
|
|
20240925,172500,986579210,3285,3285,3285,3285,0
|
|
20240925,172400,986579210,3285,3285,3285,3285,0
|
|
20240925,172300,986579210,3285,3285,3285,3285,0
|
|
20240925,172200,986579210,3285,3285,3285,3285,0
|
|
20240925,172100,986579210,3285,3285,3285,3285,0
|
|
20240925,172000,986579210,3285,3285,3285,3285,0
|
|
20240925,171900,986579210,3285,3285,3285,3285,0
|
|
20240925,171800,986579210,3285,3285,3285,3285,0
|
|
20240925,171700,986579210,3285,3285,3285,3285,0
|
|
20240925,171600,986579210,3285,3285,3285,3285,0
|
|
20240925,171500,986579210,3285,3285,3285,3285,0
|
|
20240925,171400,986579210,3285,3285,3285,3285,0
|
|
20240925,171300,986579210,3285,3285,3285,3285,0
|
|
20240925,171200,986579210,3285,3285,3285,3285,0
|
|
20240925,171100,986579210,3285,3285,3285,3285,0
|
|
20240925,171000,986579210,3285,3285,3285,3285,0
|
|
20240925,170900,986579210,3285,3285,3285,3285,0
|
|
20240925,170800,986579210,3285,3285,3285,3285,0
|
|
20240925,170700,986579210,3285,3285,3285,3285,0
|
|
20240925,170600,986579210,3285,3285,3285,3285,0
|
|
20240925,170500,986579210,3285,3285,3285,3285,0
|
|
20240925,170400,986579210,3285,3285,3285,3285,0
|
|
20240925,170300,986579210,3285,3285,3285,3285,0
|
|
20240925,170200,986579210,3285,3285,3285,3285,0
|
|
20240925,170100,986579210,3285,3285,3285,3285,0
|
|
20240925,170000,986579210,3285,3285,3285,3285,0
|
|
20240925,165900,986579210,3285,3285,3285,3285,0
|
|
20240925,165800,986579210,3285,3285,3285,3285,0
|
|
20240925,165700,986579210,3285,3285,3285,3285,4214
|
|
20240925,165600,986579210,3285,3285,3285,3285,0
|
|
20240925,165500,986579210,3285,3285,3285,3285,0
|
|
20240925,165400,986579210,3285,3285,3285,3285,0
|
|
20240925,165300,986579210,3285,3285,3285,3285,0
|
|
20240925,165200,986579210,3285,3285,3285,3285,0
|
|
20240925,165100,986579210,3285,3285,3285,3285,0
|
|
20240925,165000,986579210,3285,3285,3285,3285,0
|
|
20240925,164900,986579210,3285,3285,3285,3285,0
|
|
20240925,164800,986579210,3285,3285,3285,3285,0
|
|
20240925,164700,986579210,3285,3285,3285,3285,0
|
|
20240925,164600,986579210,3285,3285,3285,3285,0
|
|
20240925,164500,986579210,3285,3285,3285,3285,0
|
|
20240925,164400,986579210,3285,3285,3285,3285,0
|
|
20240925,164300,986579210,3285,3285,3285,3285,0
|
|
20240925,164200,986579210,3285,3285,3285,3285,0
|
|
20240925,164100,986579210,3285,3285,3285,3285,0
|
|
20240925,164000,986579210,3285,3285,3285,3285,0
|
|
20240925,163900,986579210,3285,3285,3285,3285,0
|
|
20240925,163800,986579210,3285,3285,3285,3285,0
|
|
20240925,163700,986579210,3285,3285,3285,3285,0
|
|
20240925,163600,986579210,3285,3285,3285,3285,0
|
|
20240925,163500,986579210,3285,3285,3285,3285,0
|
|
20240925,163400,986579210,3285,3285,3285,3285,0
|
|
20240925,163300,986579210,3285,3285,3285,3285,0
|
|
20240925,163200,986579210,3285,3285,3285,3285,0
|
|
20240925,163100,986579210,3285,3285,3285,3285,0
|
|
20240925,163000,986579210,3285,3285,3285,3285,0
|
|
20240925,162900,986579210,3285,3285,3285,3285,0
|
|
20240925,162800,986579210,3285,3285,3285,3285,0
|
|
20240925,162700,986579210,3285,3285,3285,3285,4214
|
|
20240925,162600,986579210,3285,3285,3285,3285,0
|
|
20240925,162500,986579210,3285,3285,3285,3285,0
|
|
20240925,162400,986579210,3285,3285,3285,3285,0
|
|
20240925,162300,986579210,3285,3285,3285,3285,0
|
|
20240925,162200,986579210,3285,3285,3285,3285,0
|
|
20240925,162100,986579210,3285,3285,3285,3285,0
|
|
20240925,162000,986579210,3285,3285,3285,3285,0
|
|
20240925,161900,986579210,3285,3285,3285,3285,0
|
|
20240925,161800,986579210,3285,3285,3285,3285,0
|
|
20240925,161700,986579210,3285,3285,3285,3285,0
|
|
20240925,161600,986579210,3285,3285,3285,3285,0
|
|
20240925,161500,986579210,3285,3285,3285,3285,0
|
|
20240925,161400,986579210,3285,3285,3285,3285,0
|
|
20240925,161300,986579210,3285,3285,3285,3285,0
|
|
20240925,161200,986579210,3285,3285,3285,3285,0
|
|
20240925,161100,986579210,3285,3285,3285,3285,0
|
|
20240925,161000,986579210,3285,3285,3285,3285,0
|
|
20240925,160900,986579210,3285,3285,3285,3285,0
|
|
20240925,160800,986579210,3285,3285,3285,3285,0
|
|
20240925,160700,986579210,3285,3285,3285,3285,0
|
|
20240925,160600,986579210,3285,3285,3285,3285,0
|
|
20240925,160500,986579210,3285,3285,3285,3285,0
|
|
20240925,160400,986579210,3285,3285,3285,3285,0
|
|
20240925,160300,986579210,3285,3285,3285,3285,0
|
|
20240925,160200,986579210,3285,3285,3285,3285,0
|
|
20240925,160100,986579210,3285,3285,3285,3285,0
|
|
20240925,160000,986579210,3285,3285,3285,3285,0
|
|
20240925,155900,986579210,3285,3285,3285,3285,0
|
|
20240925,155800,986579210,3285,3285,3285,3285,0
|
|
20240925,155700,986579210,3285,3285,3285,3285,4214
|
|
20240925,155600,986579210,3285,3285,3285,3285,0
|
|
20240925,155500,986579210,3285,3285,3285,3285,0
|
|
20240925,155400,986579210,3285,3285,3285,3285,0
|
|
20240925,155300,986579210,3285,3285,3285,3285,0
|
|
20240925,155200,986579210,3285,3285,3285,3285,0
|
|
20240925,155100,986579210,3285,3285,3285,3285,0
|
|
20240925,155000,986579210,3285,3285,3285,3285,0
|
|
20240925,154900,986579210,3285,3285,3285,3285,0
|
|
20240925,154800,986579210,3285,3285,3285,3285,0
|
|
20240925,154700,986579210,3285,3285,3285,3285,0
|
|
20240925,154600,986579210,3285,3285,3285,3285,0
|
|
20240925,154500,986579210,3285,3285,3285,3285,0
|
|
20240925,154400,986579210,3285,3285,3285,3285,0
|
|
20240925,154300,986579210,3285,3285,3285,3285,0
|
|
20240925,154200,986579210,3285,3285,3285,3285,0
|
|
20240925,154100,986579210,3285,3285,3285,3285,0
|
|
20240925,154000,986579210,3285,3285,3285,3285,0
|
|
20240925,153900,986579210,3285,3285,3285,3285,0
|
|
20240925,153800,986579210,3285,3285,3285,3285,0
|
|
20240925,153700,986579210,3285,3285,3285,3285,0
|
|
20240925,153600,986579210,3285,3285,3285,3285,0
|
|
20240925,153500,986579210,3285,3285,3285,3285,0
|
|
20240925,153400,986579210,3285,3285,3285,3285,0
|
|
20240925,153300,986579210,3285,3285,3285,3285,0
|
|
20240925,153200,986579210,3285,3285,3285,3285,0
|
|
20240925,153100,986579210,3285,3285,3285,3285,0
|
|
20240925,153000,986579210,3285,3285,3285,3285,4214
|
|
20240925,152900,972736220,3265,3265,3265,3265,0
|
|
20240925,152800,972736220,3265,3265,3265,3265,0
|
|
20240925,152700,972736220,3265,3265,3265,3265,0
|
|
20240925,152600,972736220,3265,3265,3265,3265,0
|
|
20240925,152500,972736220,3265,3265,3265,3265,0
|
|
20240925,152400,972736220,3265,3265,3265,3265,0
|
|
20240925,152300,972736220,3265,3265,3265,3265,0
|
|
20240925,152200,972736220,3265,3265,3265,3265,0
|
|
20240925,152100,972736220,3265,3265,3265,3265,0
|
|
20240925,152000,972736220,3265,3265,3265,3265,0
|
|
20240925,151900,972736220,3265,3265,3265,3265,49
|
|
20240925,151800,972576235,3280,3270,3280,3265,267
|
|
20240925,151700,971703865,3265,3285,3285,3265,356
|
|
20240925,151600,970540905,3265,3270,3270,3265,563
|
|
20240925,151500,968700725,3270,3270,3280,3265,407
|
|
20240925,151400,967369445,3285,3270,3285,3265,3685
|
|
20240925,151300,955278755,3280,3270,3285,3265,278
|
|
20240925,151200,954369900,3270,3270,3270,3270,312
|
|
20240925,151100,953349660,3275,3270,3275,3265,1478
|
|
20240925,151000,948512015,3270,3265,3270,3265,334
|
|
20240925,150900,947420435,3265,3265,3270,3265,8
|
|
20240925,150800,947394310,3270,3270,3270,3265,272
|
|
20240925,150700,946506150,3265,3270,3270,3265,207
|
|
20240925,150600,945830285,3265,3265,3265,3265,223
|
|
20240925,150500,945102190,3265,3270,3270,3265,246
|
|
20240925,150400,944298900,3265,3265,3265,3260,2035
|
|
20240925,150300,937662070,3265,3270,3275,3265,825
|
|
20240925,150200,934968095,3270,3270,3275,3270,1297
|
|
20240925,150100,930725530,3260,3260,3265,3260,492
|
|
20240925,150000,929121605,3260,3260,3260,3260,0
|
|
20240925,145900,929121605,3260,3265,3265,3260,4
|
|
20240925,145800,929108550,3260,3265,3265,3260,457
|
|
20240925,145700,927617195,3265,3265,3265,3265,735
|
|
20240925,145600,925217420,3270,3265,3270,3265,157
|
|
20240925,145500,924704810,3270,3270,3270,3270,0
|
|
20240925,145400,924704810,3270,3265,3270,3265,396
|
|
20240925,145300,923410040,3265,3265,3265,3265,3773
|
|
20240925,145200,911091195,3270,3275,3275,3270,210
|
|
20240925,145100,910404490,3275,3275,3275,3275,5
|
|
20240925,145000,910388115,3275,3270,3275,3265,1186
|
|
20240925,144900,906515200,3270,3265,3280,3265,1072
|
|
20240925,144800,903009205,3270,3275,3280,3270,2255
|
|
20240925,144700,895634535,3275,3275,3285,3275,4308
|
|
20240925,144600,881525825,3280,3280,3280,3280,3783
|
|
20240925,144500,869117585,3280,3280,3280,3280,131
|
|
20240925,144400,868687905,3285,3285,3285,3285,0
|
|
20240925,144300,868687905,3285,3285,3285,3285,685
|
|
20240925,144200,866437680,3285,3285,3285,3285,315
|
|
20240925,144100,865402905,3280,3285,3285,3280,800
|
|
20240925,144000,862777905,3280,3285,3285,3280,629
|
|
20240925,143900,860714780,3290,3285,3290,3285,112
|
|
20240925,143800,860346605,3285,3290,3295,3285,295
|
|
20240925,143700,859377495,3295,3285,3295,3285,243
|
|
20240925,143600,858579220,3295,3285,3295,3285,30
|
|
20240925,143500,858480660,3295,3285,3295,3285,150
|
|
20240925,143400,857987895,3295,3280,3295,3280,190
|
|
20240925,143300,857364680,3285,3285,3285,3285,80
|
|
20240925,143200,857101880,3285,3290,3290,3285,85
|
|
20240925,143100,856822630,3290,3290,3290,3290,0
|
|
20240925,143000,856822630,3290,3290,3290,3290,10
|
|
20240925,142900,856789730,3295,3285,3295,3280,970
|
|
20240925,142800,853605835,3285,3285,3285,3285,0
|
|
20240925,142700,853605835,3285,3285,3285,3285,0
|
|
20240925,142600,853605835,3285,3290,3290,3285,104
|
|
20240925,142500,853263695,3285,3285,3285,3285,0
|
|
20240925,142400,853263695,3285,3290,3290,3285,1208
|
|
20240925,142300,849292875,3300,3290,3300,3290,51
|
|
20240925,142200,849124585,3310,3310,3310,3310,0
|
|
20240925,142100,849124585,3310,3310,3310,3310,151
|
|
20240925,142000,848624775,3310,3290,3310,3290,6
|
|
20240925,141900,848605015,3290,3290,3290,3290,200
|
|
20240925,141800,847947015,3310,3310,3310,3310,0
|
|
20240925,141700,847947015,3310,3310,3310,3310,0
|
|
20240925,141600,847947015,3310,3310,3310,3310,0
|
|
20240925,141500,847947015,3310,3295,3310,3285,2752
|
|
20240925,141400,838894780,3295,3295,3295,3295,37
|
|
20240925,141300,838772865,3290,3290,3290,3290,0
|
|
20240925,141200,838772865,3290,3300,3300,3290,630
|
|
20240925,141100,836695275,3310,3310,3310,3310,9
|
|
20240925,141000,836665485,3310,3310,3310,3310,0
|
|
20240925,140900,836665485,3310,3305,3310,3295,43
|
|
20240925,140800,836523450,3300,3300,3300,3300,0
|
|
20240925,140700,836523450,3300,3300,3300,3300,0
|
|
20240925,140600,836523450,3300,3300,3300,3300,0
|
|
20240925,140500,836523450,3300,3300,3300,3300,0
|
|
20240925,140400,836523450,3300,3300,3300,3300,0
|
|
20240925,140300,836523450,3300,3300,3300,3300,0
|
|
20240925,140200,836523450,3300,3300,3300,3300,31
|
|
20240925,140100,836421150,3300,3300,3300,3300,5
|
|
20240925,140000,836404650,3305,3305,3305,3305,0
|
|
20240925,135900,836404650,3305,3300,3305,3300,485
|
|
20240925,135800,834804145,3300,3300,3300,3300,2
|
|
20240925,135700,834797545,3300,3300,3300,3300,2108
|
|
20240925,135600,827841145,3310,3310,3310,3310,2
|
|
20240925,135500,827834525,3300,3305,3305,3300,35
|
|
20240925,135400,827718950,3310,3310,3310,3310,126
|
|
20240925,135300,827301890,3310,3310,3310,3310,0
|
|
20240925,135200,827301890,3310,3310,3310,3310,0
|
|
20240925,135100,827301890,3310,3300,3310,3300,313
|
|
20240925,135000,826265970,3305,3305,3305,3305,47
|
|
20240925,134900,826110635,3305,3305,3305,3305,295
|
|
20240925,134800,825135660,3305,3305,3305,3305,19
|
|
20240925,134700,825072865,3305,3305,3305,3305,0
|
|
20240925,134600,825072865,3305,3305,3305,3305,0
|
|
20240925,134500,825072865,3305,3305,3305,3305,0
|
|
20240925,134400,825072865,3305,3300,3305,3300,6
|
|
20240925,134300,825053050,3300,3300,3300,3300,0
|
|
20240925,134200,825053050,3300,3300,3300,3300,734
|
|
20240925,134100,822630850,3300,3300,3300,3300,0
|
|
20240925,134000,822630850,3300,3300,3300,3300,2175
|
|
20240925,133900,815453350,3300,3300,3300,3300,100
|
|
20240925,133800,815123350,3305,3305,3305,3305,200
|
|
20240925,133700,814462350,3310,3300,3310,3300,2
|
|
20240925,133600,814455740,3300,3305,3305,3300,89
|
|
20240925,133500,814161840,3310,3315,3315,3310,2389
|
|
20240925,133400,806244215,3320,3320,3320,3320,8
|
|
20240925,133300,806217655,3320,3325,3325,3320,389
|
|
20240925,133200,804926065,3335,3335,3340,3335,616
|
|
20240925,133100,802870970,3340,3340,3340,3340,0
|
|
20240925,133000,802870970,3340,3330,3340,3330,678
|
|
20240925,132900,800610655,3330,3330,3330,3330,150
|
|
20240925,132800,800111155,3330,3330,3330,3330,61
|
|
20240925,132700,799908025,3330,3320,3330,3320,1351
|
|
20240925,132600,795416105,3320,3315,3320,3315,451
|
|
20240925,132500,793920290,3315,3315,3315,3315,0
|
|
20240925,132400,793920290,3315,3315,3315,3315,58
|
|
20240925,132300,793728020,3320,3320,3320,3320,304
|
|
20240925,132200,792718740,3320,3315,3320,3315,1314
|
|
20240925,132100,788359635,3315,3305,3315,3305,999
|
|
20240925,132000,785053550,3305,3300,3305,3300,273
|
|
20240925,131900,784152120,3290,3290,3290,3290,0
|
|
20240925,131800,784152120,3290,3290,3290,3290,0
|
|
20240925,131700,784152120,3290,3290,3290,3290,0
|
|
20240925,131600,784152120,3290,3290,3290,3290,0
|
|
20240925,131500,784152120,3290,3290,3290,3290,0
|
|
20240925,131400,784152120,3290,3290,3290,3290,0
|
|
20240925,131300,784152120,3290,3290,3290,3290,2
|
|
20240925,131200,784145540,3290,3290,3290,3290,59
|
|
20240925,131100,783951430,3300,3300,3300,3300,337
|
|
20240925,131000,782839330,3290,3290,3290,3290,1
|
|
20240925,130900,782836040,3290,3300,3300,3285,1446
|
|
20240925,130800,778069650,3290,3290,3290,3290,300
|
|
20240925,130700,777082650,3285,3285,3285,3285,0
|
|
20240925,130600,777082650,3285,3285,3285,3285,0
|
|
20240925,130500,777082650,3285,3285,3285,3285,0
|
|
20240925,130400,777082650,3285,3290,3290,3285,573
|
|
20240925,130300,775198635,3290,3290,3290,3290,0
|
|
20240925,130200,775198635,3290,3290,3290,3290,0
|
|
20240925,130100,775198635,3290,3290,3290,3290,0
|
|
20240925,130000,775198635,3290,3290,3290,3290,0
|
|
20240925,125900,775198635,3290,3290,3290,3290,0
|
|
20240925,125800,775198635,3290,3290,3290,3290,0
|
|
20240925,125700,775198635,3290,3290,3290,3290,0
|
|
20240925,125600,775198635,3290,3290,3290,3290,1
|
|
20240925,125500,775195345,3300,3300,3300,3300,1
|
|
20240925,125400,775192045,3285,3285,3285,3285,0
|
|
20240925,125300,775192045,3285,3285,3285,3285,0
|
|
20240925,125200,775192045,3285,3285,3285,3285,700
|
|
20240925,125100,772892545,3285,3285,3285,3285,332
|
|
20240925,125000,771801925,3280,3285,3285,3280,551
|
|
20240925,124900,769993380,3280,3285,3285,3280,1351
|
|
20240925,124800,765557875,3285,3290,3290,3285,3000
|
|
20240925,124700,755693685,3290,3290,3290,3290,0
|
|
20240925,124600,755693685,3290,3290,3290,3290,0
|
|
20240925,124500,755693685,3290,3290,3290,3290,0
|
|
20240925,124400,755693685,3290,3290,3290,3290,1348
|
|
20240925,124300,751258765,3295,3295,3295,3295,571
|
|
20240925,124200,749377320,3300,3300,3300,3300,553
|
|
20240925,124100,747552420,3310,3310,3310,3310,0
|
|
20240925,124000,747552420,3310,3305,3310,3305,7
|
|
20240925,123900,747529280,3305,3305,3305,3305,1429
|
|
20240925,123800,742806435,3305,3305,3305,3305,0
|
|
20240925,123700,742806435,3305,3305,3305,3305,0
|
|
20240925,123600,742806435,3305,3305,3305,3305,72
|
|
20240925,123500,742568475,3305,3305,3305,3305,28
|
|
20240925,123400,742475935,3305,3305,3305,3305,2
|
|
20240925,123300,742469325,3310,3310,3310,3310,50
|
|
20240925,123200,742303825,3310,3310,3310,3310,5
|
|
20240925,123100,742287275,3310,3305,3310,3300,16
|
|
20240925,123000,742234370,3305,3300,3305,3300,79
|
|
20240925,122900,741973575,3300,3300,3300,3300,100
|
|
20240925,122800,741643575,3300,3300,3300,3300,0
|
|
20240925,122700,741643575,3300,3295,3300,3290,1166
|
|
20240925,122600,737803310,3300,3300,3300,3300,0
|
|
20240925,122500,737803310,3300,3300,3300,3300,0
|
|
20240925,122400,737803310,3300,3300,3300,3300,0
|
|
20240925,122300,737803310,3300,3300,3300,3300,2
|
|
20240925,122200,737796710,3290,3300,3305,3290,14
|
|
20240925,122100,737750610,3305,3295,3305,3290,5
|
|
20240925,122000,737734125,3290,3290,3290,3290,1
|
|
20240925,121900,737730835,3300,3300,3300,3300,7
|
|
20240925,121800,737707735,3300,3295,3300,3295,5
|
|
20240925,121700,737691245,3285,3285,3285,3285,0
|
|
20240925,121600,737691245,3285,3285,3285,3285,0
|
|
20240925,121500,737691245,3285,3295,3295,3285,959
|
|
20240925,121400,734539160,3290,3290,3290,3290,0
|
|
20240925,121300,734539160,3290,3290,3290,3290,0
|
|
20240925,121200,734539160,3290,3290,3290,3290,0
|
|
20240925,121100,734539160,3290,3290,3290,3290,70
|
|
20240925,121000,734308860,3285,3290,3290,3285,150
|
|
20240925,120900,733816105,3295,3285,3295,3285,101
|
|
20240925,120800,733484310,3295,3295,3300,3295,1396
|
|
20240925,120700,728883970,3295,3295,3295,3295,4
|
|
20240925,120600,728870790,3295,3295,3295,3295,0
|
|
20240925,120500,728870790,3295,3295,3295,3295,734
|
|
20240925,120400,726452260,3290,3290,3290,3290,10
|
|
20240925,120300,726419360,3295,3290,3295,3290,1105
|
|
20240925,120200,722778910,3285,3285,3285,3285,0
|
|
20240925,120100,722778910,3285,3290,3295,3285,562
|
|
20240925,120000,720929360,3290,3290,3290,3285,6911
|
|
20240925,115900,698192320,3290,3295,3295,3290,4287
|
|
20240925,115800,684074425,3295,3295,3295,3295,4
|
|
20240925,115700,684061245,3295,3300,3300,3295,59
|
|
20240925,115600,683866555,3300,3300,3300,3300,4
|
|
20240925,115500,683853355,3295,3295,3295,3295,7
|
|
20240925,115400,683830290,3295,3300,3300,3295,1594
|
|
20240925,115300,678574925,3300,3300,3300,3300,5
|
|
20240925,115200,678558425,3300,3295,3300,3295,37
|
|
20240925,115100,678436340,3295,3300,3310,3295,1348
|
|
20240925,115000,673988400,3300,3305,3305,3300,601
|
|
20240925,114900,672002110,3305,3305,3305,3305,495
|
|
20240925,114800,670366135,3305,3305,3305,3305,87
|
|
20240925,114700,670078600,3305,3305,3310,3305,69
|
|
20240925,114600,669850550,3305,3305,3305,3305,70
|
|
20240925,114500,669619200,3305,3305,3305,3305,71
|
|
20240925,114400,669384545,3305,3300,3305,3300,74
|
|
20240925,114300,669140050,3300,3300,3305,3300,76
|
|
20240925,114200,668889245,3300,3300,3300,3300,73
|
|
20240925,114100,668648345,3300,3300,3300,3300,74
|
|
20240925,114000,668404145,3300,3300,3300,3300,11
|
|
20240925,113900,668367845,3300,3305,3305,3300,1035
|
|
20240925,113800,664952295,3300,3305,3305,3300,487
|
|
20240925,113700,663342770,3305,3305,3305,3305,487
|
|
20240925,113600,661733235,3305,3305,3310,3305,1501
|
|
20240925,113500,656772380,3305,3310,3310,3305,193
|
|
20240925,113400,656133885,3310,3310,3310,3305,1985
|
|
20240925,113300,649564185,3310,3310,3310,3310,280
|
|
20240925,113200,648637385,3310,3310,3310,3310,419
|
|
20240925,113100,647250495,3315,3310,3315,3310,212
|
|
20240925,113000,646548675,3315,3315,3315,3315,100
|
|
20240925,112900,646217175,3315,3315,3315,3315,0
|
|
20240925,112800,646217175,3315,3315,3315,3315,0
|
|
20240925,112700,646217175,3315,3315,3315,3315,2
|
|
20240925,112600,646210545,3315,3315,3315,3315,1590
|
|
20240925,112500,640939695,3320,3320,3320,3320,20
|
|
20240925,112400,640873295,3320,3315,3320,3315,287
|
|
20240925,112300,639920815,3315,3315,3315,3315,10
|
|
20240925,112200,639887665,3325,3320,3325,3315,680
|
|
20240925,112100,637633065,3320,3320,3320,3320,60
|
|
20240925,112000,637433865,3320,3315,3325,3315,86
|
|
20240925,111900,637148455,3315,3315,3315,3315,48
|
|
20240925,111800,636989335,3315,3315,3315,3315,281
|
|
20240925,111700,636057820,3315,3305,3315,3305,783
|
|
20240925,111600,633465910,3305,3310,3310,3305,206
|
|
20240925,111500,632784055,3310,3300,3310,3300,1665
|
|
20240925,111400,627283780,3300,3305,3305,3300,330
|
|
20240925,111300,626193140,3305,3305,3305,3305,1034
|
|
20240925,111200,622775770,3305,3305,3305,3305,48
|
|
20240925,111100,622617130,3305,3300,3305,3300,49
|
|
20240925,111000,622455305,3300,3305,3305,3300,855
|
|
20240925,110900,619631190,3305,3310,3310,3305,278
|
|
20240925,110800,618712280,3310,3310,3310,3310,68
|
|
20240925,110700,618487200,3310,3310,3310,3310,47
|
|
20240925,110600,618331630,3310,3310,3310,3305,1247
|
|
20240925,110500,614210055,3310,3305,3310,3305,437
|
|
20240925,110400,612763700,3305,3305,3305,3305,47
|
|
20240925,110300,612608365,3305,3305,3305,3305,46
|
|
20240925,110200,612456335,3305,3305,3305,3305,47
|
|
20240925,110100,612301000,3305,3305,3305,3305,47
|
|
20240925,110000,612145665,3305,3305,3305,3305,546
|
|
20240925,105900,610341135,3305,3305,3305,3305,50
|
|
20240925,105800,610175885,3300,3300,3300,3300,163
|
|
20240925,105700,609637985,3300,3320,3320,3300,64
|
|
20240925,105600,609426765,3300,3305,3305,3300,1500
|
|
20240925,105500,604471625,3305,3305,3305,3305,5
|
|
20240925,105400,604455100,3305,3310,3310,3305,1100
|
|
20240925,105300,600817825,3310,3310,3310,3310,562
|
|
20240925,105200,598957605,3310,3315,3315,3310,953
|
|
20240925,105100,595798850,3320,3320,3320,3320,114
|
|
20240925,105000,595420370,3320,3320,3320,3320,200
|
|
20240925,104900,594756370,3320,3320,3320,3320,576
|
|
20240925,104800,592844050,3330,3320,3330,3320,146
|
|
20240925,104700,592359230,3320,3320,3320,3320,15
|
|
20240925,104600,592309430,3325,3325,3325,3325,0
|
|
20240925,104500,592309430,3325,3325,3325,3325,10
|
|
20240925,104400,592276180,3325,3325,3325,3325,3
|
|
20240925,104300,592266205,3330,3325,3330,3325,30
|
|
20240925,104200,592166450,3325,3325,3325,3325,31
|
|
20240925,104100,592063375,3325,3325,3325,3325,0
|
|
20240925,104000,592063375,3325,3325,3325,3325,220
|
|
20240925,103900,591331875,3325,3320,3325,3320,100
|
|
20240925,103800,590999425,3330,3325,3330,3325,786
|
|
20240925,103700,588385870,3315,3315,3315,3315,0
|
|
20240925,103600,588385870,3315,3315,3315,3315,0
|
|
20240925,103500,588385870,3315,3315,3315,3315,0
|
|
20240925,103400,588385870,3315,3315,3315,3315,0
|
|
20240925,103300,588385870,3315,3315,3315,3315,0
|
|
20240925,103200,588385870,3315,3315,3315,3315,1
|
|
20240925,103100,588382555,3325,3315,3325,3315,376
|
|
20240925,103000,587135005,3310,3310,3310,3310,1
|
|
20240925,102900,587131695,3310,3315,3325,3310,2224
|
|
20240925,102800,579747865,3310,3305,3310,3305,2512
|
|
20240925,102700,571438035,3305,3305,3305,3305,24
|
|
20240925,102600,571358715,3305,3295,3305,3295,1235
|
|
20240925,102500,567286465,3295,3290,3295,3290,308
|
|
20240925,102400,566272945,3295,3290,3295,3290,8
|
|
20240925,102300,566246605,3290,3290,3290,3290,9
|
|
20240925,102200,566216995,3290,3290,3290,3290,1864
|
|
20240925,102100,560084435,3290,3290,3290,3290,1
|
|
20240925,102000,560081145,3300,3290,3300,3290,366
|
|
20240925,101900,558876695,3290,3290,3300,3290,581
|
|
20240925,101800,556959905,3290,3290,3290,3290,1224
|
|
20240925,101700,552932945,3305,3295,3305,3295,403
|
|
20240925,101600,551603580,3295,3295,3295,3295,473
|
|
20240925,101500,550045045,3295,3295,3295,3295,224
|
|
20240925,101400,549306965,3295,3295,3295,3295,106
|
|
20240925,101300,548957695,3295,3295,3295,3295,231
|
|
20240925,101200,548196550,3290,3290,3290,3290,0
|
|
20240925,101100,548196550,3290,3300,3305,3290,5192
|
|
20240925,101000,531093640,3300,3300,3310,3300,703
|
|
20240925,100900,528773470,3300,3305,3305,3300,6428
|
|
20240925,100800,507553075,3310,3310,3310,3310,1234
|
|
20240925,100700,503468535,3310,3310,3310,3310,155
|
|
20240925,100600,502955485,3305,3310,3310,3305,343
|
|
20240925,100500,501820185,3315,3315,3315,3315,10
|
|
20240925,100400,501787035,3305,3310,3310,3305,89
|
|
20240925,100300,501492885,3310,3305,3310,3305,3189
|
|
20240925,100200,490953230,3310,3310,3310,3310,399
|
|
20240925,100100,489632540,3310,3305,3315,3305,148
|
|
20240925,100000,489142400,3310,3320,3320,3310,5273
|
|
20240925,095900,471674565,3320,3320,3320,3320,61
|
|
20240925,095800,471472045,3320,3320,3320,3315,2467
|
|
20240925,095700,463282665,3325,3325,3325,3325,342
|
|
20240925,095600,462145515,3325,3320,3325,3320,451
|
|
20240925,095500,460646260,3335,3320,3335,3320,69
|
|
20240925,095400,460417105,3330,3320,3335,3320,408
|
|
20240925,095300,459059055,3320,3320,3320,3320,64
|
|
20240925,095200,458846575,3325,3320,3335,3320,355
|
|
20240925,095100,457666420,3320,3320,3320,3320,64
|
|
20240925,095000,457453940,3325,3325,3325,3325,686
|
|
20240925,094900,455172990,3320,3330,3330,3320,4280
|
|
20240925,094800,440951150,3330,3330,3330,3330,60
|
|
20240925,094700,440751350,3325,3330,3330,3325,547
|
|
20240925,094600,438930075,3330,3335,3335,3330,646
|
|
20240925,094500,436775820,3335,3340,3340,3335,226
|
|
20240925,094400,436022055,3355,3350,3355,3350,487
|
|
20240925,094300,434390555,3350,3350,3350,3350,2000
|
|
20240925,094200,427690555,3350,3350,3350,3345,403
|
|
20240925,094100,426340510,3340,3335,3350,3335,407
|
|
20240925,094000,424982435,3320,3325,3325,3315,5086
|
|
20240925,093900,408096720,3320,3325,3325,3320,2000
|
|
20240925,093800,401452765,3330,3330,3330,3330,141
|
|
20240925,093700,400983235,3335,3335,3335,3310,3500
|
|
20240925,093600,389362375,3325,3325,3325,3325,800
|
|
20240925,093500,386702375,3335,3325,3335,3325,50
|
|
20240925,093400,386536025,3325,3335,3335,3325,404
|
|
20240925,093300,385191260,3330,3340,3340,3330,2339
|
|
20240925,093200,377399040,3340,3350,3355,3340,1390
|
|
20240925,093100,372753510,3350,3345,3350,3345,414
|
|
20240925,093000,371366870,3345,3345,3345,3335,3160
|
|
20240925,092900,360800640,3345,3335,3345,3330,1657
|
|
20240925,092800,355275040,3340,3385,3385,3340,4338
|
|
20240925,092700,340745775,3380,3385,3385,3365,243
|
|
20240925,092600,339924845,3385,3380,3390,3360,924
|
|
20240925,092500,336801670,3360,3395,3395,3355,558
|
|
20240925,092400,334922995,3400,3370,3400,3355,2219
|
|
20240925,092300,327419320,3360,3385,3385,3360,6661
|
|
20240925,092200,304927290,3400,3370,3400,3370,454
|
|
20240925,092100,303385270,3370,3365,3395,3365,4694
|
|
20240925,092000,287557610,3390,3370,3390,3360,5238
|
|
20240925,091900,269938480,3375,3370,3375,3340,1783
|
|
20240925,091800,263950870,3365,3345,3365,3335,5489
|
|
20240925,091700,245621500,3345,3350,3350,3340,3012
|
|
20240925,091600,235544150,3350,3350,3350,3350,549
|
|
20240925,091500,233705000,3365,3365,3365,3365,114
|
|
20240925,091400,233321390,3365,3350,3365,3350,300
|
|
20240925,091300,232314890,3350,3350,3350,3350,1
|
|
20240925,091200,232311540,3365,3365,3365,3365,1
|
|
20240925,091100,232308175,3365,3365,3365,3350,9
|
|
20240925,091000,232277905,3360,3340,3360,3335,1931
|
|
20240925,090900,225828250,3350,3340,3350,3340,11367
|
|
20240925,090800,187861700,3340,3335,3345,3335,668
|
|
20240925,090700,185632385,3335,3350,3350,3335,7756
|
|
20240925,090600,159721665,3350,3370,3370,3350,2397
|
|
20240925,090500,151679525,3355,3380,3380,3355,5512
|
|
20240925,090400,133160140,3380,3370,3380,3360,3502
|
|
20240925,090300,121379795,3390,3405,3405,3370,3935
|
|
20240925,090200,108049965,3400,3375,3400,3365,7571
|
|
20240925,090100,82407515,3375,3370,3390,3365,5101
|
|
20240925,090000,65161835,3370,3335,3370,3335,18374
|