653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195000,154823735,4385,4385,4385,4385,117
|
|
20240925,194900,154823735,4385,4385,4385,4385,0
|
|
20240925,194800,154823735,4385,4385,4385,4385,0
|
|
20240925,194700,154823735,4385,4385,4385,4385,0
|
|
20240925,194600,154823735,4385,4385,4385,4385,0
|
|
20240925,194500,154823735,4385,4385,4385,4385,0
|
|
20240925,194400,154823735,4385,4385,4385,4385,0
|
|
20240925,194300,154823735,4385,4385,4385,4385,0
|
|
20240925,194200,154823735,4385,4385,4385,4385,0
|
|
20240925,194100,154823735,4385,4385,4385,4385,0
|
|
20240925,194000,154823735,4385,4385,4385,4385,0
|
|
20240925,193900,154823735,4385,4385,4385,4385,0
|
|
20240925,193800,154823735,4385,4385,4385,4385,0
|
|
20240925,193700,154823735,4385,4385,4385,4385,0
|
|
20240925,193600,154823735,4385,4385,4385,4385,0
|
|
20240925,193500,154823735,4385,4385,4385,4385,0
|
|
20240925,193400,154823735,4385,4385,4385,4385,0
|
|
20240925,193300,154823735,4385,4385,4385,4385,0
|
|
20240925,193200,154823735,4385,4385,4385,4385,0
|
|
20240925,193100,154823735,4385,4385,4385,4385,0
|
|
20240925,193000,154823735,4385,4385,4385,4385,0
|
|
20240925,192900,154823735,4385,4385,4385,4385,0
|
|
20240925,192800,154823735,4385,4385,4385,4385,0
|
|
20240925,192700,154823735,4385,4385,4385,4385,0
|
|
20240925,192600,154823735,4385,4385,4385,4385,0
|
|
20240925,192500,154823735,4385,4385,4385,4385,0
|
|
20240925,192400,154823735,4385,4385,4385,4385,0
|
|
20240925,192300,154823735,4385,4385,4385,4385,0
|
|
20240925,192200,154823735,4385,4385,4385,4385,0
|
|
20240925,192100,154823735,4385,4385,4385,4385,0
|
|
20240925,192000,154823735,4385,4385,4385,4385,117
|
|
20240925,191900,154823735,4385,4385,4385,4385,0
|
|
20240925,191800,154823735,4385,4385,4385,4385,0
|
|
20240925,191700,154823735,4385,4385,4385,4385,0
|
|
20240925,191600,154823735,4385,4385,4385,4385,0
|
|
20240925,191500,154823735,4385,4385,4385,4385,0
|
|
20240925,191400,154823735,4385,4385,4385,4385,0
|
|
20240925,191300,154823735,4385,4385,4385,4385,0
|
|
20240925,191200,154823735,4385,4385,4385,4385,0
|
|
20240925,191100,154823735,4385,4385,4385,4385,0
|
|
20240925,191000,154823735,4385,4385,4385,4385,0
|
|
20240925,190900,154823735,4385,4385,4385,4385,0
|
|
20240925,190800,154823735,4385,4385,4385,4385,0
|
|
20240925,190700,154823735,4385,4385,4385,4385,0
|
|
20240925,190600,154823735,4385,4385,4385,4385,0
|
|
20240925,190500,154823735,4385,4385,4385,4385,0
|
|
20240925,190400,154823735,4385,4385,4385,4385,0
|
|
20240925,190300,154823735,4385,4385,4385,4385,0
|
|
20240925,190200,154823735,4385,4385,4385,4385,0
|
|
20240925,190100,154823735,4385,4385,4385,4385,0
|
|
20240925,190000,154823735,4385,4385,4385,4385,0
|
|
20240925,185900,154823735,4385,4385,4385,4385,0
|
|
20240925,185800,154823735,4385,4385,4385,4385,0
|
|
20240925,185700,154823735,4385,4385,4385,4385,0
|
|
20240925,185600,154823735,4385,4385,4385,4385,0
|
|
20240925,185500,154823735,4385,4385,4385,4385,0
|
|
20240925,185400,154823735,4385,4385,4385,4385,0
|
|
20240925,185300,154823735,4385,4385,4385,4385,0
|
|
20240925,185200,154823735,4385,4385,4385,4385,0
|
|
20240925,185100,154823735,4385,4385,4385,4385,0
|
|
20240925,185000,154823735,4385,4385,4385,4385,117
|
|
20240925,184900,154823735,4385,4385,4385,4385,0
|
|
20240925,184800,154823735,4385,4385,4385,4385,0
|
|
20240925,184700,154823735,4385,4385,4385,4385,0
|
|
20240925,184600,154823735,4385,4385,4385,4385,0
|
|
20240925,184500,154823735,4385,4385,4385,4385,0
|
|
20240925,184400,154823735,4385,4385,4385,4385,0
|
|
20240925,184300,154823735,4385,4385,4385,4385,0
|
|
20240925,184200,154823735,4385,4385,4385,4385,0
|
|
20240925,184100,154823735,4385,4385,4385,4385,0
|
|
20240925,184000,154823735,4385,4385,4385,4385,0
|
|
20240925,183900,154823735,4385,4385,4385,4385,0
|
|
20240925,183800,154823735,4385,4385,4385,4385,0
|
|
20240925,183700,154823735,4385,4385,4385,4385,0
|
|
20240925,183600,154823735,4385,4385,4385,4385,0
|
|
20240925,183500,154823735,4385,4385,4385,4385,0
|
|
20240925,183400,154823735,4385,4385,4385,4385,0
|
|
20240925,183300,154823735,4385,4385,4385,4385,0
|
|
20240925,183200,154823735,4385,4385,4385,4385,0
|
|
20240925,183100,154823735,4385,4385,4385,4385,0
|
|
20240925,183000,154823735,4385,4385,4385,4385,0
|
|
20240925,182900,154823735,4385,4385,4385,4385,0
|
|
20240925,182800,154823735,4385,4385,4385,4385,0
|
|
20240925,182700,154823735,4385,4385,4385,4385,0
|
|
20240925,182600,154823735,4385,4385,4385,4385,0
|
|
20240925,182500,154823735,4385,4385,4385,4385,0
|
|
20240925,182400,154823735,4385,4385,4385,4385,0
|
|
20240925,182300,154823735,4385,4385,4385,4385,0
|
|
20240925,182200,154823735,4385,4385,4385,4385,0
|
|
20240925,182100,154823735,4385,4385,4385,4385,0
|
|
20240925,182000,154823735,4385,4385,4385,4385,117
|
|
20240925,181900,154823735,4385,4385,4385,4385,0
|
|
20240925,181800,154823735,4385,4385,4385,4385,0
|
|
20240925,181700,154823735,4385,4385,4385,4385,0
|
|
20240925,181600,154823735,4385,4385,4385,4385,0
|
|
20240925,181500,154823735,4385,4385,4385,4385,0
|
|
20240925,181400,154823735,4385,4385,4385,4385,0
|
|
20240925,181300,154823735,4385,4385,4385,4385,0
|
|
20240925,181200,154823735,4385,4385,4385,4385,0
|
|
20240925,181100,154823735,4385,4385,4385,4385,0
|
|
20240925,181000,154823735,4385,4385,4385,4385,0
|
|
20240925,180900,154823735,4385,4385,4385,4385,0
|
|
20240925,180800,154823735,4385,4385,4385,4385,0
|
|
20240925,180700,154823735,4385,4385,4385,4385,0
|
|
20240925,180600,154823735,4385,4385,4385,4385,0
|
|
20240925,180500,154823735,4385,4385,4385,4385,0
|
|
20240925,180400,154823735,4385,4385,4385,4385,0
|
|
20240925,180300,154823735,4385,4385,4385,4385,0
|
|
20240925,180200,154823735,4385,4385,4385,4385,0
|
|
20240925,180100,154823735,4385,4385,4385,4385,0
|
|
20240925,180000,154823735,4385,4385,4385,4385,0
|
|
20240925,175900,154823735,4385,4385,4385,4385,0
|
|
20240925,175800,154823735,4385,4385,4385,4385,0
|
|
20240925,175700,154823735,4385,4385,4385,4385,0
|
|
20240925,175600,154823735,4385,4385,4385,4385,0
|
|
20240925,175500,154823735,4385,4385,4385,4385,0
|
|
20240925,175400,154823735,4385,4385,4385,4385,0
|
|
20240925,175300,154823735,4385,4385,4385,4385,0
|
|
20240925,175200,154823735,4385,4385,4385,4385,0
|
|
20240925,175100,154823735,4385,4385,4385,4385,0
|
|
20240925,175000,154823735,4385,4385,4385,4385,117
|
|
20240925,174900,154823735,4385,4385,4385,4385,0
|
|
20240925,174800,154823735,4385,4385,4385,4385,0
|
|
20240925,174700,154823735,4385,4385,4385,4385,0
|
|
20240925,174600,154823735,4385,4385,4385,4385,0
|
|
20240925,174500,154823735,4385,4385,4385,4385,0
|
|
20240925,174400,154823735,4385,4385,4385,4385,0
|
|
20240925,174300,154823735,4385,4385,4385,4385,0
|
|
20240925,174200,154823735,4385,4385,4385,4385,0
|
|
20240925,174100,154823735,4385,4385,4385,4385,0
|
|
20240925,174000,154823735,4385,4385,4385,4385,0
|
|
20240925,173900,154823735,4385,4385,4385,4385,0
|
|
20240925,173800,154823735,4385,4385,4385,4385,0
|
|
20240925,173700,154823735,4385,4385,4385,4385,0
|
|
20240925,173600,154823735,4385,4385,4385,4385,0
|
|
20240925,173500,154823735,4385,4385,4385,4385,0
|
|
20240925,173400,154823735,4385,4385,4385,4385,0
|
|
20240925,173300,154823735,4385,4385,4385,4385,0
|
|
20240925,173200,154823735,4385,4385,4385,4385,0
|
|
20240925,173100,154823735,4385,4385,4385,4385,0
|
|
20240925,173000,154823735,4385,4385,4385,4385,0
|
|
20240925,172900,154823735,4385,4385,4385,4385,0
|
|
20240925,172800,154823735,4385,4385,4385,4385,0
|
|
20240925,172700,154823735,4385,4385,4385,4385,0
|
|
20240925,172600,154823735,4385,4385,4385,4385,0
|
|
20240925,172500,154823735,4385,4385,4385,4385,0
|
|
20240925,172400,154823735,4385,4385,4385,4385,0
|
|
20240925,172300,154823735,4385,4385,4385,4385,0
|
|
20240925,172200,154823735,4385,4385,4385,4385,0
|
|
20240925,172100,154823735,4385,4385,4385,4385,0
|
|
20240925,172000,154823735,4385,4385,4385,4385,117
|
|
20240925,171900,154823735,4385,4385,4385,4385,0
|
|
20240925,171800,154823735,4385,4385,4385,4385,0
|
|
20240925,171700,154823735,4385,4385,4385,4385,0
|
|
20240925,171600,154823735,4385,4385,4385,4385,0
|
|
20240925,171500,154823735,4385,4385,4385,4385,0
|
|
20240925,171400,154823735,4385,4385,4385,4385,0
|
|
20240925,171300,154823735,4385,4385,4385,4385,0
|
|
20240925,171200,154823735,4385,4385,4385,4385,0
|
|
20240925,171100,154823735,4385,4385,4385,4385,0
|
|
20240925,171000,154823735,4385,4385,4385,4385,0
|
|
20240925,170900,154823735,4385,4385,4385,4385,0
|
|
20240925,170800,154823735,4385,4385,4385,4385,0
|
|
20240925,170700,154823735,4385,4385,4385,4385,0
|
|
20240925,170600,154823735,4385,4385,4385,4385,0
|
|
20240925,170500,154823735,4385,4385,4385,4385,0
|
|
20240925,170400,154823735,4385,4385,4385,4385,0
|
|
20240925,170300,154823735,4385,4385,4385,4385,0
|
|
20240925,170200,154823735,4385,4385,4385,4385,0
|
|
20240925,170100,154823735,4385,4385,4385,4385,0
|
|
20240925,170000,154823735,4385,4385,4385,4385,0
|
|
20240925,165900,154823735,4385,4385,4385,4385,0
|
|
20240925,165800,154823735,4385,4385,4385,4385,0
|
|
20240925,165700,154823735,4385,4385,4385,4385,0
|
|
20240925,165600,154823735,4385,4385,4385,4385,0
|
|
20240925,165500,154823735,4385,4385,4385,4385,0
|
|
20240925,165400,154823735,4385,4385,4385,4385,0
|
|
20240925,165300,154823735,4385,4385,4385,4385,0
|
|
20240925,165200,154823735,4385,4385,4385,4385,0
|
|
20240925,165100,154823735,4385,4385,4385,4385,0
|
|
20240925,165000,154823735,4385,4385,4385,4385,117
|
|
20240925,164900,154823735,4385,4385,4385,4385,0
|
|
20240925,164800,154823735,4385,4385,4385,4385,0
|
|
20240925,164700,154823735,4385,4385,4385,4385,0
|
|
20240925,164600,154823735,4385,4385,4385,4385,0
|
|
20240925,164500,154823735,4385,4385,4385,4385,0
|
|
20240925,164400,154823735,4385,4385,4385,4385,0
|
|
20240925,164300,154823735,4385,4385,4385,4385,0
|
|
20240925,164200,154823735,4385,4385,4385,4385,0
|
|
20240925,164100,154823735,4385,4385,4385,4385,0
|
|
20240925,164000,154823735,4385,4385,4385,4385,0
|
|
20240925,163900,154823735,4385,4385,4385,4385,0
|
|
20240925,163800,154823735,4385,4385,4385,4385,0
|
|
20240925,163700,154823735,4385,4385,4385,4385,0
|
|
20240925,163600,154823735,4385,4385,4385,4385,0
|
|
20240925,163500,154823735,4385,4385,4385,4385,0
|
|
20240925,163400,154823735,4385,4385,4385,4385,0
|
|
20240925,163300,154823735,4385,4385,4385,4385,0
|
|
20240925,163200,154823735,4385,4385,4385,4385,0
|
|
20240925,163100,154823735,4385,4385,4385,4385,0
|
|
20240925,163000,154823735,4385,4385,4385,4385,0
|
|
20240925,162900,154823735,4385,4385,4385,4385,0
|
|
20240925,162800,154823735,4385,4385,4385,4385,0
|
|
20240925,162700,154823735,4385,4385,4385,4385,0
|
|
20240925,162600,154823735,4385,4385,4385,4385,0
|
|
20240925,162500,154823735,4385,4385,4385,4385,0
|
|
20240925,162400,154823735,4385,4385,4385,4385,0
|
|
20240925,162300,154823735,4385,4385,4385,4385,0
|
|
20240925,162200,154823735,4385,4385,4385,4385,0
|
|
20240925,162100,154823735,4385,4385,4385,4385,0
|
|
20240925,162000,154823735,4385,4385,4385,4385,117
|
|
20240925,161900,154823735,4385,4385,4385,4385,0
|
|
20240925,161800,154823735,4385,4385,4385,4385,0
|
|
20240925,161700,154823735,4385,4385,4385,4385,0
|
|
20240925,161600,154823735,4385,4385,4385,4385,0
|
|
20240925,161500,154823735,4385,4385,4385,4385,0
|
|
20240925,161400,154823735,4385,4385,4385,4385,0
|
|
20240925,161300,154823735,4385,4385,4385,4385,0
|
|
20240925,161200,154823735,4385,4385,4385,4385,0
|
|
20240925,161100,154823735,4385,4385,4385,4385,0
|
|
20240925,161000,154823735,4385,4385,4385,4385,0
|
|
20240925,160900,154823735,4385,4385,4385,4385,0
|
|
20240925,160800,154823735,4385,4385,4385,4385,0
|
|
20240925,160700,154823735,4385,4385,4385,4385,0
|
|
20240925,160600,154823735,4385,4385,4385,4385,0
|
|
20240925,160500,154823735,4385,4385,4385,4385,0
|
|
20240925,160400,154823735,4385,4385,4385,4385,0
|
|
20240925,160300,154823735,4385,4385,4385,4385,0
|
|
20240925,160200,154823735,4385,4385,4385,4385,0
|
|
20240925,160100,154823735,4385,4385,4385,4385,0
|
|
20240925,160000,154823735,4385,4385,4385,4385,0
|
|
20240925,155900,154823735,4385,4385,4385,4385,0
|
|
20240925,155800,154823735,4385,4385,4385,4385,0
|
|
20240925,155700,154823735,4385,4385,4385,4385,0
|
|
20240925,155600,154823735,4385,4385,4385,4385,0
|
|
20240925,155500,154823735,4385,4385,4385,4385,0
|
|
20240925,155400,154823735,4385,4385,4385,4385,0
|
|
20240925,155300,154823735,4385,4385,4385,4385,0
|
|
20240925,155200,154823735,4385,4385,4385,4385,0
|
|
20240925,155100,154823735,4385,4385,4385,4385,0
|
|
20240925,155000,154823735,4385,4385,4385,4385,117
|
|
20240925,154900,154823735,4385,4385,4385,4385,0
|
|
20240925,154800,154823735,4385,4385,4385,4385,0
|
|
20240925,154700,154823735,4385,4385,4385,4385,0
|
|
20240925,154600,154823735,4385,4385,4385,4385,0
|
|
20240925,154500,154823735,4385,4385,4385,4385,0
|
|
20240925,154400,154823735,4385,4385,4385,4385,0
|
|
20240925,154300,154823735,4385,4385,4385,4385,0
|
|
20240925,154200,154823735,4385,4385,4385,4385,0
|
|
20240925,154100,154823735,4385,4385,4385,4385,0
|
|
20240925,154000,154823735,4385,4385,4385,4385,0
|
|
20240925,153900,154823735,4385,4385,4385,4385,0
|
|
20240925,153800,154823735,4385,4385,4385,4385,0
|
|
20240925,153700,154823735,4385,4385,4385,4385,0
|
|
20240925,153600,154823735,4385,4385,4385,4385,0
|
|
20240925,153500,154823735,4385,4385,4385,4385,0
|
|
20240925,153400,154823735,4385,4385,4385,4385,0
|
|
20240925,153300,154823735,4385,4385,4385,4385,0
|
|
20240925,153200,154823735,4385,4385,4385,4385,0
|
|
20240925,153100,154823735,4385,4385,4385,4385,0
|
|
20240925,153000,154823735,4385,4385,4385,4385,117
|
|
20240925,152900,154310690,4385,4385,4385,4385,0
|
|
20240925,152800,154310690,4385,4385,4385,4385,0
|
|
20240925,152700,154310690,4385,4385,4385,4385,0
|
|
20240925,152600,154310690,4385,4385,4385,4385,0
|
|
20240925,152500,154310690,4385,4385,4385,4385,0
|
|
20240925,152400,154310690,4385,4385,4385,4385,0
|
|
20240925,152300,154310690,4385,4385,4385,4385,0
|
|
20240925,152200,154310690,4385,4385,4385,4385,0
|
|
20240925,152100,154310690,4385,4385,4385,4385,0
|
|
20240925,152000,154310690,4385,4385,4385,4385,0
|
|
20240925,151900,154310690,4385,4385,4385,4385,115
|
|
20240925,151800,153806415,4360,4370,4370,4360,958
|
|
20240925,151700,149624745,4385,4385,4385,4385,1
|
|
20240925,151600,149620360,4375,4385,4385,4375,25
|
|
20240925,151500,149510840,4390,4385,4390,4385,125
|
|
20240925,151400,148962700,4390,4390,4390,4390,37
|
|
20240925,151300,148800270,4390,4390,4395,4355,547
|
|
20240925,151200,146408820,4390,4355,4390,4355,165
|
|
20240925,151100,145690175,4355,4355,4355,4355,0
|
|
20240925,151000,145690175,4355,4345,4390,4345,923
|
|
20240925,150900,141657595,4330,4340,4345,4330,1021
|
|
20240925,150800,137226410,4335,4335,4335,4325,865
|
|
20240925,150700,133480715,4345,4340,4345,4340,326
|
|
20240925,150600,132065870,4345,4345,4345,4345,0
|
|
20240925,150500,132065870,4345,4345,4345,4345,201
|
|
20240925,150400,131192525,4345,4350,4350,4345,2934
|
|
20240925,150300,118435745,4370,4370,4370,4370,30
|
|
20240925,150200,118304645,4370,4350,4370,4350,2
|
|
20240925,150100,118295925,4370,4370,4370,4370,45
|
|
20240925,150000,118099275,4370,4355,4370,4350,2326
|
|
20240925,145900,107969575,4370,4370,4370,4370,1
|
|
20240925,145800,107965205,4360,4360,4360,4360,2
|
|
20240925,145700,107956485,4370,4370,4370,4370,0
|
|
20240925,145600,107956485,4370,4370,4370,4370,1
|
|
20240925,145500,107952115,4370,4370,4370,4370,15
|
|
20240925,145400,107886565,4370,4370,4370,4370,0
|
|
20240925,145300,107886565,4370,4370,4370,4370,1
|
|
20240925,145200,107882195,4370,4370,4370,4370,0
|
|
20240925,145100,107882195,4370,4370,4370,4370,0
|
|
20240925,145000,107882195,4370,4370,4370,4370,1
|
|
20240925,144900,107877825,4370,4360,4370,4355,361
|
|
20240925,144800,106303865,4370,4370,4370,4370,1
|
|
20240925,144700,106299495,4365,4365,4365,4365,0
|
|
20240925,144600,106299495,4365,4365,4365,4365,10
|
|
20240925,144500,106255845,4370,4370,4370,4370,0
|
|
20240925,144400,106255845,4370,4370,4370,4370,0
|
|
20240925,144300,106255845,4370,4370,4370,4370,19
|
|
20240925,144200,106172815,4380,4380,4380,4380,0
|
|
20240925,144100,106172815,4380,4380,4380,4380,0
|
|
20240925,144000,106172815,4380,4375,4380,4370,579
|
|
20240925,143900,103640270,4385,4385,4385,4385,0
|
|
20240925,143800,103640270,4385,4385,4385,4385,0
|
|
20240925,143700,103640270,4385,4385,4385,4385,0
|
|
20240925,143600,103640270,4385,4385,4385,4385,0
|
|
20240925,143500,103640270,4385,4385,4385,4385,0
|
|
20240925,143400,103640270,4385,4385,4385,4385,0
|
|
20240925,143300,103640270,4385,4385,4385,4385,0
|
|
20240925,143200,103640270,4385,4385,4385,4385,0
|
|
20240925,143100,103640270,4385,4385,4385,4385,0
|
|
20240925,143000,103640270,4385,4385,4385,4385,0
|
|
20240925,142900,103640270,4385,4385,4385,4385,1
|
|
20240925,142800,103635885,4385,4385,4385,4385,0
|
|
20240925,142700,103635885,4385,4385,4385,4385,0
|
|
20240925,142600,103635885,4385,4385,4385,4385,0
|
|
20240925,142500,103635885,4385,4375,4385,4375,4
|
|
20240925,142400,103618375,4370,4365,4370,4365,996
|
|
20240925,142300,99266005,4370,4370,4370,4370,0
|
|
20240925,142200,99266005,4370,4370,4370,4370,0
|
|
20240925,142100,99266005,4370,4370,4370,4370,0
|
|
20240925,142000,99266005,4370,4370,4370,4370,0
|
|
20240925,141900,99266005,4370,4370,4370,4370,0
|
|
20240925,141800,99266005,4370,4370,4370,4370,0
|
|
20240925,141700,99266005,4370,4370,4370,4370,1
|
|
20240925,141600,99261635,4370,4370,4370,4370,302
|
|
20240925,141500,97941895,4370,4370,4370,4370,0
|
|
20240925,141400,97941895,4370,4370,4370,4370,0
|
|
20240925,141300,97941895,4370,4370,4370,4370,54
|
|
20240925,141200,97705915,4370,4370,4370,4370,463
|
|
20240925,141100,95682605,4370,4370,4370,4370,0
|
|
20240925,141000,95682605,4370,4370,4370,4370,272
|
|
20240925,140900,94493965,4380,4380,4380,4380,53
|
|
20240925,140800,94261825,4380,4380,4380,4380,1
|
|
20240925,140700,94257445,4380,4380,4380,4380,0
|
|
20240925,140600,94257445,4380,4380,4380,4380,0
|
|
20240925,140500,94257445,4380,4380,4380,4380,0
|
|
20240925,140400,94257445,4380,4380,4380,4380,0
|
|
20240925,140300,94257445,4380,4380,4380,4380,0
|
|
20240925,140200,94257445,4380,4380,4380,4380,0
|
|
20240925,140100,94257445,4380,4380,4380,4380,0
|
|
20240925,140000,94257445,4380,4370,4380,4370,31
|
|
20240925,135900,94121965,4380,4380,4380,4380,0
|
|
20240925,135800,94121965,4380,4380,4380,4380,0
|
|
20240925,135700,94121965,4380,4380,4380,4380,0
|
|
20240925,135600,94121965,4380,4380,4380,4380,1
|
|
20240925,135500,94117585,4380,4380,4380,4380,358
|
|
20240925,135400,92549545,4380,4380,4380,4380,0
|
|
20240925,135300,92549545,4380,4380,4380,4380,0
|
|
20240925,135200,92549545,4380,4380,4380,4380,52
|
|
20240925,135100,92321785,4380,4380,4380,4380,0
|
|
20240925,135000,92321785,4380,4380,4380,4380,0
|
|
20240925,134900,92321785,4380,4380,4380,4380,0
|
|
20240925,134800,92321785,4380,4380,4380,4380,0
|
|
20240925,134700,92321785,4380,4380,4380,4380,0
|
|
20240925,134600,92321785,4380,4380,4380,4380,0
|
|
20240925,134500,92321785,4380,4380,4380,4380,1
|
|
20240925,134400,92317405,4370,4370,4370,4370,76
|
|
20240925,134300,91985285,4380,4380,4380,4380,0
|
|
20240925,134200,91985285,4380,4380,4380,4380,0
|
|
20240925,134100,91985285,4380,4380,4380,4380,0
|
|
20240925,134000,91985285,4380,4380,4380,4380,0
|
|
20240925,133900,91985285,4380,4380,4380,4380,0
|
|
20240925,133800,91985285,4380,4380,4380,4380,0
|
|
20240925,133700,91985285,4380,4380,4380,4380,30
|
|
20240925,133600,91853885,4380,4380,4380,4380,0
|
|
20240925,133500,91853885,4380,4380,4380,4380,0
|
|
20240925,133400,91853885,4380,4375,4380,4375,2
|
|
20240925,133300,91845130,4380,4380,4380,4380,0
|
|
20240925,133200,91845130,4380,4380,4380,4380,0
|
|
20240925,133100,91845130,4380,4380,4380,4380,51
|
|
20240925,133000,91621750,4380,4380,4380,4380,2
|
|
20240925,132900,91612990,4385,4385,4385,4385,1
|
|
20240925,132800,91608605,4380,4380,4380,4380,26
|
|
20240925,132700,91494725,4385,4385,4385,4385,0
|
|
20240925,132600,91494725,4385,4385,4385,4385,0
|
|
20240925,132500,91494725,4385,4385,4385,4385,0
|
|
20240925,132400,91494725,4385,4385,4385,4385,0
|
|
20240925,132300,91494725,4385,4385,4385,4385,0
|
|
20240925,132200,91494725,4385,4385,4385,4385,0
|
|
20240925,132100,91494725,4385,4385,4385,4385,0
|
|
20240925,132000,91494725,4385,4385,4385,4385,0
|
|
20240925,131900,91494725,4385,4385,4385,4385,0
|
|
20240925,131800,91494725,4385,4385,4385,4385,51
|
|
20240925,131700,91271090,4380,4380,4380,4380,1
|
|
20240925,131600,91266710,4385,4385,4385,4385,0
|
|
20240925,131500,91266710,4385,4385,4385,4385,0
|
|
20240925,131400,91266710,4385,4385,4385,4385,0
|
|
20240925,131300,91266710,4385,4385,4385,4385,0
|
|
20240925,131200,91266710,4385,4385,4385,4385,0
|
|
20240925,131100,91266710,4385,4385,4385,4385,0
|
|
20240925,131000,91266710,4385,4385,4385,4385,0
|
|
20240925,130900,91266710,4385,4385,4385,4385,0
|
|
20240925,130800,91266710,4385,4385,4385,4385,0
|
|
20240925,130700,91266710,4385,4385,4385,4385,1
|
|
20240925,130600,91262325,4380,4380,4380,4380,300
|
|
20240925,130500,89948325,4385,4385,4385,4385,0
|
|
20240925,130400,89948325,4385,4385,4385,4385,0
|
|
20240925,130300,89948325,4385,4385,4385,4385,0
|
|
20240925,130200,89948325,4385,4385,4385,4385,1
|
|
20240925,130100,89943940,4380,4380,4380,4380,0
|
|
20240925,130000,89943940,4380,4380,4380,4380,0
|
|
20240925,125900,89943940,4380,4380,4380,4380,0
|
|
20240925,125800,89943940,4380,4380,4380,4380,0
|
|
20240925,125700,89943940,4380,4380,4380,4380,228
|
|
20240925,125600,88945300,4380,4380,4380,4380,0
|
|
20240925,125500,88945300,4380,4380,4380,4380,0
|
|
20240925,125400,88945300,4380,4380,4380,4380,7
|
|
20240925,125300,88914640,4380,4380,4380,4380,0
|
|
20240925,125200,88914640,4380,4380,4380,4380,0
|
|
20240925,125100,88914640,4380,4395,4395,4380,72
|
|
20240925,125000,88599265,4380,4380,4380,4380,2
|
|
20240925,124900,88590505,4395,4395,4395,4395,0
|
|
20240925,124800,88590505,4395,4395,4395,4395,0
|
|
20240925,124700,88590505,4395,4385,4395,4385,2
|
|
20240925,124600,88581725,4395,4395,4395,4395,0
|
|
20240925,124500,88581725,4395,4395,4395,4395,2
|
|
20240925,124400,88572935,4380,4380,4380,4380,0
|
|
20240925,124300,88572935,4380,4380,4380,4380,0
|
|
20240925,124200,88572935,4380,4380,4380,4380,14
|
|
20240925,124100,88511615,4390,4390,4390,4390,8
|
|
20240925,124000,88476495,4395,4395,4395,4395,4
|
|
20240925,123900,88458915,4395,4395,4395,4395,4
|
|
20240925,123800,88441335,4395,4395,4395,4395,0
|
|
20240925,123700,88441335,4395,4395,4395,4395,250
|
|
20240925,123600,87342585,4395,4395,4395,4395,0
|
|
20240925,123500,87342585,4395,4395,4395,4395,0
|
|
20240925,123400,87342585,4395,4395,4395,4395,0
|
|
20240925,123300,87342585,4395,4395,4395,4395,0
|
|
20240925,123200,87342585,4395,4395,4395,4395,0
|
|
20240925,123100,87342585,4395,4395,4395,4395,0
|
|
20240925,123000,87342585,4395,4385,4395,4385,10
|
|
20240925,122900,87298680,4380,4380,4380,4380,0
|
|
20240925,122800,87298680,4380,4380,4380,4380,1567
|
|
20240925,122700,80435220,4365,4365,4365,4365,0
|
|
20240925,122600,80435220,4365,4365,4365,4365,950
|
|
20240925,122500,76288470,4355,4355,4355,4355,0
|
|
20240925,122400,76288470,4355,4355,4355,4355,0
|
|
20240925,122300,76288470,4355,4355,4355,4355,0
|
|
20240925,122200,76288470,4355,4355,4355,4355,8426
|
|
20240925,122100,39593240,4365,4365,4365,4365,0
|
|
20240925,122000,39593240,4365,4365,4365,4365,0
|
|
20240925,121900,39593240,4365,4365,4365,4365,0
|
|
20240925,121800,39593240,4365,4365,4365,4365,0
|
|
20240925,121700,39593240,4365,4360,4365,4360,50
|
|
20240925,121600,39375000,4355,4355,4355,4355,0
|
|
20240925,121500,39375000,4355,4355,4355,4355,0
|
|
20240925,121400,39375000,4355,4355,4355,4355,0
|
|
20240925,121300,39375000,4355,4355,4355,4355,0
|
|
20240925,121200,39375000,4355,4355,4355,4355,0
|
|
20240925,121100,39375000,4355,4355,4355,4355,0
|
|
20240925,121000,39375000,4355,4355,4355,4355,0
|
|
20240925,120900,39375000,4355,4355,4355,4355,0
|
|
20240925,120800,39375000,4355,4355,4355,4355,0
|
|
20240925,120700,39375000,4355,4355,4355,4355,0
|
|
20240925,120600,39375000,4355,4360,4360,4355,2
|
|
20240925,120500,39366285,4360,4360,4360,4360,5
|
|
20240925,120400,39344485,4350,4350,4350,4350,0
|
|
20240925,120300,39344485,4350,4350,4350,4350,0
|
|
20240925,120200,39344485,4350,4350,4350,4350,0
|
|
20240925,120100,39344485,4350,4350,4350,4350,0
|
|
20240925,120000,39344485,4350,4350,4350,4350,0
|
|
20240925,115900,39344485,4350,4350,4350,4350,0
|
|
20240925,115800,39344485,4350,4350,4350,4350,100
|
|
20240925,115700,38909485,4380,4380,4380,4380,0
|
|
20240925,115600,38909485,4380,4380,4380,4380,0
|
|
20240925,115500,38909485,4380,4380,4380,4380,0
|
|
20240925,115400,38909485,4380,4380,4380,4380,0
|
|
20240925,115300,38909485,4380,4380,4380,4380,0
|
|
20240925,115200,38909485,4380,4380,4380,4380,0
|
|
20240925,115100,38909485,4380,4380,4380,4380,0
|
|
20240925,115000,38909485,4380,4375,4380,4350,2298
|
|
20240925,114900,28889675,4380,4380,4380,4380,4
|
|
20240925,114800,28872155,4380,4380,4380,4380,0
|
|
20240925,114700,28872155,4380,4380,4380,4380,0
|
|
20240925,114600,28872155,4380,4380,4380,4380,0
|
|
20240925,114500,28872155,4380,4380,4380,4380,0
|
|
20240925,114400,28872155,4380,4380,4380,4380,45
|
|
20240925,114300,28675055,4370,4370,4370,4370,1
|
|
20240925,114200,28670685,4380,4380,4380,4380,10
|
|
20240925,114100,28626885,4380,4380,4380,4380,1
|
|
20240925,114000,28622505,4380,4380,4380,4380,1
|
|
20240925,113900,28618125,4370,4370,4370,4370,1
|
|
20240925,113800,28613755,4380,4380,4380,4380,0
|
|
20240925,113700,28613755,4380,4380,4380,4380,20
|
|
20240925,113600,28526155,4380,4380,4380,4380,0
|
|
20240925,113500,28526155,4380,4375,4380,4375,8
|
|
20240925,113400,28491150,4375,4375,4375,4375,114
|
|
20240925,113300,27992400,4375,4375,4375,4375,0
|
|
20240925,113200,27992400,4375,4375,4375,4375,0
|
|
20240925,113100,27992400,4375,4375,4375,4375,0
|
|
20240925,113000,27992400,4375,4375,4375,4375,0
|
|
20240925,112900,27992400,4375,4375,4375,4375,0
|
|
20240925,112800,27992400,4375,4375,4375,4375,3
|
|
20240925,112700,27979275,4375,4375,4375,4375,0
|
|
20240925,112600,27979275,4375,4375,4375,4375,56
|
|
20240925,112500,27734275,4375,4375,4375,4375,0
|
|
20240925,112400,27734275,4375,4375,4375,4375,0
|
|
20240925,112300,27734275,4375,4375,4375,4375,0
|
|
20240925,112200,27734275,4375,4375,4375,4375,0
|
|
20240925,112100,27734275,4375,4375,4375,4375,0
|
|
20240925,112000,27734275,4375,4375,4375,4375,0
|
|
20240925,111900,27734275,4375,4375,4375,4375,0
|
|
20240925,111800,27734275,4375,4375,4375,4375,0
|
|
20240925,111700,27734275,4375,4375,4375,4375,0
|
|
20240925,111600,27734275,4375,4375,4375,4375,0
|
|
20240925,111500,27734275,4375,4375,4375,4375,50
|
|
20240925,111400,27515525,4375,4375,4375,4375,0
|
|
20240925,111300,27515525,4375,4375,4375,4375,0
|
|
20240925,111200,27515525,4375,4375,4375,4375,0
|
|
20240925,111100,27515525,4375,4375,4375,4375,49
|
|
20240925,111000,27301150,4380,4380,4380,4380,0
|
|
20240925,110900,27301150,4380,4380,4380,4380,0
|
|
20240925,110800,27301150,4380,4380,4380,4380,0
|
|
20240925,110700,27301150,4380,4380,4380,4380,0
|
|
20240925,110600,27301150,4380,4380,4380,4380,3
|
|
20240925,110500,27288010,4380,4380,4380,4380,0
|
|
20240925,110400,27288010,4380,4380,4380,4380,0
|
|
20240925,110300,27288010,4380,4380,4380,4380,0
|
|
20240925,110200,27288010,4380,4380,4380,4380,0
|
|
20240925,110100,27288010,4380,4380,4380,4380,0
|
|
20240925,110000,27288010,4380,4380,4380,4380,0
|
|
20240925,105900,27288010,4380,4380,4380,4380,0
|
|
20240925,105800,27288010,4380,4380,4380,4380,1
|
|
20240925,105700,27283630,4375,4375,4375,4375,130
|
|
20240925,105600,26714880,4380,4380,4380,4380,0
|
|
20240925,105500,26714880,4380,4380,4380,4380,80
|
|
20240925,105400,26364480,4380,4380,4380,4380,1
|
|
20240925,105300,26360100,4375,4375,4375,4375,5
|
|
20240925,105200,26338225,4380,4380,4380,4380,0
|
|
20240925,105100,26338225,4380,4380,4380,4380,0
|
|
20240925,105000,26338225,4380,4380,4380,4380,0
|
|
20240925,104900,26338225,4380,4380,4380,4380,20
|
|
20240925,104800,26250625,4380,4380,4380,4380,0
|
|
20240925,104700,26250625,4380,4380,4380,4380,0
|
|
20240925,104600,26250625,4380,4380,4380,4380,0
|
|
20240925,104500,26250625,4380,4375,4380,4375,81
|
|
20240925,104400,25896245,4380,4380,4380,4380,0
|
|
20240925,104300,25896245,4380,4375,4380,4375,62
|
|
20240925,104200,25624985,4375,4375,4375,4375,0
|
|
20240925,104100,25624985,4375,4375,4375,4375,0
|
|
20240925,104000,25624985,4375,4375,4375,4375,1
|
|
20240925,103900,25620610,4365,4365,4365,4365,0
|
|
20240925,103800,25620610,4365,4365,4365,4365,470
|
|
20240925,103700,23569060,4365,4370,4370,4365,88
|
|
20240925,103600,23184645,4375,4375,4375,4375,0
|
|
20240925,103500,23184645,4375,4375,4375,4375,0
|
|
20240925,103400,23184645,4375,4375,4375,4375,0
|
|
20240925,103300,23184645,4375,4375,4375,4375,0
|
|
20240925,103200,23184645,4375,4375,4375,4375,9
|
|
20240925,103100,23145270,4375,4375,4375,4375,0
|
|
20240925,103000,23145270,4375,4370,4375,4370,2
|
|
20240925,102900,23136525,4365,4365,4365,4365,13
|
|
20240925,102800,23079780,4365,4365,4365,4365,0
|
|
20240925,102700,23079780,4365,4365,4365,4365,400
|
|
20240925,102600,21333780,4365,4365,4365,4365,0
|
|
20240925,102500,21333780,4365,4365,4365,4365,0
|
|
20240925,102400,21333780,4365,4365,4365,4365,0
|
|
20240925,102300,21333780,4365,4365,4365,4365,0
|
|
20240925,102200,21333780,4365,4365,4365,4365,47
|
|
20240925,102100,21128625,4375,4375,4375,4375,0
|
|
20240925,102000,21128625,4375,4375,4375,4375,0
|
|
20240925,101900,21128625,4375,4375,4375,4375,0
|
|
20240925,101800,21128625,4375,4370,4375,4370,5
|
|
20240925,101700,21106755,4375,4375,4375,4375,0
|
|
20240925,101600,21106755,4375,4375,4375,4375,1
|
|
20240925,101500,21102380,4365,4370,4370,4365,331
|
|
20240925,101400,19657540,4380,4380,4380,4380,2
|
|
20240925,101300,19648780,4380,4375,4380,4370,247
|
|
20240925,101200,18568625,4375,4375,4375,4375,151
|
|
20240925,101100,17908000,4370,4370,4370,4370,1
|
|
20240925,101000,17903630,4375,4375,4375,4375,0
|
|
20240925,100900,17903630,4375,4375,4375,4375,0
|
|
20240925,100800,17903630,4375,4375,4375,4375,0
|
|
20240925,100700,17903630,4375,4375,4375,4375,0
|
|
20240925,100600,17903630,4375,4375,4375,4375,13
|
|
20240925,100500,17846755,4380,4380,4380,4380,0
|
|
20240925,100400,17846755,4380,4380,4380,4380,0
|
|
20240925,100300,17846755,4380,4380,4380,4380,1
|
|
20240925,100200,17842375,4365,4365,4365,4365,0
|
|
20240925,100100,17842375,4365,4365,4365,4365,5
|
|
20240925,100000,17820550,4380,4380,4380,4380,0
|
|
20240925,095900,17820550,4380,4380,4380,4380,500
|
|
20240925,095800,15630550,4380,4375,4380,4365,11
|
|
20240925,095700,15582445,4380,4380,4380,4380,0
|
|
20240925,095600,15582445,4380,4380,4380,4380,0
|
|
20240925,095500,15582445,4380,4380,4380,4380,0
|
|
20240925,095400,15582445,4380,4380,4380,4380,28
|
|
20240925,095300,15459805,4380,4380,4380,4380,0
|
|
20240925,095200,15459805,4380,4380,4380,4380,0
|
|
20240925,095100,15459805,4380,4380,4380,4380,0
|
|
20240925,095000,15459805,4380,4380,4380,4380,3
|
|
20240925,094900,15446665,4380,4375,4380,4375,501
|
|
20240925,094800,13254785,4375,4375,4375,4375,1
|
|
20240925,094700,13250410,4370,4370,4370,4370,0
|
|
20240925,094600,13250410,4370,4370,4370,4370,0
|
|
20240925,094500,13250410,4370,4370,4370,4370,250
|
|
20240925,094400,12157910,4370,4370,4370,4370,1
|
|
20240925,094300,12153540,4360,4365,4365,4360,980
|
|
20240925,094200,7876100,4370,4370,4370,4370,161
|
|
20240925,094100,7172530,4375,4375,4375,4375,11
|
|
20240925,094000,7124405,4375,4375,4375,4375,1
|
|
20240925,093900,7120030,4380,4380,4380,4380,0
|
|
20240925,093800,7120030,4380,4380,4380,4380,0
|
|
20240925,093700,7120030,4380,4380,4380,4380,0
|
|
20240925,093600,7120030,4380,4380,4380,4380,0
|
|
20240925,093500,7120030,4380,4380,4380,4380,0
|
|
20240925,093400,7120030,4380,4380,4380,4380,0
|
|
20240925,093300,7120030,4380,4380,4380,4380,0
|
|
20240925,093200,7120030,4380,4380,4380,4380,0
|
|
20240925,093100,7120030,4380,4380,4380,4380,0
|
|
20240925,093000,7120030,4380,4380,4380,4380,0
|
|
20240925,092900,7120030,4380,4370,4380,4370,11
|
|
20240925,092800,7071950,4380,4380,4380,4380,0
|
|
20240925,092700,7071950,4380,4380,4380,4380,0
|
|
20240925,092600,7071950,4380,4380,4380,4380,19
|
|
20240925,092500,6988730,4380,4380,4380,4365,110
|
|
20240925,092400,6508280,4380,4380,4380,4380,0
|
|
20240925,092300,6508280,4380,4380,4380,4380,0
|
|
20240925,092200,6508280,4380,4380,4380,4380,2
|
|
20240925,092100,6499520,4380,4380,4380,4380,0
|
|
20240925,092000,6499520,4380,4380,4380,4380,0
|
|
20240925,091900,6499520,4380,4380,4380,4380,0
|
|
20240925,091800,6499520,4380,4380,4380,4380,50
|
|
20240925,091700,6280520,4380,4380,4380,4380,0
|
|
20240925,091600,6280520,4380,4380,4380,4380,5
|
|
20240925,091500,6258620,4380,4375,4380,4370,970
|
|
20240925,091400,2019365,4375,4370,4375,4370,24
|
|
20240925,091300,1914480,4370,4370,4370,4370,1
|
|
20240925,091200,1910110,4370,4370,4370,4370,45
|
|
20240925,091100,1713460,4370,4370,4370,4370,1
|
|
20240925,091000,1709090,4370,4370,4370,4365,35
|
|
20240925,090900,1556260,4370,4370,4370,4370,2
|
|
20240925,090800,1547520,4370,4370,4370,4370,66
|
|
20240925,090700,1259100,4375,4380,4380,4370,68
|
|
20240925,090600,961640,4380,4385,4385,4380,43
|
|
20240925,090500,773185,4385,4390,4395,4385,40
|
|
20240925,090400,597545,4390,4385,4390,4385,7
|
|
20240925,090300,566825,4385,4380,4385,4380,9
|
|
20240925,090200,527385,4380,4380,4380,4380,21
|
|
20240925,090100,435405,4395,4395,4395,4395,0
|
|
20240925,090000,435405,4395,4400,4415,4395,99
|