664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,200100,354676845,4255,4255,4255,4255,10179
|
|
20240925,200000,354676845,4255,4255,4255,4255,0
|
|
20240925,195900,354676845,4255,4255,4255,4255,0
|
|
20240925,195800,354676845,4255,4255,4255,4255,0
|
|
20240925,195700,354676845,4255,4255,4255,4255,0
|
|
20240925,195600,354676845,4255,4255,4255,4255,0
|
|
20240925,195500,354676845,4255,4255,4255,4255,0
|
|
20240925,195400,354676845,4255,4255,4255,4255,0
|
|
20240925,195300,354676845,4255,4255,4255,4255,0
|
|
20240925,195200,354676845,4255,4255,4255,4255,0
|
|
20240925,195100,354676845,4255,4255,4255,4255,0
|
|
20240925,195000,354676845,4255,4255,4255,4255,0
|
|
20240925,194900,354676845,4255,4255,4255,4255,0
|
|
20240925,194800,354676845,4255,4255,4255,4255,0
|
|
20240925,194700,354676845,4255,4255,4255,4255,0
|
|
20240925,194600,354676845,4255,4255,4255,4255,0
|
|
20240925,194500,354676845,4255,4255,4255,4255,0
|
|
20240925,194400,354676845,4255,4255,4255,4255,0
|
|
20240925,194300,354676845,4255,4255,4255,4255,0
|
|
20240925,194200,354676845,4255,4255,4255,4255,0
|
|
20240925,194100,354676845,4255,4255,4255,4255,0
|
|
20240925,194000,354676845,4255,4255,4255,4255,0
|
|
20240925,193900,354676845,4255,4255,4255,4255,0
|
|
20240925,193800,354676845,4255,4255,4255,4255,0
|
|
20240925,193700,354676845,4255,4255,4255,4255,0
|
|
20240925,193600,354676845,4255,4255,4255,4255,0
|
|
20240925,193500,354676845,4255,4255,4255,4255,0
|
|
20240925,193400,354676845,4255,4255,4255,4255,0
|
|
20240925,193300,354676845,4255,4255,4255,4255,0
|
|
20240925,193200,354676845,4255,4255,4255,4255,0
|
|
20240925,193100,354676845,4255,4255,4255,4255,10179
|
|
20240925,193000,354676845,4255,4255,4255,4255,0
|
|
20240925,192900,354676845,4255,4255,4255,4255,0
|
|
20240925,192800,354676845,4255,4255,4255,4255,0
|
|
20240925,192700,354676845,4255,4255,4255,4255,0
|
|
20240925,192600,354676845,4255,4255,4255,4255,0
|
|
20240925,192500,354676845,4255,4255,4255,4255,0
|
|
20240925,192400,354676845,4255,4255,4255,4255,0
|
|
20240925,192300,354676845,4255,4255,4255,4255,0
|
|
20240925,192200,354676845,4255,4255,4255,4255,0
|
|
20240925,192100,354676845,4255,4255,4255,4255,0
|
|
20240925,192000,354676845,4255,4255,4255,4255,0
|
|
20240925,191900,354676845,4255,4255,4255,4255,0
|
|
20240925,191800,354676845,4255,4255,4255,4255,0
|
|
20240925,191700,354676845,4255,4255,4255,4255,0
|
|
20240925,191600,354676845,4255,4255,4255,4255,0
|
|
20240925,191500,354676845,4255,4255,4255,4255,0
|
|
20240925,191400,354676845,4255,4255,4255,4255,0
|
|
20240925,191300,354676845,4255,4255,4255,4255,0
|
|
20240925,191200,354676845,4255,4255,4255,4255,0
|
|
20240925,191100,354676845,4255,4255,4255,4255,0
|
|
20240925,191000,354676845,4255,4255,4255,4255,0
|
|
20240925,190900,354676845,4255,4255,4255,4255,0
|
|
20240925,190800,354676845,4255,4255,4255,4255,0
|
|
20240925,190700,354676845,4255,4255,4255,4255,0
|
|
20240925,190600,354676845,4255,4255,4255,4255,0
|
|
20240925,190500,354676845,4255,4255,4255,4255,0
|
|
20240925,190400,354676845,4255,4255,4255,4255,0
|
|
20240925,190300,354676845,4255,4255,4255,4255,0
|
|
20240925,190200,354676845,4255,4255,4255,4255,0
|
|
20240925,190100,354676845,4255,4255,4255,4255,10179
|
|
20240925,190000,354676845,4255,4255,4255,4255,0
|
|
20240925,185900,354676845,4255,4255,4255,4255,0
|
|
20240925,185800,354676845,4255,4255,4255,4255,0
|
|
20240925,185700,354676845,4255,4255,4255,4255,0
|
|
20240925,185600,354676845,4255,4255,4255,4255,0
|
|
20240925,185500,354676845,4255,4255,4255,4255,0
|
|
20240925,185400,354676845,4255,4255,4255,4255,0
|
|
20240925,185300,354676845,4255,4255,4255,4255,0
|
|
20240925,185200,354676845,4255,4255,4255,4255,0
|
|
20240925,185100,354676845,4255,4255,4255,4255,0
|
|
20240925,185000,354676845,4255,4255,4255,4255,0
|
|
20240925,184900,354676845,4255,4255,4255,4255,0
|
|
20240925,184800,354676845,4255,4255,4255,4255,0
|
|
20240925,184700,354676845,4255,4255,4255,4255,0
|
|
20240925,184600,354676845,4255,4255,4255,4255,0
|
|
20240925,184500,354676845,4255,4255,4255,4255,0
|
|
20240925,184400,354676845,4255,4255,4255,4255,0
|
|
20240925,184300,354676845,4255,4255,4255,4255,0
|
|
20240925,184200,354676845,4255,4255,4255,4255,0
|
|
20240925,184100,354676845,4255,4255,4255,4255,0
|
|
20240925,184000,354676845,4255,4255,4255,4255,0
|
|
20240925,183900,354676845,4255,4255,4255,4255,0
|
|
20240925,183800,354676845,4255,4255,4255,4255,0
|
|
20240925,183700,354676845,4255,4255,4255,4255,0
|
|
20240925,183600,354676845,4255,4255,4255,4255,0
|
|
20240925,183500,354676845,4255,4255,4255,4255,0
|
|
20240925,183400,354676845,4255,4255,4255,4255,0
|
|
20240925,183300,354676845,4255,4255,4255,4255,0
|
|
20240925,183200,354676845,4255,4255,4255,4255,0
|
|
20240925,183100,354676845,4255,4255,4255,4255,10179
|
|
20240925,183000,354676845,4255,4255,4255,4255,0
|
|
20240925,182900,354676845,4255,4255,4255,4255,0
|
|
20240925,182800,354676845,4255,4255,4255,4255,0
|
|
20240925,182700,354676845,4255,4255,4255,4255,0
|
|
20240925,182600,354676845,4255,4255,4255,4255,0
|
|
20240925,182500,354676845,4255,4255,4255,4255,0
|
|
20240925,182400,354676845,4255,4255,4255,4255,0
|
|
20240925,182300,354676845,4255,4255,4255,4255,0
|
|
20240925,182200,354676845,4255,4255,4255,4255,0
|
|
20240925,182100,354676845,4255,4255,4255,4255,0
|
|
20240925,182000,354676845,4255,4255,4255,4255,0
|
|
20240925,181900,354676845,4255,4255,4255,4255,0
|
|
20240925,181800,354676845,4255,4255,4255,4255,0
|
|
20240925,181700,354676845,4255,4255,4255,4255,0
|
|
20240925,181600,354676845,4255,4255,4255,4255,0
|
|
20240925,181500,354676845,4255,4255,4255,4255,0
|
|
20240925,181400,354676845,4255,4255,4255,4255,0
|
|
20240925,181300,354676845,4255,4255,4255,4255,0
|
|
20240925,181200,354676845,4255,4255,4255,4255,0
|
|
20240925,181100,354676845,4255,4255,4255,4255,0
|
|
20240925,181000,354676845,4255,4255,4255,4255,0
|
|
20240925,180900,354676845,4255,4255,4255,4255,0
|
|
20240925,180800,354676845,4255,4255,4255,4255,0
|
|
20240925,180700,354676845,4255,4255,4255,4255,0
|
|
20240925,180600,354676845,4255,4255,4255,4255,0
|
|
20240925,180500,354676845,4255,4255,4255,4255,0
|
|
20240925,180400,354676845,4255,4255,4255,4255,0
|
|
20240925,180300,354676845,4255,4255,4255,4255,0
|
|
20240925,180200,354676845,4255,4255,4255,4255,0
|
|
20240925,180100,354676845,4255,4255,4255,4255,10179
|
|
20240925,180000,354676845,4255,4255,4255,4255,0
|
|
20240925,175900,354676845,4255,4255,4255,4255,0
|
|
20240925,175800,354676845,4255,4255,4255,4255,0
|
|
20240925,175700,354676845,4255,4255,4255,4255,0
|
|
20240925,175600,354676845,4255,4255,4255,4255,0
|
|
20240925,175500,354676845,4255,4255,4255,4255,0
|
|
20240925,175400,354676845,4255,4255,4255,4255,0
|
|
20240925,175300,354676845,4255,4255,4255,4255,0
|
|
20240925,175200,354676845,4255,4255,4255,4255,0
|
|
20240925,175100,354676845,4255,4255,4255,4255,0
|
|
20240925,175000,354676845,4255,4255,4255,4255,0
|
|
20240925,174900,354676845,4255,4255,4255,4255,0
|
|
20240925,174800,354676845,4255,4255,4255,4255,0
|
|
20240925,174700,354676845,4255,4255,4255,4255,0
|
|
20240925,174600,354676845,4255,4255,4255,4255,0
|
|
20240925,174500,354676845,4255,4255,4255,4255,0
|
|
20240925,174400,354676845,4255,4255,4255,4255,0
|
|
20240925,174300,354676845,4255,4255,4255,4255,0
|
|
20240925,174200,354676845,4255,4255,4255,4255,0
|
|
20240925,174100,354676845,4255,4255,4255,4255,0
|
|
20240925,174000,354676845,4255,4255,4255,4255,0
|
|
20240925,173900,354676845,4255,4255,4255,4255,0
|
|
20240925,173800,354676845,4255,4255,4255,4255,0
|
|
20240925,173700,354676845,4255,4255,4255,4255,0
|
|
20240925,173600,354676845,4255,4255,4255,4255,0
|
|
20240925,173500,354676845,4255,4255,4255,4255,0
|
|
20240925,173400,354676845,4255,4255,4255,4255,0
|
|
20240925,173300,354676845,4255,4255,4255,4255,0
|
|
20240925,173200,354676845,4255,4255,4255,4255,0
|
|
20240925,173100,354676845,4255,4255,4255,4255,10179
|
|
20240925,173000,354676845,4255,4255,4255,4255,0
|
|
20240925,172900,354676845,4255,4255,4255,4255,0
|
|
20240925,172800,354676845,4255,4255,4255,4255,0
|
|
20240925,172700,354676845,4255,4255,4255,4255,0
|
|
20240925,172600,354676845,4255,4255,4255,4255,0
|
|
20240925,172500,354676845,4255,4255,4255,4255,0
|
|
20240925,172400,354676845,4255,4255,4255,4255,0
|
|
20240925,172300,354676845,4255,4255,4255,4255,0
|
|
20240925,172200,354676845,4255,4255,4255,4255,0
|
|
20240925,172100,354676845,4255,4255,4255,4255,0
|
|
20240925,172000,354676845,4255,4255,4255,4255,0
|
|
20240925,171900,354676845,4255,4255,4255,4255,0
|
|
20240925,171800,354676845,4255,4255,4255,4255,0
|
|
20240925,171700,354676845,4255,4255,4255,4255,0
|
|
20240925,171600,354676845,4255,4255,4255,4255,0
|
|
20240925,171500,354676845,4255,4255,4255,4255,0
|
|
20240925,171400,354676845,4255,4255,4255,4255,0
|
|
20240925,171300,354676845,4255,4255,4255,4255,0
|
|
20240925,171200,354676845,4255,4255,4255,4255,0
|
|
20240925,171100,354676845,4255,4255,4255,4255,0
|
|
20240925,171000,354676845,4255,4255,4255,4255,0
|
|
20240925,170900,354676845,4255,4255,4255,4255,0
|
|
20240925,170800,354676845,4255,4255,4255,4255,0
|
|
20240925,170700,354676845,4255,4255,4255,4255,0
|
|
20240925,170600,354676845,4255,4255,4255,4255,0
|
|
20240925,170500,354676845,4255,4255,4255,4255,0
|
|
20240925,170400,354676845,4255,4255,4255,4255,0
|
|
20240925,170300,354676845,4255,4255,4255,4255,0
|
|
20240925,170200,354676845,4255,4255,4255,4255,0
|
|
20240925,170100,354676845,4255,4255,4255,4255,10179
|
|
20240925,170000,354676845,4255,4255,4255,4255,0
|
|
20240925,165900,354676845,4255,4255,4255,4255,0
|
|
20240925,165800,354676845,4255,4255,4255,4255,0
|
|
20240925,165700,354676845,4255,4255,4255,4255,0
|
|
20240925,165600,354676845,4255,4255,4255,4255,0
|
|
20240925,165500,354676845,4255,4255,4255,4255,0
|
|
20240925,165400,354676845,4255,4255,4255,4255,0
|
|
20240925,165300,354676845,4255,4255,4255,4255,0
|
|
20240925,165200,354676845,4255,4255,4255,4255,0
|
|
20240925,165100,354676845,4255,4255,4255,4255,0
|
|
20240925,165000,354676845,4255,4255,4255,4255,0
|
|
20240925,164900,354676845,4255,4255,4255,4255,0
|
|
20240925,164800,354676845,4255,4255,4255,4255,0
|
|
20240925,164700,354676845,4255,4255,4255,4255,0
|
|
20240925,164600,354676845,4255,4255,4255,4255,0
|
|
20240925,164500,354676845,4255,4255,4255,4255,0
|
|
20240925,164400,354676845,4255,4255,4255,4255,0
|
|
20240925,164300,354676845,4255,4255,4255,4255,0
|
|
20240925,164200,354676845,4255,4255,4255,4255,0
|
|
20240925,164100,354676845,4255,4255,4255,4255,0
|
|
20240925,164000,354676845,4255,4255,4255,4255,0
|
|
20240925,163900,354676845,4255,4255,4255,4255,0
|
|
20240925,163800,354676845,4255,4255,4255,4255,0
|
|
20240925,163700,354676845,4255,4255,4255,4255,0
|
|
20240925,163600,354676845,4255,4255,4255,4255,0
|
|
20240925,163500,354676845,4255,4255,4255,4255,0
|
|
20240925,163400,354676845,4255,4255,4255,4255,0
|
|
20240925,163300,354676845,4255,4255,4255,4255,0
|
|
20240925,163200,354676845,4255,4255,4255,4255,0
|
|
20240925,163100,354676845,4255,4255,4255,4255,10179
|
|
20240925,163000,354676845,4255,4255,4255,4255,0
|
|
20240925,162900,354676845,4255,4255,4255,4255,0
|
|
20240925,162800,354676845,4255,4255,4255,4255,0
|
|
20240925,162700,354676845,4255,4255,4255,4255,0
|
|
20240925,162600,354676845,4255,4255,4255,4255,0
|
|
20240925,162500,354676845,4255,4255,4255,4255,0
|
|
20240925,162400,354676845,4255,4255,4255,4255,0
|
|
20240925,162300,354676845,4255,4255,4255,4255,0
|
|
20240925,162200,354676845,4255,4255,4255,4255,0
|
|
20240925,162100,354676845,4255,4255,4255,4255,0
|
|
20240925,162000,354676845,4255,4255,4255,4255,0
|
|
20240925,161900,354676845,4255,4255,4255,4255,0
|
|
20240925,161800,354676845,4255,4255,4255,4255,0
|
|
20240925,161700,354676845,4255,4255,4255,4255,0
|
|
20240925,161600,354676845,4255,4255,4255,4255,0
|
|
20240925,161500,354676845,4255,4255,4255,4255,0
|
|
20240925,161400,354676845,4255,4255,4255,4255,0
|
|
20240925,161300,354676845,4255,4255,4255,4255,0
|
|
20240925,161200,354676845,4255,4255,4255,4255,0
|
|
20240925,161100,354676845,4255,4255,4255,4255,0
|
|
20240925,161000,354676845,4255,4255,4255,4255,0
|
|
20240925,160900,354676845,4255,4255,4255,4255,0
|
|
20240925,160800,354676845,4255,4255,4255,4255,0
|
|
20240925,160700,354676845,4255,4255,4255,4255,0
|
|
20240925,160600,354676845,4255,4255,4255,4255,0
|
|
20240925,160500,354676845,4255,4255,4255,4255,0
|
|
20240925,160400,354676845,4255,4255,4255,4255,0
|
|
20240925,160300,354676845,4255,4255,4255,4255,0
|
|
20240925,160200,354676845,4255,4255,4255,4255,0
|
|
20240925,160100,354676845,4255,4255,4255,4255,10179
|
|
20240925,160000,354676845,4255,4255,4255,4255,0
|
|
20240925,155900,354676845,4255,4255,4255,4255,0
|
|
20240925,155800,354676845,4255,4255,4255,4255,0
|
|
20240925,155700,354676845,4255,4255,4255,4255,0
|
|
20240925,155600,354676845,4255,4255,4255,4255,0
|
|
20240925,155500,354676845,4255,4255,4255,4255,0
|
|
20240925,155400,354676845,4255,4255,4255,4255,0
|
|
20240925,155300,354676845,4255,4255,4255,4255,0
|
|
20240925,155200,354676845,4255,4255,4255,4255,0
|
|
20240925,155100,354676845,4255,4255,4255,4255,0
|
|
20240925,155000,354676845,4255,4255,4255,4255,0
|
|
20240925,154900,354676845,4255,4255,4255,4255,0
|
|
20240925,154800,354676845,4255,4255,4255,4255,0
|
|
20240925,154700,354676845,4255,4255,4255,4255,0
|
|
20240925,154600,354676845,4255,4255,4255,4255,0
|
|
20240925,154500,354676845,4255,4255,4255,4255,0
|
|
20240925,154400,354676845,4255,4255,4255,4255,0
|
|
20240925,154300,354676845,4255,4255,4255,4255,0
|
|
20240925,154200,354676845,4255,4255,4255,4255,0
|
|
20240925,154100,354676845,4255,4255,4255,4255,0
|
|
20240925,154000,354676845,4255,4255,4255,4255,0
|
|
20240925,153900,354676845,4255,4255,4255,4255,0
|
|
20240925,153800,354676845,4255,4255,4255,4255,0
|
|
20240925,153700,354676845,4255,4255,4255,4255,0
|
|
20240925,153600,354676845,4255,4255,4255,4255,0
|
|
20240925,153500,354676845,4255,4255,4255,4255,0
|
|
20240925,153400,354676845,4255,4255,4255,4255,0
|
|
20240925,153300,354676845,4255,4255,4255,4255,0
|
|
20240925,153200,354676845,4255,4255,4255,4255,0
|
|
20240925,153100,354676845,4255,4255,4255,4255,10179
|
|
20240925,153000,354676845,4255,4255,4255,4255,10179
|
|
20240925,152900,311365200,4275,4275,4275,4275,0
|
|
20240925,152800,311365200,4275,4275,4275,4275,0
|
|
20240925,152700,311365200,4275,4275,4275,4275,0
|
|
20240925,152600,311365200,4275,4275,4275,4275,0
|
|
20240925,152500,311365200,4275,4275,4275,4275,0
|
|
20240925,152400,311365200,4275,4275,4275,4275,0
|
|
20240925,152300,311365200,4275,4275,4275,4275,0
|
|
20240925,152200,311365200,4275,4275,4275,4275,0
|
|
20240925,152100,311365200,4275,4275,4275,4275,0
|
|
20240925,152000,311365200,4275,4275,4275,4275,0
|
|
20240925,151900,311365200,4275,4290,4290,4270,2114
|
|
20240925,151800,302317360,4320,4320,4320,4320,5
|
|
20240925,151700,302295760,4320,4320,4320,4320,4
|
|
20240925,151600,302278480,4320,4320,4320,4320,0
|
|
20240925,151500,302278480,4320,4285,4320,4285,2527
|
|
20240925,151400,291437750,4285,4280,4290,4280,4147
|
|
20240925,151300,273648115,4290,4280,4300,4280,2197
|
|
20240925,151200,264222840,4280,4280,4280,4280,1159
|
|
20240925,151100,259262320,4280,4280,4290,4275,727
|
|
20240925,151000,256145010,4280,4280,4300,4280,140
|
|
20240925,150900,255545660,4275,4280,4300,4275,657
|
|
20240925,150800,252734030,4280,4285,4285,4275,184
|
|
20240925,150700,251946485,4280,4280,4290,4275,242
|
|
20240925,150600,250910865,4280,4280,4290,4275,164
|
|
20240925,150500,250208840,4280,4270,4280,4270,128
|
|
20240925,150400,249661510,4275,4270,4340,4265,1512
|
|
20240925,150300,243198930,4270,4280,4300,4270,2369
|
|
20240925,150200,233071035,4280,4280,4280,4280,128
|
|
20240925,150100,232523195,4310,4285,4310,4275,677
|
|
20240925,150000,229618440,4330,4280,4330,4280,596
|
|
20240925,145900,227050205,4330,4295,4330,4275,843
|
|
20240925,145800,223431785,4300,4310,4330,4295,2638
|
|
20240925,145700,212075430,4310,4320,4320,4310,728
|
|
20240925,145600,208932530,4325,4325,4325,4325,962
|
|
20240925,145500,204771880,4335,4335,4335,4335,0
|
|
20240925,145400,204771880,4335,4335,4335,4335,0
|
|
20240925,145300,204771880,4335,4335,4335,4335,0
|
|
20240925,145200,204771880,4335,4335,4335,4335,0
|
|
20240925,145100,204771880,4335,4335,4335,4335,0
|
|
20240925,145000,204771880,4335,4335,4335,4335,50
|
|
20240925,144900,204555130,4330,4330,4330,4330,191
|
|
20240925,144800,203728100,4340,4345,4345,4335,1510
|
|
20240925,144700,197175620,4350,4350,4350,4350,0
|
|
20240925,144600,197175620,4350,4350,4350,4350,50
|
|
20240925,144500,196958120,4345,4345,4345,4345,0
|
|
20240925,144400,196958120,4345,4350,4350,4345,86
|
|
20240925,144300,196584200,4345,4345,4345,4345,49
|
|
20240925,144200,196371295,4340,4340,4340,4340,0
|
|
20240925,144100,196371295,4340,4355,4355,4340,75
|
|
20240925,144000,196045045,4355,4355,4355,4355,0
|
|
20240925,143900,196045045,4355,4355,4355,4355,50
|
|
20240925,143800,195827295,4355,4350,4355,4350,50
|
|
20240925,143700,195609645,4350,4350,4350,4350,0
|
|
20240925,143600,195609645,4350,4350,4350,4350,50
|
|
20240925,143500,195392145,4345,4345,4345,4345,0
|
|
20240925,143400,195392145,4345,4345,4345,4345,50
|
|
20240925,143300,195174895,4340,4355,4355,4340,162
|
|
20240925,143200,194471065,4355,4355,4355,4355,0
|
|
20240925,143100,194471065,4355,4355,4355,4355,50
|
|
20240925,143000,194253315,4350,4350,4350,4350,0
|
|
20240925,142900,194253315,4350,4350,4350,4350,50
|
|
20240925,142800,194035815,4345,4350,4355,4345,81
|
|
20240925,142700,193683405,4350,4350,4350,4350,0
|
|
20240925,142600,193683405,4350,4350,4350,4350,50
|
|
20240925,142500,193465905,4345,4345,4345,4345,528
|
|
20240925,142400,191171745,4355,4350,4355,4350,52
|
|
20240925,142300,190945295,4345,4355,4355,4345,657
|
|
20240925,142200,188090130,4355,4355,4355,4355,0
|
|
20240925,142100,188090130,4355,4355,4355,4355,50
|
|
20240925,142000,187872380,4355,4355,4355,4355,0
|
|
20240925,141900,187872380,4355,4355,4355,4355,50
|
|
20240925,141800,187654630,4355,4355,4355,4355,0
|
|
20240925,141700,187654630,4355,4355,4355,4355,50
|
|
20240925,141600,187436880,4355,4355,4355,4355,50
|
|
20240925,141500,187219130,4360,4360,4360,4360,0
|
|
20240925,141400,187219130,4360,4360,4360,4360,50
|
|
20240925,141300,187001130,4360,4360,4360,4360,0
|
|
20240925,141200,187001130,4360,4355,4360,4355,50
|
|
20240925,141100,186783140,4355,4355,4355,4355,62
|
|
20240925,141000,186513130,4355,4355,4355,4355,0
|
|
20240925,140900,186513130,4355,4355,4355,4355,50
|
|
20240925,140800,186295380,4355,4355,4355,4355,0
|
|
20240925,140700,186295380,4355,4355,4355,4355,50
|
|
20240925,140600,186077630,4355,4355,4355,4355,50
|
|
20240925,140500,185859880,4355,4355,4355,4355,0
|
|
20240925,140400,185859880,4355,4355,4355,4355,50
|
|
20240925,140300,185642130,4355,4355,4355,4355,0
|
|
20240925,140200,185642130,4355,4355,4355,4355,50
|
|
20240925,140100,185424380,4355,4355,4355,4355,50
|
|
20240925,140000,185206630,4350,4350,4350,4350,100
|
|
20240925,135900,184771630,4355,4355,4355,4355,50
|
|
20240925,135800,184553880,4355,4355,4355,4355,0
|
|
20240925,135700,184553880,4355,4355,4355,4355,50
|
|
20240925,135600,184336130,4355,4355,4355,4355,0
|
|
20240925,135500,184336130,4355,4355,4355,4355,50
|
|
20240925,135400,184118380,4355,4355,4355,4355,50
|
|
20240925,135300,183900630,4350,4350,4350,4350,0
|
|
20240925,135200,183900630,4350,4355,4355,4350,164
|
|
20240925,135100,183186980,4350,4350,4350,4350,0
|
|
20240925,135000,183186980,4350,4360,4360,4345,313
|
|
20240925,134900,181823295,4360,4360,4360,4360,50
|
|
20240925,134800,181605295,4360,4360,4360,4360,0
|
|
20240925,134700,181605295,4360,4360,4360,4360,50
|
|
20240925,134600,181387295,4360,4360,4360,4360,0
|
|
20240925,134500,181387295,4360,4355,4360,4355,50
|
|
20240925,134400,181169305,4360,4360,4360,4360,50
|
|
20240925,134300,180951305,4355,4355,4355,4355,0
|
|
20240925,134200,180951305,4355,4350,4355,4350,50
|
|
20240925,134100,180733655,4350,4345,4350,4345,19
|
|
20240925,134000,180651095,4340,4340,4340,4340,0
|
|
20240925,133900,180651095,4340,4350,4350,4340,600
|
|
20240925,133800,178041595,4345,4345,4345,4345,29
|
|
20240925,133700,177915590,4345,4345,4345,4340,2056
|
|
20240925,133600,168990785,4360,4360,4360,4360,0
|
|
20240925,133500,168990785,4360,4355,4360,4355,50
|
|
20240925,133400,168772905,4355,4355,4355,4355,50
|
|
20240925,133300,168555155,4355,4355,4355,4355,0
|
|
20240925,133200,168555155,4355,4355,4355,4355,85
|
|
20240925,133100,168184980,4355,4355,4355,4355,0
|
|
20240925,133000,168184980,4355,4355,4355,4355,50
|
|
20240925,132900,167967230,4355,4355,4355,4355,0
|
|
20240925,132800,167967230,4355,4355,4355,4355,50
|
|
20240925,132700,167749480,4355,4355,4355,4355,50
|
|
20240925,132600,167531730,4350,4350,4350,4350,230
|
|
20240925,132500,166531230,4345,4355,4355,4345,81
|
|
20240925,132400,166178785,4355,4355,4355,4355,0
|
|
20240925,132300,166178785,4355,4355,4355,4355,50
|
|
20240925,132200,165961035,4360,4355,4360,4355,50
|
|
20240925,132100,165743195,4355,4355,4355,4355,135
|
|
20240925,132000,165155270,4355,4355,4355,4355,55
|
|
20240925,131900,164915745,4355,4355,4355,4355,0
|
|
20240925,131800,164915745,4355,4355,4355,4355,50
|
|
20240925,131700,164697995,4355,4355,4355,4355,50
|
|
20240925,131600,164480245,4355,4355,4355,4355,0
|
|
20240925,131500,164480245,4355,4355,4355,4355,50
|
|
20240925,131400,164262495,4355,4355,4355,4355,0
|
|
20240925,131300,164262495,4355,4355,4355,4355,50
|
|
20240925,131200,164044745,4355,4355,4355,4355,100
|
|
20240925,131100,163609245,4355,4355,4355,4355,0
|
|
20240925,131000,163609245,4355,4355,4355,4355,50
|
|
20240925,130900,163391495,4355,4355,4355,4355,0
|
|
20240925,130800,163391495,4355,4355,4355,4355,50
|
|
20240925,130700,163173745,4355,4355,4355,4355,50
|
|
20240925,130600,162955995,4355,4355,4355,4355,0
|
|
20240925,130500,162955995,4355,4355,4355,4355,50
|
|
20240925,130400,162738245,4355,4355,4355,4355,0
|
|
20240925,130300,162738245,4355,4355,4355,4355,50
|
|
20240925,130200,162520495,4355,4355,4355,4355,0
|
|
20240925,130100,162520495,4355,4355,4355,4355,50
|
|
20240925,130000,162302745,4355,4355,4355,4355,50
|
|
20240925,125900,162084995,4355,4355,4355,4355,0
|
|
20240925,125800,162084995,4355,4355,4355,4355,50
|
|
20240925,125700,161867245,4355,4355,4355,4355,0
|
|
20240925,125600,161867245,4355,4355,4355,4355,50
|
|
20240925,125500,161649495,4350,4350,4350,4350,50
|
|
20240925,125400,161431995,4345,4345,4345,4345,101
|
|
20240925,125300,160993150,4360,4355,4360,4355,50
|
|
20240925,125200,160775155,4355,4355,4355,4355,1
|
|
20240925,125100,160770800,4360,4360,4360,4360,50
|
|
20240925,125000,160552800,4360,4360,4360,4360,50
|
|
20240925,124900,160334800,4360,4360,4360,4360,0
|
|
20240925,124800,160334800,4360,4360,4360,4360,50
|
|
20240925,124700,160116800,4355,4355,4355,4355,0
|
|
20240925,124600,160116800,4355,4350,4355,4350,470
|
|
20240925,124500,158072050,4360,4355,4360,4355,50
|
|
20240925,124400,157854120,4355,4355,4355,4355,0
|
|
20240925,124300,157854120,4355,4355,4355,4355,50
|
|
20240925,124200,157636370,4355,4355,4355,4355,0
|
|
20240925,124100,157636370,4355,4355,4355,4355,50
|
|
20240925,124000,157418620,4355,4355,4355,4355,50
|
|
20240925,123900,157200870,4355,4355,4355,4355,0
|
|
20240925,123800,157200870,4355,4355,4355,4355,50
|
|
20240925,123700,156983120,4355,4355,4355,4355,115
|
|
20240925,123600,156482295,4360,4355,4360,4355,50
|
|
20240925,123500,156264405,4355,4355,4355,4355,0
|
|
20240925,123400,156264405,4355,4350,4355,4350,62
|
|
20240925,123300,155994455,4360,4360,4360,4360,50
|
|
20240925,123200,155776455,4360,4360,4360,4360,0
|
|
20240925,123100,155776455,4360,4355,4360,4355,50
|
|
20240925,123000,155558555,4355,4355,4355,4355,0
|
|
20240925,122900,155558555,4355,4355,4355,4355,51
|
|
20240925,122800,155336450,4360,4360,4360,4360,50
|
|
20240925,122700,155118450,4360,4360,4360,4360,0
|
|
20240925,122600,155118450,4360,4360,4360,4360,50
|
|
20240925,122500,154900450,4360,4355,4360,4355,3307
|
|
20240925,122400,140481940,4360,4360,4360,4360,250
|
|
20240925,122300,139391940,4355,4355,4355,4355,50
|
|
20240925,122200,139174190,4350,4350,4350,4350,0
|
|
20240925,122100,139174190,4350,4350,4350,4350,1
|
|
20240925,122000,139169840,4340,4340,4340,4340,0
|
|
20240925,121900,139169840,4340,4340,4340,4340,100
|
|
20240925,121800,138735840,4350,4350,4350,4350,50
|
|
20240925,121700,138518340,4350,4350,4350,4350,0
|
|
20240925,121600,138518340,4350,4350,4350,4350,50
|
|
20240925,121500,138300840,4350,4350,4350,4350,38
|
|
20240925,121400,138135540,4350,4350,4350,4350,150
|
|
20240925,121300,137483040,4350,4350,4350,4350,50
|
|
20240925,121200,137265540,4350,4350,4350,4350,0
|
|
20240925,121100,137265540,4350,4350,4350,4350,50
|
|
20240925,121000,137048040,4350,4350,4350,4350,0
|
|
20240925,120900,137048040,4350,4350,4350,4350,50
|
|
20240925,120800,136830540,4350,4350,4350,4350,1
|
|
20240925,120700,136826190,4350,4350,4350,4350,51
|
|
20240925,120600,136604340,4345,4350,4350,4345,51
|
|
20240925,120500,136382495,4350,4350,4350,4350,0
|
|
20240925,120400,136382495,4350,4350,4350,4350,50
|
|
20240925,120300,136164995,4345,4345,4345,4345,0
|
|
20240925,120200,136164995,4345,4340,4345,4340,721
|
|
20240925,120100,133035605,4340,4340,4340,4340,0
|
|
20240925,120000,133035605,4340,4340,4340,4340,50
|
|
20240925,115900,132818605,4340,4340,4340,4340,0
|
|
20240925,115800,132818605,4340,4340,4340,4340,50
|
|
20240925,115700,132601605,4340,4340,4340,4340,0
|
|
20240925,115600,132601605,4340,4340,4340,4340,50
|
|
20240925,115500,132384605,4340,4340,4340,4340,0
|
|
20240925,115400,132384605,4340,4340,4340,4340,98
|
|
20240925,115300,131959285,4340,4340,4340,4340,50
|
|
20240925,115200,131742285,4340,4340,4340,4340,30
|
|
20240925,115100,131612085,4340,4335,4340,4335,50
|
|
20240925,115000,131395090,4340,4340,4340,4340,0
|
|
20240925,114900,131395090,4340,4340,4340,4340,50
|
|
20240925,114800,131178090,4340,4340,4340,4340,50
|
|
20240925,114700,130961090,4340,4340,4340,4340,0
|
|
20240925,114600,130961090,4340,4340,4340,4340,50
|
|
20240925,114500,130744090,4340,4340,4340,4340,0
|
|
20240925,114400,130744090,4340,4340,4340,4340,50
|
|
20240925,114300,130527090,4340,4340,4340,4340,50
|
|
20240925,114200,130310090,4340,4340,4340,4340,0
|
|
20240925,114100,130310090,4340,4340,4340,4340,50
|
|
20240925,114000,130093090,4340,4340,4340,4340,0
|
|
20240925,113900,130093090,4340,4340,4340,4340,50
|
|
20240925,113800,129876090,4340,4340,4340,4340,50
|
|
20240925,113700,129659090,4340,4340,4340,4340,0
|
|
20240925,113600,129659090,4340,4335,4340,4335,50
|
|
20240925,113500,129442160,4335,4335,4335,4335,0
|
|
20240925,113400,129442160,4335,4335,4335,4335,56
|
|
20240925,113300,129199400,4335,4335,4335,4335,50
|
|
20240925,113200,128982650,4335,4335,4335,4335,0
|
|
20240925,113100,128982650,4335,4335,4335,4335,60
|
|
20240925,113000,128722550,4335,4335,4335,4335,0
|
|
20240925,112900,128722550,4335,4335,4335,4335,50
|
|
20240925,112800,128505800,4335,4335,4335,4335,50
|
|
20240925,112700,128289050,4335,4325,4335,4325,66
|
|
20240925,112600,128003130,4335,4335,4335,4335,69
|
|
20240925,112500,127704015,4335,4335,4335,4335,0
|
|
20240925,112400,127704015,4335,4335,4335,4335,50
|
|
20240925,112300,127487265,4335,4335,4335,4335,1
|
|
20240925,112200,127482930,4335,4330,4335,4330,525
|
|
20240925,112100,125209425,4335,4335,4335,4335,52
|
|
20240925,112000,124984005,4335,4335,4335,4335,0
|
|
20240925,111900,124984005,4335,4335,4335,4335,500
|
|
20240925,111800,122816505,4340,4340,4340,4340,218
|
|
20240925,111700,121870385,4345,4345,4345,4345,50
|
|
20240925,111600,121653135,4345,4345,4345,4345,50
|
|
20240925,111500,121435885,4345,4345,4345,4345,0
|
|
20240925,111400,121435885,4345,4345,4345,4345,50
|
|
20240925,111300,121218635,4345,4345,4345,4345,11
|
|
20240925,111200,121170840,4345,4345,4345,4345,50
|
|
20240925,111100,120953590,4340,4345,4345,4340,388
|
|
20240925,111000,119269215,4345,4345,4345,4345,0
|
|
20240925,110900,119269215,4345,4350,4350,4345,550
|
|
20240925,110800,116879215,4350,4350,4350,4350,2
|
|
20240925,110700,116870515,4350,4350,4350,4350,50
|
|
20240925,110600,116653015,4350,4350,4350,4350,50
|
|
20240925,110500,116435515,4350,4350,4350,4350,0
|
|
20240925,110400,116435515,4350,4350,4350,4350,60
|
|
20240925,110300,116174515,4350,4350,4350,4350,0
|
|
20240925,110200,116174515,4350,4350,4350,4350,91
|
|
20240925,110100,115778665,4345,4350,4350,4345,90
|
|
20240925,110000,115387365,4350,4350,4350,4350,0
|
|
20240925,105900,115387365,4350,4350,4350,4350,50
|
|
20240925,105800,115169865,4355,4355,4355,4355,0
|
|
20240925,105700,115169865,4355,4355,4355,4355,50
|
|
20240925,105600,114952115,4355,4355,4355,4355,50
|
|
20240925,105500,114734365,4355,4355,4355,4355,0
|
|
20240925,105400,114734365,4355,4355,4355,4355,450
|
|
20240925,105300,112774615,4350,4350,4350,4350,0
|
|
20240925,105200,112774615,4350,4350,4350,4350,0
|
|
20240925,105100,112774615,4350,4350,4350,4350,0
|
|
20240925,105000,112774615,4350,4350,4350,4350,0
|
|
20240925,104900,112774615,4350,4350,4350,4350,0
|
|
20240925,104800,112774615,4350,4350,4350,4350,0
|
|
20240925,104700,112774615,4350,4350,4350,4350,0
|
|
20240925,104600,112774615,4350,4350,4350,4350,0
|
|
20240925,104500,112774615,4350,4350,4350,4350,0
|
|
20240925,104400,112774615,4350,4350,4350,4350,0
|
|
20240925,104300,112774615,4350,4350,4350,4350,0
|
|
20240925,104200,112774615,4350,4350,4350,4350,0
|
|
20240925,104100,112774615,4350,4350,4350,4350,0
|
|
20240925,104000,112774615,4350,4350,4350,4350,0
|
|
20240925,103900,112774615,4350,4350,4350,4350,50
|
|
20240925,103800,112557115,4345,4345,4345,4345,0
|
|
20240925,103700,112557115,4345,4345,4345,4345,33
|
|
20240925,103600,112413730,4340,4340,4340,4340,0
|
|
20240925,103500,112413730,4340,4340,4340,4340,1199
|
|
20240925,103400,107210070,4330,4345,4345,4330,1100
|
|
20240925,103300,102446320,4340,4340,4340,4330,1061
|
|
20240925,103200,97842490,4335,4345,4345,4335,2300
|
|
20240925,103100,87871480,4340,4350,4350,4340,500
|
|
20240925,103000,85700980,4345,4345,4345,4345,150
|
|
20240925,102900,85049230,4355,4355,4355,4355,50
|
|
20240925,102800,84831480,4355,4355,4355,4355,0
|
|
20240925,102700,84831480,4355,4355,4355,4355,50
|
|
20240925,102600,84613730,4355,4355,4355,4355,3
|
|
20240925,102500,84600665,4355,4355,4355,4355,50
|
|
20240925,102400,84382915,4360,4360,4360,4360,50
|
|
20240925,102300,84164915,4355,4355,4355,4355,29
|
|
20240925,102200,84038620,4355,4355,4355,4355,50
|
|
20240925,102100,83820870,4355,4350,4355,4345,18
|
|
20240925,102000,83742550,4340,4350,4350,4340,200
|
|
20240925,101900,82874345,4350,4360,4360,4350,150
|
|
20240925,101800,82221345,4360,4360,4360,4360,0
|
|
20240925,101700,82221345,4360,4360,4360,4360,31
|
|
20240925,101600,82086185,4345,4345,4345,4345,3
|
|
20240925,101500,82073150,4345,4355,4355,4340,1821
|
|
20240925,101400,74163040,4360,4360,4360,4360,54
|
|
20240925,101300,73927600,4360,4360,4360,4360,0
|
|
20240925,101200,73927600,4360,4360,4360,4360,50
|
|
20240925,101100,73709600,4355,4360,4360,4355,101
|
|
20240925,101000,73269740,4350,4350,4350,4350,0
|
|
20240925,100900,73269740,4350,4350,4350,4350,600
|
|
20240925,100800,70659740,4360,4360,4360,4360,50
|
|
20240925,100700,70441740,4360,4360,4360,4360,50
|
|
20240925,100600,70223740,4360,4360,4360,4360,0
|
|
20240925,100500,70223740,4360,4355,4360,4355,251
|
|
20240925,100400,69130380,4350,4360,4360,4350,1100
|
|
20240925,100300,64337805,4370,4370,4370,4370,50
|
|
20240925,100200,64119305,4370,4370,4370,4370,50
|
|
20240925,100100,63900805,4370,4370,4370,4370,0
|
|
20240925,100000,63900805,4370,4370,4370,4370,60
|
|
20240925,095900,63638605,4370,4370,4370,4370,0
|
|
20240925,095800,63638605,4370,4380,4380,4360,2004
|
|
20240925,095700,54895590,4365,4370,4375,4365,900
|
|
20240925,095600,50965255,4375,4375,4375,4375,35
|
|
20240925,095500,50812130,4380,4375,4380,4375,54
|
|
20240925,095400,50575665,4375,4375,4375,4375,401
|
|
20240925,095300,48821290,4375,4375,4375,4375,54
|
|
20240925,095200,48585040,4375,4375,4375,4375,600
|
|
20240925,095100,45960040,4375,4375,4375,4375,600
|
|
20240925,095000,43335040,4380,4380,4380,4380,50
|
|
20240925,094900,43116040,4380,4380,4380,4380,0
|
|
20240925,094800,43116040,4380,4375,4380,4375,51
|
|
20240925,094700,42892910,4370,4380,4380,4370,297
|
|
20240925,094600,41594520,4380,4380,4380,4380,0
|
|
20240925,094500,41594520,4380,4375,4380,4375,97
|
|
20240925,094400,41169895,4375,4375,4375,4375,3
|
|
20240925,094300,41156770,4375,4375,4375,4375,550
|
|
20240925,094200,38750520,4375,4380,4385,4375,51
|
|
20240925,094100,38526900,4385,4385,4385,4385,0
|
|
20240925,094000,38526900,4385,4380,4385,4380,50
|
|
20240925,093900,38307655,4385,4385,4385,4385,2
|
|
20240925,093800,38298885,4385,4385,4385,4385,50
|
|
20240925,093700,38079635,4385,4385,4385,4385,500
|
|
20240925,093600,35887135,4385,4380,4385,4380,50
|
|
20240925,093500,35668010,4380,4380,4380,4380,51
|
|
20240925,093400,35444630,4375,4380,4380,4375,502
|
|
20240925,093300,33245875,4370,4370,4370,4370,0
|
|
20240925,093200,33245875,4370,4370,4370,4370,0
|
|
20240925,093100,33245875,4370,4370,4370,4370,6
|
|
20240925,093000,33219655,4380,4375,4380,4375,166
|
|
20240925,092900,32492770,4375,4375,4375,4375,18
|
|
20240925,092800,32414020,4375,4375,4375,4375,50
|
|
20240925,092700,32195270,4375,4375,4375,4375,6
|
|
20240925,092600,32169020,4375,4375,4375,4375,61
|
|
20240925,092500,31902145,4380,4380,4380,4380,50
|
|
20240925,092400,31683145,4375,4375,4375,4375,13
|
|
20240925,092300,31626270,4375,4370,4375,4370,393
|
|
20240925,092200,29907085,4370,4365,4370,4365,355
|
|
20240925,092100,28355775,4370,4365,4370,4365,450
|
|
20240925,092000,26391300,4365,4365,4365,4365,50
|
|
20240925,091900,26173050,4360,4360,4360,4360,20
|
|
20240925,091800,26085850,4360,4355,4360,4355,1273
|
|
20240925,091700,20537835,4355,4355,4355,4355,101
|
|
20240925,091600,20097980,4355,4355,4355,4355,54
|
|
20240925,091500,19862810,4350,4355,4355,4350,86
|
|
20240925,091400,19488460,4350,4345,4350,4345,411
|
|
20240925,091300,17701610,4350,4350,4350,4350,1035
|
|
20240925,091200,13199360,4350,4350,4350,4350,50
|
|
20240925,091100,12981860,4355,4355,4355,4355,104
|
|
20240925,091000,12528940,4360,4360,4360,4360,0
|
|
20240925,090900,12528940,4360,4360,4360,4360,1
|
|
20240925,090800,12524580,4355,4355,4355,4355,50
|
|
20240925,090700,12306830,4355,4355,4355,4355,0
|
|
20240925,090600,12306830,4355,4355,4355,4355,322
|
|
20240925,090500,10904520,4355,4355,4355,4355,1
|
|
20240925,090400,10900165,4355,4350,4355,4345,43
|
|
20240925,090300,10712930,4340,4350,4360,4340,590
|
|
20240925,090200,8145325,4340,4325,4340,4325,4
|
|
20240925,090100,8128010,4355,4355,4355,4355,0
|
|
20240925,090000,8128010,4355,4355,4355,4350,1567
|