585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184200,4102113290,4550,4550,4550,4550,22951
|
|
20240925,184100,4102113290,4550,4550,4550,4550,0
|
|
20240925,184000,4102113290,4550,4550,4550,4550,0
|
|
20240925,183900,4102113290,4550,4550,4550,4550,0
|
|
20240925,183800,4102113290,4550,4550,4550,4550,0
|
|
20240925,183700,4102113290,4550,4550,4550,4550,0
|
|
20240925,183600,4102113290,4550,4550,4550,4550,0
|
|
20240925,183500,4102113290,4550,4550,4550,4550,0
|
|
20240925,183400,4102113290,4550,4550,4550,4550,0
|
|
20240925,183300,4102113290,4550,4550,4550,4550,0
|
|
20240925,183200,4102113290,4550,4550,4550,4550,0
|
|
20240925,183100,4102113290,4550,4550,4550,4550,0
|
|
20240925,183000,4102113290,4550,4550,4550,4550,0
|
|
20240925,182900,4102113290,4550,4550,4550,4550,0
|
|
20240925,182800,4102113290,4550,4550,4550,4550,0
|
|
20240925,182700,4102113290,4550,4550,4550,4550,0
|
|
20240925,182600,4102113290,4550,4550,4550,4550,0
|
|
20240925,182500,4102113290,4550,4550,4550,4550,0
|
|
20240925,182400,4102113290,4550,4550,4550,4550,0
|
|
20240925,182300,4102113290,4550,4550,4550,4550,0
|
|
20240925,182200,4102113290,4550,4550,4550,4550,0
|
|
20240925,182100,4102113290,4550,4550,4550,4550,0
|
|
20240925,182000,4102113290,4550,4550,4550,4550,0
|
|
20240925,181900,4102113290,4550,4550,4550,4550,0
|
|
20240925,181800,4102113290,4550,4550,4550,4550,0
|
|
20240925,181700,4102113290,4550,4550,4550,4550,0
|
|
20240925,181600,4102113290,4550,4550,4550,4550,0
|
|
20240925,181500,4102113290,4550,4550,4550,4550,0
|
|
20240925,181400,4102113290,4550,4550,4550,4550,0
|
|
20240925,181300,4102113290,4550,4550,4550,4550,0
|
|
20240925,181200,4102113290,4550,4550,4550,4550,22951
|
|
20240925,181100,4102113290,4550,4550,4550,4550,0
|
|
20240925,181000,4102113290,4550,4550,4550,4550,0
|
|
20240925,180900,4102113290,4550,4550,4550,4550,0
|
|
20240925,180800,4102113290,4550,4550,4550,4550,0
|
|
20240925,180700,4102113290,4550,4550,4550,4550,0
|
|
20240925,180600,4102113290,4550,4550,4550,4550,0
|
|
20240925,180500,4102113290,4550,4550,4550,4550,0
|
|
20240925,180400,4102113290,4550,4550,4550,4550,0
|
|
20240925,180300,4102113290,4550,4550,4550,4550,0
|
|
20240925,180200,4102113290,4550,4550,4550,4550,0
|
|
20240925,180100,4102113290,4550,4550,4550,4550,0
|
|
20240925,180000,4102113290,4550,4550,4550,4550,0
|
|
20240925,175900,4102113290,4550,4550,4550,4550,0
|
|
20240925,175800,4102113290,4550,4550,4550,4550,0
|
|
20240925,175700,4102113290,4550,4550,4550,4550,0
|
|
20240925,175600,4102113290,4550,4550,4550,4550,0
|
|
20240925,175500,4102113290,4550,4550,4550,4550,0
|
|
20240925,175400,4102113290,4550,4550,4550,4550,0
|
|
20240925,175300,4102113290,4550,4550,4550,4550,0
|
|
20240925,175200,4102113290,4550,4550,4550,4550,0
|
|
20240925,175100,4102113290,4550,4550,4550,4550,0
|
|
20240925,175000,4102113290,4550,4550,4550,4550,0
|
|
20240925,174900,4102113290,4550,4550,4550,4550,0
|
|
20240925,174800,4102113290,4550,4550,4550,4550,0
|
|
20240925,174700,4102113290,4550,4550,4550,4550,0
|
|
20240925,174600,4102113290,4550,4550,4550,4550,0
|
|
20240925,174500,4102113290,4550,4550,4550,4550,0
|
|
20240925,174400,4102113290,4550,4550,4550,4550,0
|
|
20240925,174300,4102113290,4550,4550,4550,4550,0
|
|
20240925,174200,4102113290,4550,4550,4550,4550,22951
|
|
20240925,174100,4102113290,4550,4550,4550,4550,0
|
|
20240925,174000,4102113290,4550,4550,4550,4550,0
|
|
20240925,173900,4102113290,4550,4550,4550,4550,0
|
|
20240925,173800,4102113290,4550,4550,4550,4550,0
|
|
20240925,173700,4102113290,4550,4550,4550,4550,0
|
|
20240925,173600,4102113290,4550,4550,4550,4550,0
|
|
20240925,173500,4102113290,4550,4550,4550,4550,0
|
|
20240925,173400,4102113290,4550,4550,4550,4550,0
|
|
20240925,173300,4102113290,4550,4550,4550,4550,0
|
|
20240925,173200,4102113290,4550,4550,4550,4550,0
|
|
20240925,173100,4102113290,4550,4550,4550,4550,0
|
|
20240925,173000,4102113290,4550,4550,4550,4550,0
|
|
20240925,172900,4102113290,4550,4550,4550,4550,0
|
|
20240925,172800,4102113290,4550,4550,4550,4550,0
|
|
20240925,172700,4102113290,4550,4550,4550,4550,0
|
|
20240925,172600,4102113290,4550,4550,4550,4550,0
|
|
20240925,172500,4102113290,4550,4550,4550,4550,0
|
|
20240925,172400,4102113290,4550,4550,4550,4550,0
|
|
20240925,172300,4102113290,4550,4550,4550,4550,0
|
|
20240925,172200,4102113290,4550,4550,4550,4550,0
|
|
20240925,172100,4102113290,4550,4550,4550,4550,0
|
|
20240925,172000,4102113290,4550,4550,4550,4550,0
|
|
20240925,171900,4102113290,4550,4550,4550,4550,0
|
|
20240925,171800,4102113290,4550,4550,4550,4550,0
|
|
20240925,171700,4102113290,4550,4550,4550,4550,0
|
|
20240925,171600,4102113290,4550,4550,4550,4550,0
|
|
20240925,171500,4102113290,4550,4550,4550,4550,0
|
|
20240925,171400,4102113290,4550,4550,4550,4550,0
|
|
20240925,171300,4102113290,4550,4550,4550,4550,0
|
|
20240925,171200,4102113290,4550,4550,4550,4550,22951
|
|
20240925,171100,4102113290,4550,4550,4550,4550,0
|
|
20240925,171000,4102113290,4550,4550,4550,4550,0
|
|
20240925,170900,4102113290,4550,4550,4550,4550,0
|
|
20240925,170800,4102113290,4550,4550,4550,4550,0
|
|
20240925,170700,4102113290,4550,4550,4550,4550,0
|
|
20240925,170600,4102113290,4550,4550,4550,4550,0
|
|
20240925,170500,4102113290,4550,4550,4550,4550,0
|
|
20240925,170400,4102113290,4550,4550,4550,4550,0
|
|
20240925,170300,4102113290,4550,4550,4550,4550,0
|
|
20240925,170200,4102113290,4550,4550,4550,4550,0
|
|
20240925,170100,4102113290,4550,4550,4550,4550,0
|
|
20240925,170000,4102113290,4550,4550,4550,4550,0
|
|
20240925,165900,4102113290,4550,4550,4550,4550,0
|
|
20240925,165800,4102113290,4550,4550,4550,4550,0
|
|
20240925,165700,4102113290,4550,4550,4550,4550,0
|
|
20240925,165600,4102113290,4550,4550,4550,4550,0
|
|
20240925,165500,4102113290,4550,4550,4550,4550,0
|
|
20240925,165400,4102113290,4550,4550,4550,4550,0
|
|
20240925,165300,4102113290,4550,4550,4550,4550,0
|
|
20240925,165200,4102113290,4550,4550,4550,4550,0
|
|
20240925,165100,4102113290,4550,4550,4550,4550,0
|
|
20240925,165000,4102113290,4550,4550,4550,4550,0
|
|
20240925,164900,4102113290,4550,4550,4550,4550,0
|
|
20240925,164800,4102113290,4550,4550,4550,4550,0
|
|
20240925,164700,4102113290,4550,4550,4550,4550,0
|
|
20240925,164600,4102113290,4550,4550,4550,4550,0
|
|
20240925,164500,4102113290,4550,4550,4550,4550,0
|
|
20240925,164400,4102113290,4550,4550,4550,4550,0
|
|
20240925,164300,4102113290,4550,4550,4550,4550,0
|
|
20240925,164200,4102113290,4550,4550,4550,4550,22951
|
|
20240925,164100,4102113290,4550,4550,4550,4550,0
|
|
20240925,164000,4102113290,4550,4550,4550,4550,0
|
|
20240925,163900,4102113290,4550,4550,4550,4550,0
|
|
20240925,163800,4102113290,4550,4550,4550,4550,0
|
|
20240925,163700,4102113290,4550,4550,4550,4550,0
|
|
20240925,163600,4102113290,4550,4550,4550,4550,0
|
|
20240925,163500,4102113290,4550,4550,4550,4550,0
|
|
20240925,163400,4102113290,4550,4550,4550,4550,0
|
|
20240925,163300,4102113290,4550,4550,4550,4550,0
|
|
20240925,163200,4102113290,4550,4550,4550,4550,0
|
|
20240925,163100,4102113290,4550,4550,4550,4550,0
|
|
20240925,163000,4102113290,4550,4550,4550,4550,0
|
|
20240925,162900,4102113290,4550,4550,4550,4550,0
|
|
20240925,162800,4102113290,4550,4550,4550,4550,0
|
|
20240925,162700,4102113290,4550,4550,4550,4550,0
|
|
20240925,162600,4102113290,4550,4550,4550,4550,0
|
|
20240925,162500,4102113290,4550,4550,4550,4550,0
|
|
20240925,162400,4102113290,4550,4550,4550,4550,0
|
|
20240925,162300,4102113290,4550,4550,4550,4550,0
|
|
20240925,162200,4102113290,4550,4550,4550,4550,0
|
|
20240925,162100,4102113290,4550,4550,4550,4550,0
|
|
20240925,162000,4102113290,4550,4550,4550,4550,0
|
|
20240925,161900,4102113290,4550,4550,4550,4550,0
|
|
20240925,161800,4102113290,4550,4550,4550,4550,0
|
|
20240925,161700,4102113290,4550,4550,4550,4550,0
|
|
20240925,161600,4102113290,4550,4550,4550,4550,0
|
|
20240925,161500,4102113290,4550,4550,4550,4550,0
|
|
20240925,161400,4102113290,4550,4550,4550,4550,0
|
|
20240925,161300,4102113290,4550,4550,4550,4550,0
|
|
20240925,161200,4102113290,4550,4550,4550,4550,22951
|
|
20240925,161100,4102113290,4550,4550,4550,4550,0
|
|
20240925,161000,4102113290,4550,4550,4550,4550,0
|
|
20240925,160900,4102113290,4550,4550,4550,4550,0
|
|
20240925,160800,4102113290,4550,4550,4550,4550,0
|
|
20240925,160700,4102113290,4550,4550,4550,4550,0
|
|
20240925,160600,4102113290,4550,4550,4550,4550,0
|
|
20240925,160500,4102113290,4550,4550,4550,4550,0
|
|
20240925,160400,4102113290,4550,4550,4550,4550,0
|
|
20240925,160300,4102113290,4550,4550,4550,4550,0
|
|
20240925,160200,4102113290,4550,4550,4550,4550,0
|
|
20240925,160100,4102113290,4550,4550,4550,4550,0
|
|
20240925,160000,4102113290,4550,4550,4550,4550,0
|
|
20240925,155900,4102113290,4550,4550,4550,4550,0
|
|
20240925,155800,4102113290,4550,4550,4550,4550,0
|
|
20240925,155700,4102113290,4550,4550,4550,4550,0
|
|
20240925,155600,4102113290,4550,4550,4550,4550,0
|
|
20240925,155500,4102113290,4550,4550,4550,4550,0
|
|
20240925,155400,4102113290,4550,4550,4550,4550,0
|
|
20240925,155300,4102113290,4550,4550,4550,4550,0
|
|
20240925,155200,4102113290,4550,4550,4550,4550,0
|
|
20240925,155100,4102113290,4550,4550,4550,4550,0
|
|
20240925,155000,4102113290,4550,4550,4550,4550,0
|
|
20240925,154900,4102113290,4550,4550,4550,4550,0
|
|
20240925,154800,4102113290,4550,4550,4550,4550,0
|
|
20240925,154700,4102113290,4550,4550,4550,4550,0
|
|
20240925,154600,4102113290,4550,4550,4550,4550,0
|
|
20240925,154500,4102113290,4550,4550,4550,4550,0
|
|
20240925,154400,4102113290,4550,4550,4550,4550,0
|
|
20240925,154300,4102113290,4550,4550,4550,4550,0
|
|
20240925,154200,4102113290,4550,4550,4550,4550,22951
|
|
20240925,154100,4102113290,4550,4550,4550,4550,0
|
|
20240925,154000,4102113290,4550,4550,4550,4550,0
|
|
20240925,153900,4102113290,4550,4550,4550,4550,0
|
|
20240925,153800,4102113290,4550,4550,4550,4550,0
|
|
20240925,153700,4102113290,4550,4550,4550,4550,0
|
|
20240925,153600,4102113290,4550,4550,4550,4550,0
|
|
20240925,153500,4102113290,4550,4550,4550,4550,0
|
|
20240925,153400,4102113290,4550,4550,4550,4550,0
|
|
20240925,153300,4102113290,4550,4550,4550,4550,0
|
|
20240925,153200,4102113290,4550,4550,4550,4550,0
|
|
20240925,153100,4102113290,4550,4550,4550,4550,0
|
|
20240925,153000,4102113290,4550,4550,4550,4550,22951
|
|
20240925,152900,3997686240,4575,4575,4575,4575,0
|
|
20240925,152800,3997686240,4575,4575,4575,4575,0
|
|
20240925,152700,3997686240,4575,4575,4575,4575,0
|
|
20240925,152600,3997686240,4575,4575,4575,4575,0
|
|
20240925,152500,3997686240,4575,4575,4575,4575,0
|
|
20240925,152400,3997686240,4575,4575,4575,4575,0
|
|
20240925,152300,3997686240,4575,4575,4575,4575,0
|
|
20240925,152200,3997686240,4575,4575,4575,4575,0
|
|
20240925,152100,3997686240,4575,4575,4575,4575,0
|
|
20240925,152000,3997686240,4575,4575,4575,4575,0
|
|
20240925,151900,3997686240,4575,4590,4590,4575,5495
|
|
20240925,151800,3972495755,4590,4590,4595,4590,1608
|
|
20240925,151700,3965114085,4590,4585,4590,4585,599
|
|
20240925,151600,3962365955,4590,4585,4590,4585,1167
|
|
20240925,151500,3957015235,4590,4595,4595,4590,708
|
|
20240925,151400,3953765480,4595,4575,4595,4575,4059
|
|
20240925,151300,3935154660,4575,4575,4575,4570,4651
|
|
20240925,151200,3913894690,4575,4570,4575,4560,4589
|
|
20240925,151100,3892925720,4565,4570,4575,4565,2129
|
|
20240925,151000,3883202080,4570,4565,4570,4560,5063
|
|
20240925,150900,3860066800,4555,4570,4570,4555,4479
|
|
20240925,150800,3839637125,4560,4555,4570,4555,526
|
|
20240925,150700,3837239015,4550,4560,4570,4550,448
|
|
20240925,150600,3835197105,4560,4565,4565,4555,5024
|
|
20240925,150500,3812298295,4580,4565,4580,4560,1026
|
|
20240925,150400,3807616115,4565,4570,4570,4565,117
|
|
20240925,150300,3807081435,4575,4575,4575,4555,3711
|
|
20240925,150200,3790107800,4575,4570,4585,4550,3765
|
|
20240925,150100,3772916720,4545,4560,4565,4540,1984
|
|
20240925,150000,3763883165,4560,4540,4560,4525,3473
|
|
20240925,145900,3748113550,4530,4595,4595,4520,16215
|
|
20240925,145800,3674260705,4600,4605,4605,4600,10399
|
|
20240925,145700,3626416665,4605,4615,4615,4605,1926
|
|
20240925,145600,3617546435,4605,4610,4610,4605,345
|
|
20240925,145500,3615956985,4610,4605,4615,4600,644
|
|
20240925,145400,3612989045,4600,4605,4605,4600,1292
|
|
20240925,145300,3607040080,4605,4605,4605,4605,20
|
|
20240925,145200,3606947980,4605,4605,4610,4600,7234
|
|
20240925,145100,3573623925,4610,4610,4610,4610,1768
|
|
20240925,145000,3565473445,4610,4610,4625,4605,3790
|
|
20240925,144900,3548007830,4620,4630,4650,4600,12816
|
|
20240925,144800,3488921570,4620,4645,4645,4620,26815
|
|
20240925,144700,3364717860,4645,4650,4650,4645,164
|
|
20240925,144600,3363955905,4650,4660,4670,4650,1564
|
|
20240925,144500,3356678425,4655,4665,4665,4655,1202
|
|
20240925,144400,3351080115,4650,4650,4650,4650,2527
|
|
20240925,144300,3339329565,4660,4665,4665,4650,10100
|
|
20240925,144200,3292307180,4660,4660,4660,4660,2
|
|
20240925,144100,3292297860,4655,4660,4695,4655,5673
|
|
20240925,144000,3265806730,4660,4665,4665,4655,5366
|
|
20240925,143900,3240802840,4670,4670,4670,4670,0
|
|
20240925,143800,3240802840,4670,4680,4680,4665,1086
|
|
20240925,143700,3235735610,4680,4670,4680,4665,364
|
|
20240925,143600,3234035585,4665,4680,4680,4665,2841
|
|
20240925,143500,3220766910,4680,4675,4680,4675,428
|
|
20240925,143400,3218764995,4675,4675,4680,4675,303
|
|
20240925,143300,3217348455,4675,4675,4680,4675,2083
|
|
20240925,143200,3207605530,4675,4680,4680,4675,2048
|
|
20240925,143100,3198026460,4685,4685,4690,4685,1141
|
|
20240925,143000,3192680845,4690,4695,4695,4690,1666
|
|
20240925,142900,3184865195,4695,4695,4695,4695,761
|
|
20240925,142800,3181292300,4695,4700,4700,4695,1909
|
|
20240925,142700,3172325545,4700,4700,4700,4695,2900
|
|
20240925,142600,3158703600,4700,4705,4705,4700,820
|
|
20240925,142500,3154849305,4705,4695,4705,4695,362
|
|
20240925,142400,3153149630,4695,4695,4695,4690,1215
|
|
20240925,142300,3147449470,4710,4700,4710,4690,2019
|
|
20240925,142200,3137979810,4705,4690,4705,4690,1150
|
|
20240925,142100,3132585560,4690,4710,4720,4690,2658
|
|
20240925,142000,3120078580,4720,4730,4735,4720,1763
|
|
20240925,141900,3111750855,4730,4710,4730,4710,6263
|
|
20240925,141800,3082185370,4710,4735,4740,4695,4213
|
|
20240925,141700,3062342285,4740,4710,4765,4710,17868
|
|
20240925,141600,2977720510,4710,4705,4715,4705,2064
|
|
20240925,141500,2968000720,4705,4690,4705,4685,2351
|
|
20240925,141400,2956942605,4680,4705,4705,4680,61
|
|
20240925,141300,2956655625,4690,4695,4710,4690,1018
|
|
20240925,141200,2951876485,4710,4700,4710,4700,2147
|
|
20240925,141100,2941778455,4665,4675,4675,4665,500
|
|
20240925,141000,2939443850,4700,4700,4700,4700,10
|
|
20240925,140900,2939396850,4700,4670,4700,4670,2046
|
|
20240925,140800,2929803235,4665,4665,4665,4665,0
|
|
20240925,140700,2929803235,4665,4665,4665,4665,1744
|
|
20240925,140600,2921667475,4665,4665,4665,4665,31
|
|
20240925,140500,2921522860,4665,4670,4670,4665,3000
|
|
20240925,140400,2907527840,4665,4665,4665,4665,500
|
|
20240925,140300,2905195340,4665,4665,4665,4665,0
|
|
20240925,140200,2905195340,4665,4665,4665,4665,0
|
|
20240925,140100,2905195340,4665,4665,4675,4665,2215
|
|
20240925,140000,2894862345,4670,4665,4670,4665,160
|
|
20240925,135900,2894115445,4665,4665,4665,4665,356
|
|
20240925,135800,2892454705,4670,4670,4670,4670,25
|
|
20240925,135700,2892337955,4670,4670,4670,4670,28
|
|
20240925,135600,2892207195,4675,4675,4675,4675,29
|
|
20240925,135500,2892071620,4675,4675,4680,4675,2066
|
|
20240925,135400,2882413060,4675,4660,4675,4660,1337
|
|
20240925,135300,2876182220,4665,4665,4665,4665,535
|
|
20240925,135200,2873686445,4665,4670,4670,4660,652
|
|
20240925,135100,2870644495,4670,4670,4670,4670,20
|
|
20240925,135000,2870551095,4670,4670,4670,4670,10
|
|
20240925,134900,2870504395,4675,4665,4675,4665,3
|
|
20240925,134800,2870490380,4675,4675,4675,4675,0
|
|
20240925,134700,2870490380,4675,4675,4675,4675,1
|
|
20240925,134600,2870485705,4675,4675,4675,4675,2
|
|
20240925,134500,2870476355,4660,4670,4670,4660,4175
|
|
20240925,134400,2850998070,4670,4670,4670,4670,25
|
|
20240925,134300,2850881320,4680,4670,4680,4670,652
|
|
20240925,134200,2847836470,4680,4670,4680,4670,424
|
|
20240925,134100,2845856380,4675,4680,4680,4675,25
|
|
20240925,134000,2845739500,4675,4675,4675,4675,188
|
|
20240925,133900,2844860600,4675,4675,4680,4670,190
|
|
20240925,133800,2843972480,4680,4680,4680,4680,0
|
|
20240925,133700,2843972480,4680,4680,4680,4680,0
|
|
20240925,133600,2843972480,4680,4680,4680,4680,0
|
|
20240925,133500,2843972480,4680,4680,4680,4680,100
|
|
20240925,133400,2843504480,4680,4680,4680,4680,0
|
|
20240925,133300,2843504480,4680,4670,4680,4670,120
|
|
20240925,133200,2842943495,4670,4675,4675,4670,228
|
|
20240925,133100,2841877900,4680,4680,4680,4680,0
|
|
20240925,133000,2841877900,4680,4675,4680,4675,198
|
|
20240925,132900,2840952240,4680,4680,4680,4680,0
|
|
20240925,132800,2840952240,4680,4675,4680,4675,51
|
|
20240925,132700,2840713810,4680,4675,4680,4675,5
|
|
20240925,132600,2840690430,4675,4680,4680,4675,880
|
|
20240925,132500,2836574480,4680,4680,4680,4680,60
|
|
20240925,132400,2836293680,4680,4675,4680,4675,288
|
|
20240925,132300,2834946770,4680,4680,4680,4680,1409
|
|
20240925,132200,2828352650,4680,4680,4680,4680,4
|
|
20240925,132100,2828333930,4680,4680,4680,4680,0
|
|
20240925,132000,2828333930,4680,4680,4680,4675,410
|
|
20240925,131900,2826415990,4680,4675,4680,4675,102
|
|
20240925,131800,2825938635,4680,4680,4680,4680,0
|
|
20240925,131700,2825938635,4680,4680,4680,4680,0
|
|
20240925,131600,2825938635,4680,4680,4680,4680,2
|
|
20240925,131500,2825929275,4670,4670,4670,4670,496
|
|
20240925,131400,2823612955,4670,4675,4675,4670,2678
|
|
20240925,131300,2811102805,4675,4675,4675,4675,697
|
|
20240925,131200,2807844330,4675,4670,4675,4670,38
|
|
20240925,131100,2807666830,4670,4670,4670,4670,10
|
|
20240925,131000,2807620130,4675,4665,4675,4665,1042
|
|
20240925,130900,2802759150,4665,4665,4665,4665,20
|
|
20240925,130800,2802665850,4675,4665,4675,4665,10
|
|
20240925,130700,2802619190,4665,4665,4665,4665,42
|
|
20240925,130600,2802423260,4665,4665,4670,4665,468
|
|
20240925,130500,2800239950,4665,4665,4665,4665,2185
|
|
20240925,130400,2790046925,4670,4670,4675,4670,2141
|
|
20240925,130300,2780048195,4680,4675,4680,4675,93
|
|
20240925,130200,2779613415,4680,4680,4680,4680,0
|
|
20240925,130100,2779613415,4680,4680,4680,4680,2
|
|
20240925,130000,2779604055,4680,4670,4680,4670,1050
|
|
20240925,125900,2774692075,4670,4675,4675,4670,55
|
|
20240925,125800,2774435205,4675,4675,4675,4675,10
|
|
20240925,125700,2774388455,4670,4680,4680,4670,118
|
|
20240925,125600,2773836315,4670,4680,4680,4670,5
|
|
20240925,125500,2773812955,4670,4670,4670,4670,119
|
|
20240925,125400,2773257225,4670,4675,4675,4670,593
|
|
20240925,125300,2770484990,4675,4670,4675,4670,729
|
|
20240925,125200,2767077010,4675,4675,4675,4675,1458
|
|
20240925,125100,2760260860,4675,4680,4680,4675,1378
|
|
20240925,125000,2753818405,4680,4680,4680,4675,750
|
|
20240925,124900,2750308450,4675,4680,4680,4675,1469
|
|
20240925,124800,2743434815,4675,4675,4675,4675,1
|
|
20240925,124700,2743430140,4675,4675,4675,4675,0
|
|
20240925,124600,2743430140,4675,4675,4675,4675,0
|
|
20240925,124500,2743430140,4675,4680,4680,4675,11
|
|
20240925,124400,2743378710,4680,4680,4680,4680,4
|
|
20240925,124300,2743359990,4680,4680,4680,4680,250
|
|
20240925,124200,2742189990,4680,4680,4680,4680,1236
|
|
20240925,124100,2736405510,4680,4680,4680,4680,103
|
|
20240925,124000,2735923470,4680,4680,4680,4680,49
|
|
20240925,123900,2735694150,4680,4680,4680,4680,0
|
|
20240925,123800,2735694150,4680,4680,4680,4680,192
|
|
20240925,123700,2734795590,4680,4680,4680,4680,0
|
|
20240925,123600,2734795590,4680,4675,4685,4675,544
|
|
20240925,123500,2732251090,4675,4680,4680,4675,2291
|
|
20240925,123400,2721537240,4680,4680,4680,4680,263
|
|
20240925,123300,2720306400,4685,4680,4685,4680,1001
|
|
20240925,123200,2715621715,4685,4685,4685,4685,0
|
|
20240925,123100,2715621715,4685,4685,4685,4685,0
|
|
20240925,123000,2715621715,4685,4680,4685,4680,60
|
|
20240925,122900,2715340910,4685,4685,4685,4685,1
|
|
20240925,122800,2715336225,4690,4690,4690,4690,17
|
|
20240925,122700,2715256495,4690,4690,4690,4690,226
|
|
20240925,122600,2714196555,4675,4675,4675,4675,482
|
|
20240925,122500,2711943205,4675,4675,4675,4675,0
|
|
20240925,122400,2711943205,4675,4675,4675,4675,2007
|
|
20240925,122300,2702560480,4675,4680,4680,4675,1974
|
|
20240925,122200,2693323940,4680,4685,4685,4680,3000
|
|
20240925,122100,2679279635,4685,4685,4685,4685,500
|
|
20240925,122000,2676937135,4690,4690,4700,4690,1152
|
|
20240925,121900,2671534095,4695,4700,4700,4695,365
|
|
20240925,121800,2669820415,4705,4695,4705,4695,498
|
|
20240925,121700,2667479820,4695,4695,4695,4695,772
|
|
20240925,121600,2663855280,4695,4695,4695,4695,2
|
|
20240925,121500,2663845890,4695,4690,4695,4690,292
|
|
20240925,121400,2662476400,4685,4685,4685,4685,10
|
|
20240925,121300,2662429550,4690,4690,4690,4690,213
|
|
20240925,121200,2661430580,4685,4685,4685,4685,84
|
|
20240925,121100,2661037040,4685,4685,4685,4685,0
|
|
20240925,121000,2661037040,4685,4685,4685,4685,549
|
|
20240925,120900,2658464975,4685,4685,4685,4685,1
|
|
20240925,120800,2658460290,4685,4685,4685,4685,426
|
|
20240925,120700,2656464480,4685,4690,4690,4685,3001
|
|
20240925,120600,2642393105,4690,4690,4690,4690,30
|
|
20240925,120500,2642252405,4690,4690,4690,4690,659
|
|
20240925,120400,2639161695,4690,4695,4695,4690,2000
|
|
20240925,120300,2629776655,4695,4700,4700,4695,315
|
|
20240925,120200,2628296405,4700,4700,4705,4700,41
|
|
20240925,120100,2628103700,4710,4700,4710,4700,364
|
|
20240925,120000,2626390310,4700,4700,4700,4700,100
|
|
20240925,115900,2625920310,4695,4695,4695,4695,63
|
|
20240925,115800,2625624525,4695,4690,4695,4685,711
|
|
20240925,115700,2622287890,4690,4690,4690,4690,104
|
|
20240925,115600,2621800130,4690,4685,4690,4685,82
|
|
20240925,115500,2621415955,4685,4690,4690,4685,646
|
|
20240925,115400,2618388955,4690,4690,4690,4690,1
|
|
20240925,115300,2618384265,4685,4695,4695,4685,45
|
|
20240925,115200,2618173430,4685,4685,4685,4685,2018
|
|
20240925,115100,2608719100,4690,4690,4690,4690,101
|
|
20240925,115000,2608245410,4690,4690,4690,4690,2585
|
|
20240925,114900,2596121760,4695,4700,4700,4695,2091
|
|
20240925,114800,2586304390,4700,4695,4700,4695,102
|
|
20240925,114700,2585825490,4700,4700,4700,4700,667
|
|
20240925,114600,2582690590,4700,4700,4700,4700,918
|
|
20240925,114500,2578375990,4700,4700,4700,4700,1401
|
|
20240925,114400,2571791290,4700,4700,4700,4700,85
|
|
20240925,114300,2571391790,4700,4705,4705,4700,150
|
|
20240925,114200,2570686290,4705,4700,4705,4700,233
|
|
20240925,114100,2569590480,4705,4705,4705,4705,108
|
|
20240925,114000,2569082340,4705,4705,4705,4705,28
|
|
20240925,113900,2568950600,4705,4705,4705,4705,150
|
|
20240925,113800,2568244850,4700,4710,4710,4700,207
|
|
20240925,113700,2567271300,4710,4705,4710,4705,279
|
|
20240925,113600,2565958600,4705,4700,4705,4700,3023
|
|
20240925,113500,2551750005,4700,4705,4705,4700,289
|
|
20240925,113400,2550391605,4705,4705,4710,4705,178
|
|
20240925,113300,2549554045,4705,4705,4705,4705,90
|
|
20240925,113200,2549130595,4705,4710,4710,4705,200
|
|
20240925,113100,2548189095,4710,4710,4715,4700,247
|
|
20240925,113000,2547025150,4700,4700,4700,4700,370
|
|
20240925,112900,2545286150,4705,4710,4710,4705,360
|
|
20240925,112800,2543592340,4705,4705,4705,4705,0
|
|
20240925,112700,2543592340,4705,4705,4705,4705,88
|
|
20240925,112600,2543178300,4705,4705,4705,4705,9
|
|
20240925,112500,2543135955,4705,4715,4725,4705,708
|
|
20240925,112400,2539796115,4715,4715,4715,4715,1642
|
|
20240925,112300,2532054085,4705,4710,4710,4705,12
|
|
20240925,112200,2531997600,4705,4705,4720,4700,1796
|
|
20240925,112100,2523529795,4700,4720,4720,4695,4478
|
|
20240925,112000,2502477085,4720,4710,4720,4710,3201
|
|
20240925,111900,2487380335,4705,4710,4710,4705,642
|
|
20240925,111800,2484359720,4720,4720,4720,4715,712
|
|
20240925,111700,2480999580,4720,4725,4730,4720,1815
|
|
20240925,111600,2472425225,4720,4690,4720,4690,2347
|
|
20240925,111500,2461377170,4690,4685,4690,4685,1007
|
|
20240925,111400,2456655735,4680,4685,4685,4680,175
|
|
20240925,111300,2455836715,4695,4695,4695,4695,0
|
|
20240925,111200,2455836715,4695,4695,4695,4695,2
|
|
20240925,111100,2455827325,4695,4695,4695,4695,3
|
|
20240925,111000,2455813240,4680,4680,4680,4680,410
|
|
20240925,110900,2453894440,4680,4690,4690,4680,1600
|
|
20240925,110800,2446403675,4690,4690,4695,4690,401
|
|
20240925,110700,2444522485,4685,4680,4685,4680,27
|
|
20240925,110600,2444396120,4680,4685,4685,4680,1396
|
|
20240925,110500,2437856760,4685,4685,4685,4685,153
|
|
20240925,110400,2437139955,4695,4690,4695,4690,385
|
|
20240925,110300,2435333270,4690,4690,4690,4690,122
|
|
20240925,110200,2434761090,4690,4690,4690,4690,100
|
|
20240925,110100,2434292090,4690,4690,4690,4690,107
|
|
20240925,110000,2433790260,4690,4690,4690,4685,1509
|
|
20240925,105900,2426714055,4690,4690,4690,4690,400
|
|
20240925,105800,2424838055,4690,4690,4690,4690,300
|
|
20240925,105700,2423431055,4690,4690,4690,4690,320
|
|
20240925,105600,2421930255,4695,4695,4695,4695,1174
|
|
20240925,105500,2416418325,4695,4695,4695,4695,119
|
|
20240925,105400,2415859620,4700,4700,4700,4700,25
|
|
20240925,105300,2415742120,4700,4700,4700,4700,170
|
|
20240925,105200,2414943120,4700,4700,4700,4700,1643
|
|
20240925,105100,2407221020,4700,4700,4705,4700,86
|
|
20240925,105000,2406816815,4705,4705,4705,4705,177
|
|
20240925,104900,2405984030,4700,4705,4705,4700,1486
|
|
20240925,104800,2398998745,4705,4705,4705,4700,1527
|
|
20240925,104700,2391814730,4705,4705,4705,4700,69
|
|
20240925,104600,2391490390,4700,4695,4700,4695,699
|
|
20240925,104500,2388206935,4695,4700,4705,4695,317
|
|
20240925,104400,2386718595,4705,4695,4705,4690,1015
|
|
20240925,104300,2381954915,4700,4745,4745,4700,5723
|
|
20240925,104200,2355040360,4710,4720,4765,4710,3596
|
|
20240925,104100,2338011540,4720,4685,4775,4685,14420
|
|
20240925,104000,2269811650,4690,4690,4690,4690,1
|
|
20240925,103900,2269806960,4675,4690,4690,4675,2069
|
|
20240925,103800,2260125080,4690,4690,4690,4685,103
|
|
20240925,103700,2259642020,4685,4680,4685,4680,71
|
|
20240925,103600,2259309405,4675,4670,4675,4665,4618
|
|
20240925,103500,2237757045,4670,4670,4670,4665,605
|
|
20240925,103400,2234932695,4670,4670,4670,4670,10
|
|
20240925,103300,2234885995,4665,4670,4670,4665,711
|
|
20240925,103200,2231569130,4665,4670,4675,4665,802
|
|
20240925,103100,2227826760,4675,4675,4675,4670,108
|
|
20240925,103000,2227322350,4675,4670,4675,4670,328
|
|
20240925,102900,2225789950,4675,4675,4675,4675,306
|
|
20240925,102800,2224359400,4665,4670,4670,4665,199
|
|
20240925,102700,2223430835,4670,4670,4680,4660,3625
|
|
20240925,102600,2206519570,4670,4675,4680,4670,3936
|
|
20240925,102500,2188134580,4675,4675,4680,4675,2084
|
|
20240925,102400,2178391875,4675,4675,4675,4675,501
|
|
20240925,102300,2176049700,4665,4675,4675,4665,2656
|
|
20240925,102200,2163650540,4695,4700,4700,4665,1617
|
|
20240925,102100,2156083690,4700,4665,4700,4665,3370
|
|
20240925,102000,2140310535,4665,4670,4670,4665,836
|
|
20240925,101900,2136406420,4675,4675,4675,4675,110
|
|
20240925,101800,2135892170,4675,4685,4685,4675,1790
|
|
20240925,101700,2127518380,4690,4690,4700,4690,1139
|
|
20240925,101600,2122176455,4700,4700,4700,4700,12
|
|
20240925,101500,2122120055,4705,4685,4705,4685,5262
|
|
20240925,101400,2097417365,4685,4685,4685,4685,307
|
|
20240925,101300,2095979070,4675,4675,4675,4675,15
|
|
20240925,101200,2095908945,4675,4680,4690,4675,2003
|
|
20240925,101100,2086536840,4680,4680,4680,4680,0
|
|
20240925,101000,2086536840,4680,4690,4690,4680,132
|
|
20240925,100900,2085919060,4680,4685,4690,4680,454
|
|
20240925,100800,2083794225,4685,4685,4690,4680,2943
|
|
20240925,100700,2070019195,4675,4685,4700,4675,4429
|
|
20240925,100600,2049248700,4685,4665,4685,4660,6954
|
|
20240925,100500,2016758190,4665,4670,4670,4665,3039
|
|
20240925,100400,2002573450,4670,4670,4670,4670,750
|
|
20240925,100300,1999070950,4670,4675,4675,4670,3957
|
|
20240925,100200,1980583625,4685,4680,4685,4680,7315
|
|
20240925,100100,1946349355,4685,4685,4685,4685,858
|
|
20240925,100000,1942329625,4690,4685,4690,4685,102
|
|
20240925,095900,1941851750,4685,4685,4685,4685,101
|
|
20240925,095800,1941378565,4685,4685,4685,4685,695
|
|
20240925,095700,1938122490,4685,4690,4690,4685,2005
|
|
20240925,095600,1928722125,4690,4700,4700,4690,1061
|
|
20240925,095500,1923746025,4700,4690,4700,4690,790
|
|
20240925,095400,1920034175,4700,4695,4700,4690,2280
|
|
20240925,095300,1909327880,4695,4690,4695,4690,468
|
|
20240925,095200,1907132125,4690,4700,4700,4690,333
|
|
20240925,095100,1905568650,4695,4695,4695,4690,452
|
|
20240925,095000,1903446610,4695,4690,4700,4690,1721
|
|
20240925,094900,1895374205,4685,4680,4685,4680,2057
|
|
20240925,094800,1885745100,4675,4675,4675,4670,151
|
|
20240925,094700,1885039180,4680,4675,4680,4670,5416
|
|
20240925,094600,1859741960,4680,4685,4685,4680,1052
|
|
20240925,094500,1854815695,4685,4685,4685,4685,567
|
|
20240925,094400,1852159300,4685,4685,4685,4680,27
|
|
20240925,094300,1852032815,4690,4690,4690,4680,362
|
|
20240925,094200,1850335075,4680,4685,4685,4670,2970
|
|
20240925,094100,1836457565,4670,4670,4670,4670,3
|
|
20240925,094000,1836443555,4670,4680,4690,4670,49
|
|
20240925,093900,1836214565,4660,4690,4695,4660,13345
|
|
20240925,093800,1773881280,4675,4690,4690,4675,4972
|
|
20240925,093700,1750593835,4695,4695,4700,4690,1796
|
|
20240925,093600,1742157670,4700,4700,4700,4700,497
|
|
20240925,093500,1739821770,4705,4685,4705,4685,169
|
|
20240925,093400,1739029595,4685,4680,4685,4680,418
|
|
20240925,093300,1737073270,4680,4680,4685,4680,4536
|
|
20240925,093200,1715836795,4680,4695,4705,4680,11069
|
|
20240925,093100,1663938940,4695,4725,4725,4685,14435
|
|
20240925,093000,1596046075,4725,4715,4725,4715,393
|
|
20240925,092900,1594189895,4715,4725,4725,4715,7001
|
|
20240925,092800,1561151425,4730,4720,4740,4720,2875
|
|
20240925,092700,1547542190,4720,4745,4760,4720,2904
|
|
20240925,092600,1533795230,4765,4710,4765,4710,6755
|
|
20240925,092500,1501828885,4720,4740,4740,4715,4576
|
|
20240925,092400,1480232540,4740,4710,4745,4700,14138
|
|
20240925,092300,1413485245,4710,4710,4725,4710,1999
|
|
20240925,092200,1404054475,4720,4695,4730,4695,3083
|
|
20240925,092100,1389522220,4710,4700,4720,4680,11763
|
|
20240925,092000,1334312520,4705,4750,4750,4705,10921
|
|
20240925,091900,1282739105,4720,4725,4750,4720,4942
|
|
20240925,091800,1259379680,4725,4755,4765,4725,11451
|
|
20240925,091700,1205035255,4755,4775,4785,4750,11575
|
|
20240925,091600,1149910280,4780,4730,4790,4730,27960
|
|
20240925,091500,1016270955,4745,4750,4750,4710,16702
|
|
20240925,091400,937234800,4760,4780,4790,4735,13108
|
|
20240925,091300,874816870,4790,4755,4825,4755,72735
|
|
20240925,091200,525984615,4775,4725,4800,4685,53431
|
|
20240925,091100,272067020,4705,4650,4730,4645,25541
|
|
20240925,091000,152115120,4640,4640,4645,4635,4613
|
|
20240925,090900,130726770,4640,4635,4640,4630,705
|
|
20240925,090800,127458230,4635,4630,4640,4625,720
|
|
20240925,090700,124125875,4635,4645,4645,4625,340
|
|
20240925,090600,122549035,4645,4630,4650,4625,2398
|
|
20240925,090500,111437975,4645,4635,4650,4635,1603
|
|
20240925,090400,104002160,4635,4635,4640,4635,2540
|
|
20240925,090300,92227965,4640,4650,4650,4640,355
|
|
20240925,090200,90580025,4630,4640,4670,4630,2298
|
|
20240925,090100,79900870,4645,4615,4650,4615,2944
|
|
20240925,090000,66241910,4615,4605,4620,4605,11534
|