651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194800,265557265,4680,4680,4680,4680,679
|
|
20240925,194700,265557265,4680,4680,4680,4680,0
|
|
20240925,194600,265557265,4680,4680,4680,4680,0
|
|
20240925,194500,265557265,4680,4680,4680,4680,0
|
|
20240925,194400,265557265,4680,4680,4680,4680,0
|
|
20240925,194300,265557265,4680,4680,4680,4680,0
|
|
20240925,194200,265557265,4680,4680,4680,4680,0
|
|
20240925,194100,265557265,4680,4680,4680,4680,0
|
|
20240925,194000,265557265,4680,4680,4680,4680,0
|
|
20240925,193900,265557265,4680,4680,4680,4680,0
|
|
20240925,193800,265557265,4680,4680,4680,4680,0
|
|
20240925,193700,265557265,4680,4680,4680,4680,0
|
|
20240925,193600,265557265,4680,4680,4680,4680,0
|
|
20240925,193500,265557265,4680,4680,4680,4680,0
|
|
20240925,193400,265557265,4680,4680,4680,4680,0
|
|
20240925,193300,265557265,4680,4680,4680,4680,0
|
|
20240925,193200,265557265,4680,4680,4680,4680,0
|
|
20240925,193100,265557265,4680,4680,4680,4680,0
|
|
20240925,193000,265557265,4680,4680,4680,4680,0
|
|
20240925,192900,265557265,4680,4680,4680,4680,0
|
|
20240925,192800,265557265,4680,4680,4680,4680,0
|
|
20240925,192700,265557265,4680,4680,4680,4680,0
|
|
20240925,192600,265557265,4680,4680,4680,4680,0
|
|
20240925,192500,265557265,4680,4680,4680,4680,0
|
|
20240925,192400,265557265,4680,4680,4680,4680,0
|
|
20240925,192300,265557265,4680,4680,4680,4680,0
|
|
20240925,192200,265557265,4680,4680,4680,4680,0
|
|
20240925,192100,265557265,4680,4680,4680,4680,0
|
|
20240925,192000,265557265,4680,4680,4680,4680,0
|
|
20240925,191900,265557265,4680,4680,4680,4680,0
|
|
20240925,191800,265557265,4680,4680,4680,4680,679
|
|
20240925,191700,265557265,4680,4680,4680,4680,0
|
|
20240925,191600,265557265,4680,4680,4680,4680,0
|
|
20240925,191500,265557265,4680,4680,4680,4680,0
|
|
20240925,191400,265557265,4680,4680,4680,4680,0
|
|
20240925,191300,265557265,4680,4680,4680,4680,0
|
|
20240925,191200,265557265,4680,4680,4680,4680,0
|
|
20240925,191100,265557265,4680,4680,4680,4680,0
|
|
20240925,191000,265557265,4680,4680,4680,4680,0
|
|
20240925,190900,265557265,4680,4680,4680,4680,0
|
|
20240925,190800,265557265,4680,4680,4680,4680,0
|
|
20240925,190700,265557265,4680,4680,4680,4680,0
|
|
20240925,190600,265557265,4680,4680,4680,4680,0
|
|
20240925,190500,265557265,4680,4680,4680,4680,0
|
|
20240925,190400,265557265,4680,4680,4680,4680,0
|
|
20240925,190300,265557265,4680,4680,4680,4680,0
|
|
20240925,190200,265557265,4680,4680,4680,4680,0
|
|
20240925,190100,265557265,4680,4680,4680,4680,0
|
|
20240925,190000,265557265,4680,4680,4680,4680,0
|
|
20240925,185900,265557265,4680,4680,4680,4680,0
|
|
20240925,185800,265557265,4680,4680,4680,4680,0
|
|
20240925,185700,265557265,4680,4680,4680,4680,0
|
|
20240925,185600,265557265,4680,4680,4680,4680,0
|
|
20240925,185500,265557265,4680,4680,4680,4680,0
|
|
20240925,185400,265557265,4680,4680,4680,4680,0
|
|
20240925,185300,265557265,4680,4680,4680,4680,0
|
|
20240925,185200,265557265,4680,4680,4680,4680,0
|
|
20240925,185100,265557265,4680,4680,4680,4680,0
|
|
20240925,185000,265557265,4680,4680,4680,4680,0
|
|
20240925,184900,265557265,4680,4680,4680,4680,0
|
|
20240925,184800,265557265,4680,4680,4680,4680,679
|
|
20240925,184700,265557265,4680,4680,4680,4680,0
|
|
20240925,184600,265557265,4680,4680,4680,4680,0
|
|
20240925,184500,265557265,4680,4680,4680,4680,0
|
|
20240925,184400,265557265,4680,4680,4680,4680,0
|
|
20240925,184300,265557265,4680,4680,4680,4680,0
|
|
20240925,184200,265557265,4680,4680,4680,4680,0
|
|
20240925,184100,265557265,4680,4680,4680,4680,0
|
|
20240925,184000,265557265,4680,4680,4680,4680,0
|
|
20240925,183900,265557265,4680,4680,4680,4680,0
|
|
20240925,183800,265557265,4680,4680,4680,4680,0
|
|
20240925,183700,265557265,4680,4680,4680,4680,0
|
|
20240925,183600,265557265,4680,4680,4680,4680,0
|
|
20240925,183500,265557265,4680,4680,4680,4680,0
|
|
20240925,183400,265557265,4680,4680,4680,4680,0
|
|
20240925,183300,265557265,4680,4680,4680,4680,0
|
|
20240925,183200,265557265,4680,4680,4680,4680,0
|
|
20240925,183100,265557265,4680,4680,4680,4680,0
|
|
20240925,183000,265557265,4680,4680,4680,4680,0
|
|
20240925,182900,265557265,4680,4680,4680,4680,0
|
|
20240925,182800,265557265,4680,4680,4680,4680,0
|
|
20240925,182700,265557265,4680,4680,4680,4680,0
|
|
20240925,182600,265557265,4680,4680,4680,4680,0
|
|
20240925,182500,265557265,4680,4680,4680,4680,0
|
|
20240925,182400,265557265,4680,4680,4680,4680,0
|
|
20240925,182300,265557265,4680,4680,4680,4680,0
|
|
20240925,182200,265557265,4680,4680,4680,4680,0
|
|
20240925,182100,265557265,4680,4680,4680,4680,0
|
|
20240925,182000,265557265,4680,4680,4680,4680,0
|
|
20240925,181900,265557265,4680,4680,4680,4680,0
|
|
20240925,181800,265557265,4680,4680,4680,4680,679
|
|
20240925,181700,265557265,4680,4680,4680,4680,0
|
|
20240925,181600,265557265,4680,4680,4680,4680,0
|
|
20240925,181500,265557265,4680,4680,4680,4680,0
|
|
20240925,181400,265557265,4680,4680,4680,4680,0
|
|
20240925,181300,265557265,4680,4680,4680,4680,0
|
|
20240925,181200,265557265,4680,4680,4680,4680,0
|
|
20240925,181100,265557265,4680,4680,4680,4680,0
|
|
20240925,181000,265557265,4680,4680,4680,4680,0
|
|
20240925,180900,265557265,4680,4680,4680,4680,0
|
|
20240925,180800,265557265,4680,4680,4680,4680,0
|
|
20240925,180700,265557265,4680,4680,4680,4680,0
|
|
20240925,180600,265557265,4680,4680,4680,4680,0
|
|
20240925,180500,265557265,4680,4680,4680,4680,0
|
|
20240925,180400,265557265,4680,4680,4680,4680,0
|
|
20240925,180300,265557265,4680,4680,4680,4680,0
|
|
20240925,180200,265557265,4680,4680,4680,4680,0
|
|
20240925,180100,265557265,4680,4680,4680,4680,0
|
|
20240925,180000,265557265,4680,4680,4680,4680,0
|
|
20240925,175900,265557265,4680,4680,4680,4680,0
|
|
20240925,175800,265557265,4680,4680,4680,4680,0
|
|
20240925,175700,265557265,4680,4680,4680,4680,0
|
|
20240925,175600,265557265,4680,4680,4680,4680,0
|
|
20240925,175500,265557265,4680,4680,4680,4680,0
|
|
20240925,175400,265557265,4680,4680,4680,4680,0
|
|
20240925,175300,265557265,4680,4680,4680,4680,0
|
|
20240925,175200,265557265,4680,4680,4680,4680,0
|
|
20240925,175100,265557265,4680,4680,4680,4680,0
|
|
20240925,175000,265557265,4680,4680,4680,4680,0
|
|
20240925,174900,265557265,4680,4680,4680,4680,0
|
|
20240925,174800,265557265,4680,4680,4680,4680,679
|
|
20240925,174700,265557265,4680,4680,4680,4680,0
|
|
20240925,174600,265557265,4680,4680,4680,4680,0
|
|
20240925,174500,265557265,4680,4680,4680,4680,0
|
|
20240925,174400,265557265,4680,4680,4680,4680,0
|
|
20240925,174300,265557265,4680,4680,4680,4680,0
|
|
20240925,174200,265557265,4680,4680,4680,4680,0
|
|
20240925,174100,265557265,4680,4680,4680,4680,0
|
|
20240925,174000,265557265,4680,4680,4680,4680,0
|
|
20240925,173900,265557265,4680,4680,4680,4680,0
|
|
20240925,173800,265557265,4680,4680,4680,4680,0
|
|
20240925,173700,265557265,4680,4680,4680,4680,0
|
|
20240925,173600,265557265,4680,4680,4680,4680,0
|
|
20240925,173500,265557265,4680,4680,4680,4680,0
|
|
20240925,173400,265557265,4680,4680,4680,4680,0
|
|
20240925,173300,265557265,4680,4680,4680,4680,0
|
|
20240925,173200,265557265,4680,4680,4680,4680,0
|
|
20240925,173100,265557265,4680,4680,4680,4680,0
|
|
20240925,173000,265557265,4680,4680,4680,4680,0
|
|
20240925,172900,265557265,4680,4680,4680,4680,0
|
|
20240925,172800,265557265,4680,4680,4680,4680,0
|
|
20240925,172700,265557265,4680,4680,4680,4680,0
|
|
20240925,172600,265557265,4680,4680,4680,4680,0
|
|
20240925,172500,265557265,4680,4680,4680,4680,0
|
|
20240925,172400,265557265,4680,4680,4680,4680,0
|
|
20240925,172300,265557265,4680,4680,4680,4680,0
|
|
20240925,172200,265557265,4680,4680,4680,4680,0
|
|
20240925,172100,265557265,4680,4680,4680,4680,0
|
|
20240925,172000,265557265,4680,4680,4680,4680,0
|
|
20240925,171900,265557265,4680,4680,4680,4680,0
|
|
20240925,171800,265557265,4680,4680,4680,4680,679
|
|
20240925,171700,265557265,4680,4680,4680,4680,0
|
|
20240925,171600,265557265,4680,4680,4680,4680,0
|
|
20240925,171500,265557265,4680,4680,4680,4680,0
|
|
20240925,171400,265557265,4680,4680,4680,4680,0
|
|
20240925,171300,265557265,4680,4680,4680,4680,0
|
|
20240925,171200,265557265,4680,4680,4680,4680,0
|
|
20240925,171100,265557265,4680,4680,4680,4680,0
|
|
20240925,171000,265557265,4680,4680,4680,4680,0
|
|
20240925,170900,265557265,4680,4680,4680,4680,0
|
|
20240925,170800,265557265,4680,4680,4680,4680,0
|
|
20240925,170700,265557265,4680,4680,4680,4680,0
|
|
20240925,170600,265557265,4680,4680,4680,4680,0
|
|
20240925,170500,265557265,4680,4680,4680,4680,0
|
|
20240925,170400,265557265,4680,4680,4680,4680,0
|
|
20240925,170300,265557265,4680,4680,4680,4680,0
|
|
20240925,170200,265557265,4680,4680,4680,4680,0
|
|
20240925,170100,265557265,4680,4680,4680,4680,0
|
|
20240925,170000,265557265,4680,4680,4680,4680,0
|
|
20240925,165900,265557265,4680,4680,4680,4680,0
|
|
20240925,165800,265557265,4680,4680,4680,4680,0
|
|
20240925,165700,265557265,4680,4680,4680,4680,0
|
|
20240925,165600,265557265,4680,4680,4680,4680,0
|
|
20240925,165500,265557265,4680,4680,4680,4680,0
|
|
20240925,165400,265557265,4680,4680,4680,4680,0
|
|
20240925,165300,265557265,4680,4680,4680,4680,0
|
|
20240925,165200,265557265,4680,4680,4680,4680,0
|
|
20240925,165100,265557265,4680,4680,4680,4680,0
|
|
20240925,165000,265557265,4680,4680,4680,4680,0
|
|
20240925,164900,265557265,4680,4680,4680,4680,0
|
|
20240925,164800,265557265,4680,4680,4680,4680,679
|
|
20240925,164700,265557265,4680,4680,4680,4680,0
|
|
20240925,164600,265557265,4680,4680,4680,4680,0
|
|
20240925,164500,265557265,4680,4680,4680,4680,0
|
|
20240925,164400,265557265,4680,4680,4680,4680,0
|
|
20240925,164300,265557265,4680,4680,4680,4680,0
|
|
20240925,164200,265557265,4680,4680,4680,4680,0
|
|
20240925,164100,265557265,4680,4680,4680,4680,0
|
|
20240925,164000,265557265,4680,4680,4680,4680,0
|
|
20240925,163900,265557265,4680,4680,4680,4680,0
|
|
20240925,163800,265557265,4680,4680,4680,4680,0
|
|
20240925,163700,265557265,4680,4680,4680,4680,0
|
|
20240925,163600,265557265,4680,4680,4680,4680,0
|
|
20240925,163500,265557265,4680,4680,4680,4680,0
|
|
20240925,163400,265557265,4680,4680,4680,4680,0
|
|
20240925,163300,265557265,4680,4680,4680,4680,0
|
|
20240925,163200,265557265,4680,4680,4680,4680,0
|
|
20240925,163100,265557265,4680,4680,4680,4680,0
|
|
20240925,163000,265557265,4680,4680,4680,4680,0
|
|
20240925,162900,265557265,4680,4680,4680,4680,0
|
|
20240925,162800,265557265,4680,4680,4680,4680,0
|
|
20240925,162700,265557265,4680,4680,4680,4680,0
|
|
20240925,162600,265557265,4680,4680,4680,4680,0
|
|
20240925,162500,265557265,4680,4680,4680,4680,0
|
|
20240925,162400,265557265,4680,4680,4680,4680,0
|
|
20240925,162300,265557265,4680,4680,4680,4680,0
|
|
20240925,162200,265557265,4680,4680,4680,4680,0
|
|
20240925,162100,265557265,4680,4680,4680,4680,0
|
|
20240925,162000,265557265,4680,4680,4680,4680,0
|
|
20240925,161900,265557265,4680,4680,4680,4680,0
|
|
20240925,161800,265557265,4680,4680,4680,4680,679
|
|
20240925,161700,265557265,4680,4680,4680,4680,0
|
|
20240925,161600,265557265,4680,4680,4680,4680,0
|
|
20240925,161500,265557265,4680,4680,4680,4680,0
|
|
20240925,161400,265557265,4680,4680,4680,4680,0
|
|
20240925,161300,265557265,4680,4680,4680,4680,0
|
|
20240925,161200,265557265,4680,4680,4680,4680,0
|
|
20240925,161100,265557265,4680,4680,4680,4680,0
|
|
20240925,161000,265557265,4680,4680,4680,4680,0
|
|
20240925,160900,265557265,4680,4680,4680,4680,0
|
|
20240925,160800,265557265,4680,4680,4680,4680,0
|
|
20240925,160700,265557265,4680,4680,4680,4680,0
|
|
20240925,160600,265557265,4680,4680,4680,4680,0
|
|
20240925,160500,265557265,4680,4680,4680,4680,0
|
|
20240925,160400,265557265,4680,4680,4680,4680,0
|
|
20240925,160300,265557265,4680,4680,4680,4680,0
|
|
20240925,160200,265557265,4680,4680,4680,4680,0
|
|
20240925,160100,265557265,4680,4680,4680,4680,0
|
|
20240925,160000,265557265,4680,4680,4680,4680,0
|
|
20240925,155900,265557265,4680,4680,4680,4680,0
|
|
20240925,155800,265557265,4680,4680,4680,4680,0
|
|
20240925,155700,265557265,4680,4680,4680,4680,0
|
|
20240925,155600,265557265,4680,4680,4680,4680,0
|
|
20240925,155500,265557265,4680,4680,4680,4680,0
|
|
20240925,155400,265557265,4680,4680,4680,4680,0
|
|
20240925,155300,265557265,4680,4680,4680,4680,0
|
|
20240925,155200,265557265,4680,4680,4680,4680,0
|
|
20240925,155100,265557265,4680,4680,4680,4680,0
|
|
20240925,155000,265557265,4680,4680,4680,4680,0
|
|
20240925,154900,265557265,4680,4680,4680,4680,0
|
|
20240925,154800,265557265,4680,4680,4680,4680,679
|
|
20240925,154700,265557265,4680,4680,4680,4680,0
|
|
20240925,154600,265557265,4680,4680,4680,4680,0
|
|
20240925,154500,265557265,4680,4680,4680,4680,0
|
|
20240925,154400,265557265,4680,4680,4680,4680,0
|
|
20240925,154300,265557265,4680,4680,4680,4680,0
|
|
20240925,154200,265557265,4680,4680,4680,4680,0
|
|
20240925,154100,265557265,4680,4680,4680,4680,0
|
|
20240925,154000,265557265,4680,4680,4680,4680,0
|
|
20240925,153900,265557265,4680,4680,4680,4680,0
|
|
20240925,153800,265557265,4680,4680,4680,4680,0
|
|
20240925,153700,265557265,4680,4680,4680,4680,0
|
|
20240925,153600,265557265,4680,4680,4680,4680,0
|
|
20240925,153500,265557265,4680,4680,4680,4680,0
|
|
20240925,153400,265557265,4680,4680,4680,4680,0
|
|
20240925,153300,265557265,4680,4680,4680,4680,0
|
|
20240925,153200,265557265,4680,4680,4680,4680,0
|
|
20240925,153100,265557265,4680,4680,4680,4680,0
|
|
20240925,153000,265557265,4680,4680,4680,4680,679
|
|
20240925,152900,262379545,4695,4695,4695,4695,0
|
|
20240925,152800,262379545,4695,4695,4695,4695,0
|
|
20240925,152700,262379545,4695,4695,4695,4695,0
|
|
20240925,152600,262379545,4695,4695,4695,4695,0
|
|
20240925,152500,262379545,4695,4695,4695,4695,0
|
|
20240925,152400,262379545,4695,4695,4695,4695,0
|
|
20240925,152300,262379545,4695,4695,4695,4695,0
|
|
20240925,152200,262379545,4695,4695,4695,4695,0
|
|
20240925,152100,262379545,4695,4695,4695,4695,0
|
|
20240925,152000,262379545,4695,4695,4695,4695,0
|
|
20240925,151900,262379545,4695,4695,4695,4695,0
|
|
20240925,151800,262379545,4695,4695,4695,4695,0
|
|
20240925,151700,262379545,4695,4695,4695,4695,2
|
|
20240925,151600,262370155,4695,4695,4695,4695,8
|
|
20240925,151500,262332595,4680,4680,4680,4680,0
|
|
20240925,151400,262332595,4680,4680,4680,4680,0
|
|
20240925,151300,262332595,4680,4680,4680,4680,1220
|
|
20240925,151200,256622995,4680,4680,4680,4680,391
|
|
20240925,151100,254793115,4680,4680,4680,4680,10
|
|
20240925,151000,254746315,4680,4680,4680,4680,20
|
|
20240925,150900,254652715,4680,4680,4680,4680,1500
|
|
20240925,150800,247632715,4680,4680,4680,4680,148
|
|
20240925,150700,246940075,4680,4680,4680,4680,0
|
|
20240925,150600,246940075,4680,4680,4680,4680,300
|
|
20240925,150500,245536075,4680,4680,4680,4680,1106
|
|
20240925,150400,240359995,4675,4675,4675,4675,0
|
|
20240925,150300,240359995,4675,4675,4675,4675,0
|
|
20240925,150200,240359995,4675,4675,4675,4675,0
|
|
20240925,150100,240359995,4675,4675,4675,4675,0
|
|
20240925,150000,240359995,4675,4675,4675,4675,350
|
|
20240925,145900,238723745,4675,4685,4685,4675,647
|
|
20240925,145800,235696125,4680,4680,4680,4680,0
|
|
20240925,145700,235696125,4680,4680,4680,4680,0
|
|
20240925,145600,235696125,4680,4680,4680,4680,0
|
|
20240925,145500,235696125,4680,4680,4680,4680,0
|
|
20240925,145400,235696125,4680,4680,4680,4680,0
|
|
20240925,145300,235696125,4680,4680,4680,4680,0
|
|
20240925,145200,235696125,4680,4680,4680,4680,0
|
|
20240925,145100,235696125,4680,4680,4680,4680,0
|
|
20240925,145000,235696125,4680,4680,4680,4680,450
|
|
20240925,144900,233590125,4675,4675,4675,4675,0
|
|
20240925,144800,233590125,4675,4675,4675,4675,0
|
|
20240925,144700,233590125,4675,4675,4675,4675,0
|
|
20240925,144600,233590125,4675,4675,4675,4675,0
|
|
20240925,144500,233590125,4675,4675,4675,4675,14
|
|
20240925,144400,233524675,4675,4675,4675,4675,0
|
|
20240925,144300,233524675,4675,4675,4675,4675,0
|
|
20240925,144200,233524675,4675,4685,4685,4675,10000
|
|
20240925,144100,186733675,4685,4685,4685,4685,500
|
|
20240925,144000,184391175,4685,4685,4685,4685,0
|
|
20240925,143900,184391175,4685,4685,4685,4685,0
|
|
20240925,143800,184391175,4685,4685,4685,4685,0
|
|
20240925,143700,184391175,4685,4685,4685,4685,0
|
|
20240925,143600,184391175,4685,4685,4685,4685,0
|
|
20240925,143500,184391175,4685,4685,4685,4685,0
|
|
20240925,143400,184391175,4685,4685,4685,4685,500
|
|
20240925,143300,182048675,4675,4675,4675,4675,0
|
|
20240925,143200,182048675,4675,4675,4675,4675,10
|
|
20240925,143100,182001925,4675,4675,4675,4675,0
|
|
20240925,143000,182001925,4675,4680,4680,4675,263
|
|
20240925,142900,180771785,4680,4680,4680,4680,0
|
|
20240925,142800,180771785,4680,4680,4680,4680,0
|
|
20240925,142700,180771785,4680,4680,4680,4680,10
|
|
20240925,142600,180724985,4680,4680,4680,4680,0
|
|
20240925,142500,180724985,4680,4680,4680,4680,0
|
|
20240925,142400,180724985,4680,4680,4680,4680,0
|
|
20240925,142300,180724985,4680,4680,4680,4680,0
|
|
20240925,142200,180724985,4680,4680,4680,4680,10
|
|
20240925,142100,180678185,4675,4675,4675,4675,0
|
|
20240925,142000,180678185,4675,4675,4675,4675,0
|
|
20240925,141900,180678185,4675,4705,4705,4675,381
|
|
20240925,141800,178896605,4705,4705,4705,4705,0
|
|
20240925,141700,178896605,4705,4700,4705,4700,5
|
|
20240925,141600,178873090,4675,4675,4675,4675,0
|
|
20240925,141500,178873090,4675,4680,4680,4675,20
|
|
20240925,141400,178779515,4680,4680,4680,4680,0
|
|
20240925,141300,178779515,4680,4680,4680,4680,0
|
|
20240925,141200,178779515,4680,4680,4680,4680,0
|
|
20240925,141100,178779515,4680,4680,4680,4680,400
|
|
20240925,141000,176907515,4680,4680,4680,4680,0
|
|
20240925,140900,176907515,4680,4680,4680,4680,0
|
|
20240925,140800,176907515,4680,4680,4680,4680,0
|
|
20240925,140700,176907515,4680,4680,4680,4680,4
|
|
20240925,140600,176888795,4675,4675,4675,4675,0
|
|
20240925,140500,176888795,4675,4675,4675,4675,0
|
|
20240925,140400,176888795,4675,4675,4675,4675,0
|
|
20240925,140300,176888795,4675,4675,4675,4675,0
|
|
20240925,140200,176888795,4675,4675,4675,4675,0
|
|
20240925,140100,176888795,4675,4675,4675,4675,0
|
|
20240925,140000,176888795,4675,4675,4675,4675,28
|
|
20240925,135900,176757895,4675,4675,4675,4675,0
|
|
20240925,135800,176757895,4675,4675,4675,4675,36
|
|
20240925,135700,176589595,4675,4675,4675,4675,0
|
|
20240925,135600,176589595,4675,4675,4680,4675,143
|
|
20240925,135500,175921030,4680,4680,4680,4680,1000
|
|
20240925,135400,171241030,4680,4680,4680,4680,33
|
|
20240925,135300,171086590,4680,4685,4685,4680,420
|
|
20240925,135200,169120515,4685,4685,4685,4685,38
|
|
20240925,135100,168942485,4685,4685,4685,4685,0
|
|
20240925,135000,168942485,4685,4685,4685,4685,40
|
|
20240925,134900,168755085,4680,4680,4680,4680,0
|
|
20240925,134800,168755085,4680,4680,4680,4680,28
|
|
20240925,134700,168624045,4680,4680,4680,4680,0
|
|
20240925,134600,168624045,4680,4680,4680,4680,39
|
|
20240925,134500,168441525,4680,4680,4680,4680,0
|
|
20240925,134400,168441525,4680,4680,4680,4680,35
|
|
20240925,134300,168277725,4685,4685,4685,4685,39
|
|
20240925,134200,168095010,4685,4685,4685,4685,0
|
|
20240925,134100,168095010,4685,4685,4685,4685,37
|
|
20240925,134000,167921665,4685,4685,4685,4685,0
|
|
20240925,133900,167921665,4685,4680,4685,4680,37
|
|
20240925,133800,167748495,4685,4685,4685,4685,20
|
|
20240925,133700,167654795,4685,4685,4685,4685,15
|
|
20240925,133600,167584520,4685,4685,4685,4685,5
|
|
20240925,133500,167561095,4685,4685,4685,4685,30
|
|
20240925,133400,167420545,4680,4680,4680,4680,0
|
|
20240925,133300,167420545,4680,4680,4680,4680,38
|
|
20240925,133200,167242705,4695,4695,4695,4695,2
|
|
20240925,133100,167233315,4680,4680,4680,4680,30
|
|
20240925,133000,167092915,4680,4680,4680,4680,1
|
|
20240925,132900,167088235,4680,4680,4680,4680,33
|
|
20240925,132800,166933795,4680,4680,4680,4680,485
|
|
20240925,132700,164663995,4680,4680,4680,4680,0
|
|
20240925,132600,164663995,4680,4680,4680,4680,34
|
|
20240925,132500,164504875,4680,4680,4680,4680,0
|
|
20240925,132400,164504875,4680,4680,4680,4680,39
|
|
20240925,132300,164322355,4680,4680,4680,4680,0
|
|
20240925,132200,164322355,4680,4680,4680,4680,40
|
|
20240925,132100,164135155,4680,4680,4680,4680,0
|
|
20240925,132000,164135155,4680,4680,4680,4680,29
|
|
20240925,131900,163999435,4680,4680,4680,4680,0
|
|
20240925,131800,163999435,4680,4680,4680,4680,34
|
|
20240925,131700,163840315,4680,4680,4680,4680,0
|
|
20240925,131600,163840315,4680,4680,4680,4680,38
|
|
20240925,131500,163662475,4680,4680,4680,4680,0
|
|
20240925,131400,163662475,4680,4680,4680,4680,41
|
|
20240925,131300,163470595,4685,4685,4685,4685,38
|
|
20240925,131200,163292565,4685,4685,4685,4685,0
|
|
20240925,131100,163292565,4685,4685,4685,4685,39
|
|
20240925,131000,163109850,4685,4685,4685,4685,0
|
|
20240925,130900,163109850,4685,4685,4685,4685,53
|
|
20240925,130800,162861545,4685,4685,4685,4685,0
|
|
20240925,130700,162861545,4685,4685,4685,4685,16
|
|
20240925,130600,162786585,4685,4685,4685,4685,0
|
|
20240925,130500,162786585,4685,4685,4685,4685,34
|
|
20240925,130400,162627295,4685,4685,4685,4685,0
|
|
20240925,130300,162627295,4685,4685,4685,4685,38
|
|
20240925,130200,162449265,4685,4685,4685,4685,0
|
|
20240925,130100,162449265,4685,4685,4685,4685,33
|
|
20240925,130000,162294660,4685,4685,4685,4685,0
|
|
20240925,125900,162294660,4685,4685,4685,4685,28
|
|
20240925,125800,162163480,4680,4680,4680,4680,34
|
|
20240925,125700,162004360,4680,4680,4680,4680,0
|
|
20240925,125600,162004360,4680,4680,4680,4680,34
|
|
20240925,125500,161845240,4680,4680,4680,4680,4
|
|
20240925,125400,161826520,4680,4680,4680,4680,28
|
|
20240925,125300,161695480,4680,4685,4690,4680,462
|
|
20240925,125200,159532200,4685,4685,4685,4685,15
|
|
20240925,125100,159461925,4685,4685,4685,4685,0
|
|
20240925,125000,159461925,4685,4685,4685,4685,35
|
|
20240925,124900,159297950,4690,4690,4690,4690,0
|
|
20240925,124800,159297950,4690,4690,4690,4690,10
|
|
20240925,124700,159251050,4690,4685,4690,4685,695
|
|
20240925,124600,155991575,4685,4690,4690,4685,20
|
|
20240925,124500,155897855,4685,4685,4685,4685,0
|
|
20240925,124400,155897855,4685,4685,4685,4685,29
|
|
20240925,124300,155761990,4680,4680,4680,4680,31
|
|
20240925,124200,155616910,4680,4680,4680,4680,0
|
|
20240925,124100,155616910,4680,4680,4680,4680,32
|
|
20240925,124000,155467150,4680,4680,4680,4680,0
|
|
20240925,123900,155467150,4680,4680,4680,4680,33
|
|
20240925,123800,155312710,4690,4690,4690,4690,16
|
|
20240925,123700,155237670,4690,4690,4690,4690,26
|
|
20240925,123600,155115730,4690,4690,4690,4690,0
|
|
20240925,123500,155115730,4690,4690,4690,4690,36
|
|
20240925,123400,154946890,4690,4690,4690,4690,0
|
|
20240925,123300,154946890,4690,4690,4690,4690,31
|
|
20240925,123200,154801500,4680,4680,4680,4680,0
|
|
20240925,123100,154801500,4680,4690,4690,4680,547
|
|
20240925,123000,152236380,4680,4680,4680,4680,0
|
|
20240925,122900,152236380,4680,4680,4680,4680,30
|
|
20240925,122800,152095980,4680,4680,4680,4680,32
|
|
20240925,122700,151946220,4690,4690,4690,4690,0
|
|
20240925,122600,151946220,4690,4690,4690,4690,31
|
|
20240925,122500,151800830,4710,4710,4710,4710,0
|
|
20240925,122400,151800830,4710,4685,4710,4685,32
|
|
20240925,122300,151650860,4685,4685,4685,4685,0
|
|
20240925,122200,151650860,4685,4685,4685,4685,27
|
|
20240925,122100,151524365,4685,4685,4685,4685,0
|
|
20240925,122000,151524365,4685,4690,4690,4685,454
|
|
20240925,121900,149397135,4690,4690,4690,4690,0
|
|
20240925,121800,149397135,4690,4690,4690,4690,34
|
|
20240925,121700,149237675,4690,4690,4690,4690,0
|
|
20240925,121600,149237675,4690,4690,4690,4690,33
|
|
20240925,121500,149082905,4685,4685,4685,4685,0
|
|
20240925,121400,149082905,4685,4685,4685,4685,27
|
|
20240925,121300,148956410,4690,4690,4690,4690,0
|
|
20240925,121200,148956410,4690,4690,4690,4690,29
|
|
20240925,121100,148820400,4690,4690,4690,4690,28
|
|
20240925,121000,148689080,4685,4685,4685,4685,1
|
|
20240925,120900,148684395,4685,4685,4685,4685,38
|
|
20240925,120800,148506365,4685,4685,4685,4685,0
|
|
20240925,120700,148506365,4685,4685,4685,4685,41
|
|
20240925,120600,148314280,4685,4685,4685,4685,0
|
|
20240925,120500,148314280,4685,4685,4685,4685,30
|
|
20240925,120400,148173730,4685,4685,4685,4685,0
|
|
20240925,120300,148173730,4685,4685,4685,4685,39
|
|
20240925,120200,147991015,4685,4685,4685,4685,20
|
|
20240925,120100,147897315,4685,4685,4685,4685,29
|
|
20240925,120000,147761450,4680,4680,4680,4680,0
|
|
20240925,115900,147761450,4680,4680,4680,4680,30
|
|
20240925,115800,147621050,4680,4680,4680,4680,0
|
|
20240925,115700,147621050,4680,4680,4680,4680,37
|
|
20240925,115600,147447890,4680,4680,4680,4680,26
|
|
20240925,115500,147326210,4680,4680,4680,4680,1
|
|
20240925,115400,147321530,4685,4695,4695,4685,10176
|
|
20240925,115300,99615730,4695,4695,4695,4695,0
|
|
20240925,115200,99615730,4695,4695,4695,4695,449
|
|
20240925,115100,97507675,4695,4695,4695,4695,0
|
|
20240925,115000,97507675,4695,4695,4695,4695,38
|
|
20240925,114900,97329265,4710,4710,4710,4710,1
|
|
20240925,114800,97324555,4695,4695,4695,4695,32
|
|
20240925,114700,97174315,4695,4695,4695,4695,0
|
|
20240925,114600,97174315,4695,4695,4695,4695,28
|
|
20240925,114500,97042855,4695,4695,4695,4695,0
|
|
20240925,114400,97042855,4695,4695,4695,4695,38
|
|
20240925,114300,96864445,4695,4695,4695,4695,0
|
|
20240925,114200,96864445,4695,4695,4695,4695,31
|
|
20240925,114100,96718900,4695,4695,4695,4695,33
|
|
20240925,114000,96563965,4695,4695,4695,4695,0
|
|
20240925,113900,96563965,4695,4695,4695,4695,35
|
|
20240925,113800,96399640,4695,4695,4695,4695,0
|
|
20240925,113700,96399640,4695,4695,4695,4695,37
|
|
20240925,113600,96225925,4695,4695,4695,4695,0
|
|
20240925,113500,96225925,4695,4695,4695,4695,31
|
|
20240925,113400,96080380,4695,4695,4695,4695,0
|
|
20240925,113300,96080380,4695,4695,4695,4695,29
|
|
20240925,113200,95944225,4695,4695,4695,4695,0
|
|
20240925,113100,95944225,4695,4695,4695,4695,45
|
|
20240925,113000,95732950,4695,4695,4695,4695,0
|
|
20240925,112900,95732950,4695,4695,4695,4695,35
|
|
20240925,112800,95568625,4700,4700,4700,4700,0
|
|
20240925,112700,95568625,4700,4700,4700,4700,11
|
|
20240925,112600,95516925,4710,4690,4710,4690,36
|
|
20240925,112500,95348065,4690,4690,4690,4690,0
|
|
20240925,112400,95348065,4690,4690,4690,4690,26
|
|
20240925,112300,95226125,4690,4690,4690,4690,0
|
|
20240925,112200,95226125,4690,4690,4690,4690,37
|
|
20240925,112100,95052595,4695,4690,4695,4690,451
|
|
20240925,112000,92937250,4695,4695,4695,4695,6
|
|
20240925,111900,92909080,4690,4690,4690,4690,0
|
|
20240925,111800,92909080,4690,4690,4690,4690,28
|
|
20240925,111700,92777760,4690,4690,4690,4690,0
|
|
20240925,111600,92777760,4690,4690,4690,4690,30
|
|
20240925,111500,92637060,4695,4695,4695,4695,5
|
|
20240925,111400,92613585,4695,4695,4695,4695,82
|
|
20240925,111300,92228595,4695,4695,4695,4695,0
|
|
20240925,111200,92228595,4695,4695,4695,4695,47
|
|
20240925,111100,92007930,4695,4695,4695,4695,39
|
|
20240925,111000,91824825,4700,4700,4700,4700,0
|
|
20240925,110900,91824825,4700,4700,4700,4700,15
|
|
20240925,110800,91754325,4695,4695,4695,4695,0
|
|
20240925,110700,91754325,4695,4695,4695,4695,35
|
|
20240925,110600,91590000,4695,4695,4695,4695,0
|
|
20240925,110500,91590000,4695,4695,4695,4695,28
|
|
20240925,110400,91458540,4710,4710,4710,4710,2
|
|
20240925,110300,91449120,4690,4690,4690,4690,32
|
|
20240925,110200,91299040,4710,4710,4710,4710,2
|
|
20240925,110100,91289620,4710,4710,4710,4695,47
|
|
20240925,110000,91068805,4690,4690,4690,4690,0
|
|
20240925,105900,91068805,4690,4690,4690,4690,36
|
|
20240925,105800,90899965,4690,4690,4690,4690,0
|
|
20240925,105700,90899965,4690,4690,4690,4690,35
|
|
20240925,105600,90735815,4690,4690,4690,4690,0
|
|
20240925,105500,90735815,4690,4690,4690,4690,39
|
|
20240925,105400,90552905,4690,4690,4690,4690,38
|
|
20240925,105300,90374685,4690,4690,4690,4690,0
|
|
20240925,105200,90374685,4690,4690,4690,4690,37
|
|
20240925,105100,90201155,4685,4685,4685,4685,0
|
|
20240925,105000,90201155,4685,4690,4690,4685,447
|
|
20240925,104900,88104860,4695,4695,4695,4695,1445
|
|
20240925,104800,81320585,4685,4690,4690,4685,1155
|
|
20240925,104700,75903780,4685,4685,4685,4685,0
|
|
20240925,104600,75903780,4685,4685,4685,4685,28
|
|
20240925,104500,75772600,4685,4685,4685,4685,0
|
|
20240925,104400,75772600,4685,4690,4690,4685,38
|
|
20240925,104300,75594560,4690,4690,4690,4690,1
|
|
20240925,104200,75589870,4685,4690,4690,4685,41
|
|
20240925,104100,75397760,4690,4690,4690,4690,1268
|
|
20240925,104000,69450840,4690,4695,4695,4690,64
|
|
20240925,103900,69150555,4690,4690,4690,4690,29
|
|
20240925,103800,69014545,4695,4695,4695,4695,578
|
|
20240925,103700,66300835,4695,4700,4700,4695,42
|
|
20240925,103600,66103570,4700,4700,4700,4700,0
|
|
20240925,103500,66103570,4700,4700,4700,4700,2846
|
|
20240925,103400,52727370,4700,4700,4700,4700,0
|
|
20240925,103300,52727370,4700,4700,4700,4700,39
|
|
20240925,103200,52544070,4715,4715,4715,4715,0
|
|
20240925,103100,52544070,4715,4715,4715,4700,35
|
|
20240925,103000,52379540,4700,4700,4700,4700,0
|
|
20240925,102900,52379540,4700,4700,4700,4700,32
|
|
20240925,102800,52229140,4715,4700,4715,4690,1601
|
|
20240925,102700,44713420,4700,4700,4700,4700,36
|
|
20240925,102600,44544220,4700,4700,4700,4700,0
|
|
20240925,102500,44544220,4700,4700,4700,4700,27
|
|
20240925,102400,44417320,4705,4705,4705,4705,35
|
|
20240925,102300,44252645,4700,4700,4700,4700,0
|
|
20240925,102200,44252645,4700,4700,4700,4700,28
|
|
20240925,102100,44121045,4700,4700,4700,4700,0
|
|
20240925,102000,44121045,4700,4700,4700,4700,26
|
|
20240925,101900,43998845,4700,4730,4730,4700,5
|
|
20240925,101800,43975315,4700,4700,4700,4700,453
|
|
20240925,101700,41846215,4700,4700,4700,4700,49
|
|
20240925,101600,41615915,4700,4700,4700,4700,29
|
|
20240925,101500,41479615,4730,4730,4730,4730,5
|
|
20240925,101400,41455965,4700,4700,4700,4700,30
|
|
20240925,101300,41314965,4700,4700,4700,4700,0
|
|
20240925,101200,41314965,4700,4700,4700,4700,33
|
|
20240925,101100,41159865,4700,4700,4700,4700,75
|
|
20240925,101000,40807365,4700,4700,4700,4700,38
|
|
20240925,100900,40628765,4700,4700,4700,4700,31
|
|
20240925,100800,40483065,4700,4700,4700,4700,0
|
|
20240925,100700,40483065,4700,4700,4700,4700,38
|
|
20240925,100600,40304465,4730,4730,4730,4730,2
|
|
20240925,100500,40295005,4700,4730,4730,4700,29
|
|
20240925,100400,40158675,4730,4730,4730,4730,1
|
|
20240925,100300,40153945,4730,4700,4730,4700,37
|
|
20240925,100200,39980015,4730,4730,4730,4730,2
|
|
20240925,100100,39970555,4700,4700,4700,4700,39
|
|
20240925,100000,39787255,4700,4700,4700,4700,0
|
|
20240925,095900,39787255,4700,4700,4700,4700,29
|
|
20240925,095800,39650955,4700,4700,4700,4700,0
|
|
20240925,095700,39650955,4700,4725,4730,4700,627
|
|
20240925,095600,36686545,4695,4695,4695,4695,0
|
|
20240925,095500,36686545,4695,4695,4695,4695,31
|
|
20240925,095400,36541000,4695,4695,4695,4695,38
|
|
20240925,095300,36362590,4695,4695,4695,4695,0
|
|
20240925,095200,36362590,4695,4695,4695,4695,38
|
|
20240925,095100,36184180,4690,4695,4695,4690,420
|
|
20240925,095000,34214010,4695,4695,4695,4695,33
|
|
20240925,094900,34059075,4695,4695,4695,4695,0
|
|
20240925,094800,34059075,4695,4695,4695,4695,28
|
|
20240925,094700,33927615,4695,4695,4695,4695,0
|
|
20240925,094600,33927615,4695,4695,4695,4695,38
|
|
20240925,094500,33749205,4700,4700,4700,4700,0
|
|
20240925,094400,33749205,4700,4730,4730,4700,154
|
|
20240925,094300,33025195,4730,4730,4730,4730,1
|
|
20240925,094200,33020465,4700,4700,4700,4700,33
|
|
20240925,094100,32865365,4730,4730,4730,4730,7
|
|
20240925,094000,32832255,4730,4730,4730,4705,32
|
|
20240925,093900,32681595,4705,4710,4710,4705,2430
|
|
20240925,093800,21246990,4710,4710,4710,4710,0
|
|
20240925,093700,21246990,4710,4710,4710,4710,28
|
|
20240925,093600,21115110,4710,4710,4710,4710,10
|
|
20240925,093500,21068010,4710,4710,4710,4710,33
|
|
20240925,093400,20912580,4710,4710,4710,4710,0
|
|
20240925,093300,20912580,4710,4710,4710,4710,35
|
|
20240925,093200,20747730,4710,4710,4710,4710,0
|
|
20240925,093100,20747730,4710,4710,4710,4710,53
|
|
20240925,093000,20498100,4710,4710,4710,4710,1
|
|
20240925,092900,20493390,4705,4705,4705,4705,37
|
|
20240925,092800,20319305,4705,4705,4705,4705,0
|
|
20240925,092700,20319305,4705,4705,4705,4705,32
|
|
20240925,092600,20168745,4710,4710,4710,4710,0
|
|
20240925,092500,20168745,4710,4710,4710,4710,836
|
|
20240925,092400,16231185,4710,4715,4715,4710,1215
|
|
20240925,092300,10503370,4725,4725,4725,4725,0
|
|
20240925,092200,10503370,4725,4725,4725,4725,53
|
|
20240925,092100,10252945,4725,4725,4725,4725,0
|
|
20240925,092000,10252945,4725,4720,4725,4720,47
|
|
20240925,091900,10030895,4720,4725,4725,4720,41
|
|
20240925,091800,9837350,4725,4725,4725,4725,0
|
|
20240925,091700,9837350,4725,4725,4725,4725,0
|
|
20240925,091600,9837350,4725,4725,4725,4725,5
|
|
20240925,091500,9813725,4720,4720,4720,4720,0
|
|
20240925,091400,9813725,4720,4720,4720,4720,0
|
|
20240925,091300,9813725,4720,4720,4720,4720,0
|
|
20240925,091200,9813725,4720,4720,4720,4720,0
|
|
20240925,091100,9813725,4720,4720,4720,4720,0
|
|
20240925,091000,9813725,4720,4720,4720,4720,0
|
|
20240925,090900,9813725,4720,4720,4720,4720,0
|
|
20240925,090800,9813725,4720,4720,4720,4720,0
|
|
20240925,090700,9813725,4720,4720,4720,4720,395
|
|
20240925,090600,7949325,4720,4720,4720,4720,125
|
|
20240925,090500,7359325,4740,4740,4740,4740,0
|
|
20240925,090400,7359325,4740,4740,4740,4740,0
|
|
20240925,090300,7359325,4740,4740,4740,4740,238
|
|
20240925,090200,6231205,4750,4750,4750,4750,0
|
|
20240925,090100,6231205,4750,4740,4750,4740,1310
|
|
20240925,090000,9455,4725,4725,4725,4725,1
|