699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,203600,457691740,3860,3860,3860,3860,664
|
|
20240925,203500,457691740,3860,3860,3860,3860,0
|
|
20240925,203400,457691740,3860,3860,3860,3860,0
|
|
20240925,203300,457691740,3860,3860,3860,3860,0
|
|
20240925,203200,457691740,3860,3860,3860,3860,0
|
|
20240925,203100,457691740,3860,3860,3860,3860,0
|
|
20240925,203000,457691740,3860,3860,3860,3860,0
|
|
20240925,202900,457691740,3860,3860,3860,3860,0
|
|
20240925,202800,457691740,3860,3860,3860,3860,0
|
|
20240925,202700,457691740,3860,3860,3860,3860,0
|
|
20240925,202600,457691740,3860,3860,3860,3860,0
|
|
20240925,202500,457691740,3860,3860,3860,3860,0
|
|
20240925,202400,457691740,3860,3860,3860,3860,0
|
|
20240925,202300,457691740,3860,3860,3860,3860,0
|
|
20240925,202200,457691740,3860,3860,3860,3860,0
|
|
20240925,202100,457691740,3860,3860,3860,3860,0
|
|
20240925,202000,457691740,3860,3860,3860,3860,0
|
|
20240925,201900,457691740,3860,3860,3860,3860,0
|
|
20240925,201800,457691740,3860,3860,3860,3860,0
|
|
20240925,201700,457691740,3860,3860,3860,3860,0
|
|
20240925,201600,457691740,3860,3860,3860,3860,0
|
|
20240925,201500,457691740,3860,3860,3860,3860,0
|
|
20240925,201400,457691740,3860,3860,3860,3860,0
|
|
20240925,201300,457691740,3860,3860,3860,3860,0
|
|
20240925,201200,457691740,3860,3860,3860,3860,0
|
|
20240925,201100,457691740,3860,3860,3860,3860,0
|
|
20240925,201000,457691740,3860,3860,3860,3860,0
|
|
20240925,200900,457691740,3860,3860,3860,3860,0
|
|
20240925,200800,457691740,3860,3860,3860,3860,0
|
|
20240925,200700,457691740,3860,3860,3860,3860,0
|
|
20240925,200600,457691740,3860,3860,3860,3860,664
|
|
20240925,200500,457691740,3860,3860,3860,3860,0
|
|
20240925,200400,457691740,3860,3860,3860,3860,0
|
|
20240925,200300,457691740,3860,3860,3860,3860,0
|
|
20240925,200200,457691740,3860,3860,3860,3860,0
|
|
20240925,200100,457691740,3860,3860,3860,3860,0
|
|
20240925,200000,457691740,3860,3860,3860,3860,0
|
|
20240925,195900,457691740,3860,3860,3860,3860,0
|
|
20240925,195800,457691740,3860,3860,3860,3860,0
|
|
20240925,195700,457691740,3860,3860,3860,3860,0
|
|
20240925,195600,457691740,3860,3860,3860,3860,0
|
|
20240925,195500,457691740,3860,3860,3860,3860,0
|
|
20240925,195400,457691740,3860,3860,3860,3860,0
|
|
20240925,195300,457691740,3860,3860,3860,3860,0
|
|
20240925,195200,457691740,3860,3860,3860,3860,0
|
|
20240925,195100,457691740,3860,3860,3860,3860,0
|
|
20240925,195000,457691740,3860,3860,3860,3860,0
|
|
20240925,194900,457691740,3860,3860,3860,3860,0
|
|
20240925,194800,457691740,3860,3860,3860,3860,0
|
|
20240925,194700,457691740,3860,3860,3860,3860,0
|
|
20240925,194600,457691740,3860,3860,3860,3860,0
|
|
20240925,194500,457691740,3860,3860,3860,3860,0
|
|
20240925,194400,457691740,3860,3860,3860,3860,0
|
|
20240925,194300,457691740,3860,3860,3860,3860,0
|
|
20240925,194200,457691740,3860,3860,3860,3860,0
|
|
20240925,194100,457691740,3860,3860,3860,3860,0
|
|
20240925,194000,457691740,3860,3860,3860,3860,0
|
|
20240925,193900,457691740,3860,3860,3860,3860,0
|
|
20240925,193800,457691740,3860,3860,3860,3860,0
|
|
20240925,193700,457691740,3860,3860,3860,3860,0
|
|
20240925,193600,457691740,3860,3860,3860,3860,664
|
|
20240925,193500,457691740,3860,3860,3860,3860,0
|
|
20240925,193400,457691740,3860,3860,3860,3860,0
|
|
20240925,193300,457691740,3860,3860,3860,3860,0
|
|
20240925,193200,457691740,3860,3860,3860,3860,0
|
|
20240925,193100,457691740,3860,3860,3860,3860,0
|
|
20240925,193000,457691740,3860,3860,3860,3860,0
|
|
20240925,192900,457691740,3860,3860,3860,3860,0
|
|
20240925,192800,457691740,3860,3860,3860,3860,0
|
|
20240925,192700,457691740,3860,3860,3860,3860,0
|
|
20240925,192600,457691740,3860,3860,3860,3860,0
|
|
20240925,192500,457691740,3860,3860,3860,3860,0
|
|
20240925,192400,457691740,3860,3860,3860,3860,0
|
|
20240925,192300,457691740,3860,3860,3860,3860,0
|
|
20240925,192200,457691740,3860,3860,3860,3860,0
|
|
20240925,192100,457691740,3860,3860,3860,3860,0
|
|
20240925,192000,457691740,3860,3860,3860,3860,0
|
|
20240925,191900,457691740,3860,3860,3860,3860,0
|
|
20240925,191800,457691740,3860,3860,3860,3860,0
|
|
20240925,191700,457691740,3860,3860,3860,3860,0
|
|
20240925,191600,457691740,3860,3860,3860,3860,0
|
|
20240925,191500,457691740,3860,3860,3860,3860,0
|
|
20240925,191400,457691740,3860,3860,3860,3860,0
|
|
20240925,191300,457691740,3860,3860,3860,3860,0
|
|
20240925,191200,457691740,3860,3860,3860,3860,0
|
|
20240925,191100,457691740,3860,3860,3860,3860,0
|
|
20240925,191000,457691740,3860,3860,3860,3860,0
|
|
20240925,190900,457691740,3860,3860,3860,3860,0
|
|
20240925,190800,457691740,3860,3860,3860,3860,0
|
|
20240925,190700,457691740,3860,3860,3860,3860,0
|
|
20240925,190600,457691740,3860,3860,3860,3860,664
|
|
20240925,190500,457691740,3860,3860,3860,3860,0
|
|
20240925,190400,457691740,3860,3860,3860,3860,0
|
|
20240925,190300,457691740,3860,3860,3860,3860,0
|
|
20240925,190200,457691740,3860,3860,3860,3860,0
|
|
20240925,190100,457691740,3860,3860,3860,3860,0
|
|
20240925,190000,457691740,3860,3860,3860,3860,0
|
|
20240925,185900,457691740,3860,3860,3860,3860,0
|
|
20240925,185800,457691740,3860,3860,3860,3860,0
|
|
20240925,185700,457691740,3860,3860,3860,3860,0
|
|
20240925,185600,457691740,3860,3860,3860,3860,0
|
|
20240925,185500,457691740,3860,3860,3860,3860,0
|
|
20240925,185400,457691740,3860,3860,3860,3860,0
|
|
20240925,185300,457691740,3860,3860,3860,3860,0
|
|
20240925,185200,457691740,3860,3860,3860,3860,0
|
|
20240925,185100,457691740,3860,3860,3860,3860,0
|
|
20240925,185000,457691740,3860,3860,3860,3860,0
|
|
20240925,184900,457691740,3860,3860,3860,3860,0
|
|
20240925,184800,457691740,3860,3860,3860,3860,0
|
|
20240925,184700,457691740,3860,3860,3860,3860,0
|
|
20240925,184600,457691740,3860,3860,3860,3860,0
|
|
20240925,184500,457691740,3860,3860,3860,3860,0
|
|
20240925,184400,457691740,3860,3860,3860,3860,0
|
|
20240925,184300,457691740,3860,3860,3860,3860,0
|
|
20240925,184200,457691740,3860,3860,3860,3860,0
|
|
20240925,184100,457691740,3860,3860,3860,3860,0
|
|
20240925,184000,457691740,3860,3860,3860,3860,0
|
|
20240925,183900,457691740,3860,3860,3860,3860,0
|
|
20240925,183800,457691740,3860,3860,3860,3860,0
|
|
20240925,183700,457691740,3860,3860,3860,3860,0
|
|
20240925,183600,457691740,3860,3860,3860,3860,664
|
|
20240925,183500,457691740,3860,3860,3860,3860,0
|
|
20240925,183400,457691740,3860,3860,3860,3860,0
|
|
20240925,183300,457691740,3860,3860,3860,3860,0
|
|
20240925,183200,457691740,3860,3860,3860,3860,0
|
|
20240925,183100,457691740,3860,3860,3860,3860,0
|
|
20240925,183000,457691740,3860,3860,3860,3860,0
|
|
20240925,182900,457691740,3860,3860,3860,3860,0
|
|
20240925,182800,457691740,3860,3860,3860,3860,0
|
|
20240925,182700,457691740,3860,3860,3860,3860,0
|
|
20240925,182600,457691740,3860,3860,3860,3860,0
|
|
20240925,182500,457691740,3860,3860,3860,3860,0
|
|
20240925,182400,457691740,3860,3860,3860,3860,0
|
|
20240925,182300,457691740,3860,3860,3860,3860,0
|
|
20240925,182200,457691740,3860,3860,3860,3860,0
|
|
20240925,182100,457691740,3860,3860,3860,3860,0
|
|
20240925,182000,457691740,3860,3860,3860,3860,0
|
|
20240925,181900,457691740,3860,3860,3860,3860,0
|
|
20240925,181800,457691740,3860,3860,3860,3860,0
|
|
20240925,181700,457691740,3860,3860,3860,3860,0
|
|
20240925,181600,457691740,3860,3860,3860,3860,0
|
|
20240925,181500,457691740,3860,3860,3860,3860,0
|
|
20240925,181400,457691740,3860,3860,3860,3860,0
|
|
20240925,181300,457691740,3860,3860,3860,3860,0
|
|
20240925,181200,457691740,3860,3860,3860,3860,0
|
|
20240925,181100,457691740,3860,3860,3860,3860,0
|
|
20240925,181000,457691740,3860,3860,3860,3860,0
|
|
20240925,180900,457691740,3860,3860,3860,3860,0
|
|
20240925,180800,457691740,3860,3860,3860,3860,0
|
|
20240925,180700,457691740,3860,3860,3860,3860,0
|
|
20240925,180600,457691740,3860,3860,3860,3860,664
|
|
20240925,180500,457691740,3860,3860,3860,3860,0
|
|
20240925,180400,457691740,3860,3860,3860,3860,0
|
|
20240925,180300,457691740,3860,3860,3860,3860,0
|
|
20240925,180200,457691740,3860,3860,3860,3860,0
|
|
20240925,180100,457691740,3860,3860,3860,3860,0
|
|
20240925,180000,457691740,3860,3860,3860,3860,0
|
|
20240925,175900,457691740,3860,3860,3860,3860,0
|
|
20240925,175800,457691740,3860,3860,3860,3860,0
|
|
20240925,175700,457691740,3860,3860,3860,3860,0
|
|
20240925,175600,457691740,3860,3860,3860,3860,0
|
|
20240925,175500,457691740,3860,3860,3860,3860,0
|
|
20240925,175400,457691740,3860,3860,3860,3860,0
|
|
20240925,175300,457691740,3860,3860,3860,3860,0
|
|
20240925,175200,457691740,3860,3860,3860,3860,0
|
|
20240925,175100,457691740,3860,3860,3860,3860,0
|
|
20240925,175000,457691740,3860,3860,3860,3860,0
|
|
20240925,174900,457691740,3860,3860,3860,3860,0
|
|
20240925,174800,457691740,3860,3860,3860,3860,0
|
|
20240925,174700,457691740,3860,3860,3860,3860,0
|
|
20240925,174600,457691740,3860,3860,3860,3860,0
|
|
20240925,174500,457691740,3860,3860,3860,3860,0
|
|
20240925,174400,457691740,3860,3860,3860,3860,0
|
|
20240925,174300,457691740,3860,3860,3860,3860,0
|
|
20240925,174200,457691740,3860,3860,3860,3860,0
|
|
20240925,174100,457691740,3860,3860,3860,3860,0
|
|
20240925,174000,457691740,3860,3860,3860,3860,0
|
|
20240925,173900,457691740,3860,3860,3860,3860,0
|
|
20240925,173800,457691740,3860,3860,3860,3860,0
|
|
20240925,173700,457691740,3860,3860,3860,3860,0
|
|
20240925,173600,457691740,3860,3860,3860,3860,664
|
|
20240925,173500,457691740,3860,3860,3860,3860,0
|
|
20240925,173400,457691740,3860,3860,3860,3860,0
|
|
20240925,173300,457691740,3860,3860,3860,3860,0
|
|
20240925,173200,457691740,3860,3860,3860,3860,0
|
|
20240925,173100,457691740,3860,3860,3860,3860,0
|
|
20240925,173000,457691740,3860,3860,3860,3860,0
|
|
20240925,172900,457691740,3860,3860,3860,3860,0
|
|
20240925,172800,457691740,3860,3860,3860,3860,0
|
|
20240925,172700,457691740,3860,3860,3860,3860,0
|
|
20240925,172600,457691740,3860,3860,3860,3860,0
|
|
20240925,172500,457691740,3860,3860,3860,3860,0
|
|
20240925,172400,457691740,3860,3860,3860,3860,0
|
|
20240925,172300,457691740,3860,3860,3860,3860,0
|
|
20240925,172200,457691740,3860,3860,3860,3860,0
|
|
20240925,172100,457691740,3860,3860,3860,3860,0
|
|
20240925,172000,457691740,3860,3860,3860,3860,0
|
|
20240925,171900,457691740,3860,3860,3860,3860,0
|
|
20240925,171800,457691740,3860,3860,3860,3860,0
|
|
20240925,171700,457691740,3860,3860,3860,3860,0
|
|
20240925,171600,457691740,3860,3860,3860,3860,0
|
|
20240925,171500,457691740,3860,3860,3860,3860,0
|
|
20240925,171400,457691740,3860,3860,3860,3860,0
|
|
20240925,171300,457691740,3860,3860,3860,3860,0
|
|
20240925,171200,457691740,3860,3860,3860,3860,0
|
|
20240925,171100,457691740,3860,3860,3860,3860,0
|
|
20240925,171000,457691740,3860,3860,3860,3860,0
|
|
20240925,170900,457691740,3860,3860,3860,3860,0
|
|
20240925,170800,457691740,3860,3860,3860,3860,0
|
|
20240925,170700,457691740,3860,3860,3860,3860,0
|
|
20240925,170600,457691740,3860,3860,3860,3860,664
|
|
20240925,170500,457691740,3860,3860,3860,3860,0
|
|
20240925,170400,457691740,3860,3860,3860,3860,0
|
|
20240925,170300,457691740,3860,3860,3860,3860,0
|
|
20240925,170200,457691740,3860,3860,3860,3860,0
|
|
20240925,170100,457691740,3860,3860,3860,3860,0
|
|
20240925,170000,457691740,3860,3860,3860,3860,0
|
|
20240925,165900,457691740,3860,3860,3860,3860,0
|
|
20240925,165800,457691740,3860,3860,3860,3860,0
|
|
20240925,165700,457691740,3860,3860,3860,3860,0
|
|
20240925,165600,457691740,3860,3860,3860,3860,0
|
|
20240925,165500,457691740,3860,3860,3860,3860,0
|
|
20240925,165400,457691740,3860,3860,3860,3860,0
|
|
20240925,165300,457691740,3860,3860,3860,3860,0
|
|
20240925,165200,457691740,3860,3860,3860,3860,0
|
|
20240925,165100,457691740,3860,3860,3860,3860,0
|
|
20240925,165000,457691740,3860,3860,3860,3860,0
|
|
20240925,164900,457691740,3860,3860,3860,3860,0
|
|
20240925,164800,457691740,3860,3860,3860,3860,0
|
|
20240925,164700,457691740,3860,3860,3860,3860,0
|
|
20240925,164600,457691740,3860,3860,3860,3860,0
|
|
20240925,164500,457691740,3860,3860,3860,3860,0
|
|
20240925,164400,457691740,3860,3860,3860,3860,0
|
|
20240925,164300,457691740,3860,3860,3860,3860,0
|
|
20240925,164200,457691740,3860,3860,3860,3860,0
|
|
20240925,164100,457691740,3860,3860,3860,3860,0
|
|
20240925,164000,457691740,3860,3860,3860,3860,0
|
|
20240925,163900,457691740,3860,3860,3860,3860,0
|
|
20240925,163800,457691740,3860,3860,3860,3860,0
|
|
20240925,163700,457691740,3860,3860,3860,3860,0
|
|
20240925,163600,457691740,3860,3860,3860,3860,664
|
|
20240925,163500,457691740,3860,3860,3860,3860,0
|
|
20240925,163400,457691740,3860,3860,3860,3860,0
|
|
20240925,163300,457691740,3860,3860,3860,3860,0
|
|
20240925,163200,457691740,3860,3860,3860,3860,0
|
|
20240925,163100,457691740,3860,3860,3860,3860,0
|
|
20240925,163000,457691740,3860,3860,3860,3860,0
|
|
20240925,162900,457691740,3860,3860,3860,3860,0
|
|
20240925,162800,457691740,3860,3860,3860,3860,0
|
|
20240925,162700,457691740,3860,3860,3860,3860,0
|
|
20240925,162600,457691740,3860,3860,3860,3860,0
|
|
20240925,162500,457691740,3860,3860,3860,3860,0
|
|
20240925,162400,457691740,3860,3860,3860,3860,0
|
|
20240925,162300,457691740,3860,3860,3860,3860,0
|
|
20240925,162200,457691740,3860,3860,3860,3860,0
|
|
20240925,162100,457691740,3860,3860,3860,3860,0
|
|
20240925,162000,457691740,3860,3860,3860,3860,0
|
|
20240925,161900,457691740,3860,3860,3860,3860,0
|
|
20240925,161800,457691740,3860,3860,3860,3860,0
|
|
20240925,161700,457691740,3860,3860,3860,3860,0
|
|
20240925,161600,457691740,3860,3860,3860,3860,0
|
|
20240925,161500,457691740,3860,3860,3860,3860,0
|
|
20240925,161400,457691740,3860,3860,3860,3860,0
|
|
20240925,161300,457691740,3860,3860,3860,3860,0
|
|
20240925,161200,457691740,3860,3860,3860,3860,0
|
|
20240925,161100,457691740,3860,3860,3860,3860,0
|
|
20240925,161000,457691740,3860,3860,3860,3860,0
|
|
20240925,160900,457691740,3860,3860,3860,3860,0
|
|
20240925,160800,457691740,3860,3860,3860,3860,0
|
|
20240925,160700,457691740,3860,3860,3860,3860,0
|
|
20240925,160600,457691740,3860,3860,3860,3860,664
|
|
20240925,160500,457691740,3860,3860,3860,3860,0
|
|
20240925,160400,457691740,3860,3860,3860,3860,0
|
|
20240925,160300,457691740,3860,3860,3860,3860,0
|
|
20240925,160200,457691740,3860,3860,3860,3860,0
|
|
20240925,160100,457691740,3860,3860,3860,3860,0
|
|
20240925,160000,457691740,3860,3860,3860,3860,0
|
|
20240925,155900,457691740,3860,3860,3860,3860,0
|
|
20240925,155800,457691740,3860,3860,3860,3860,0
|
|
20240925,155700,457691740,3860,3860,3860,3860,0
|
|
20240925,155600,457691740,3860,3860,3860,3860,0
|
|
20240925,155500,457691740,3860,3860,3860,3860,0
|
|
20240925,155400,457691740,3860,3860,3860,3860,0
|
|
20240925,155300,457691740,3860,3860,3860,3860,0
|
|
20240925,155200,457691740,3860,3860,3860,3860,0
|
|
20240925,155100,457691740,3860,3860,3860,3860,0
|
|
20240925,155000,457691740,3860,3860,3860,3860,0
|
|
20240925,154900,457691740,3860,3860,3860,3860,0
|
|
20240925,154800,457691740,3860,3860,3860,3860,0
|
|
20240925,154700,457691740,3860,3860,3860,3860,0
|
|
20240925,154600,457691740,3860,3860,3860,3860,0
|
|
20240925,154500,457691740,3860,3860,3860,3860,0
|
|
20240925,154400,457691740,3860,3860,3860,3860,0
|
|
20240925,154300,457691740,3860,3860,3860,3860,0
|
|
20240925,154200,457691740,3860,3860,3860,3860,0
|
|
20240925,154100,457691740,3860,3860,3860,3860,0
|
|
20240925,154000,457691740,3860,3860,3860,3860,0
|
|
20240925,153900,457691740,3860,3860,3860,3860,0
|
|
20240925,153800,457691740,3860,3860,3860,3860,0
|
|
20240925,153700,457691740,3860,3860,3860,3860,0
|
|
20240925,153600,457691740,3860,3860,3860,3860,664
|
|
20240925,153500,457691740,3860,3860,3860,3860,0
|
|
20240925,153400,457691740,3860,3860,3860,3860,0
|
|
20240925,153300,457691740,3860,3860,3860,3860,0
|
|
20240925,153200,457691740,3860,3860,3860,3860,0
|
|
20240925,153100,457691740,3860,3860,3860,3860,0
|
|
20240925,153000,457691740,3860,3860,3860,3860,664
|
|
20240925,152900,455128700,3830,3830,3830,3830,0
|
|
20240925,152800,455128700,3830,3830,3830,3830,0
|
|
20240925,152700,455128700,3830,3830,3830,3830,0
|
|
20240925,152600,455128700,3830,3830,3830,3830,0
|
|
20240925,152500,455128700,3830,3830,3830,3830,0
|
|
20240925,152400,455128700,3830,3830,3830,3830,0
|
|
20240925,152300,455128700,3830,3830,3830,3830,0
|
|
20240925,152200,455128700,3830,3830,3830,3830,0
|
|
20240925,152100,455128700,3830,3830,3830,3830,0
|
|
20240925,152000,455128700,3830,3830,3830,3830,0
|
|
20240925,151900,455128700,3830,3830,3830,3815,1038
|
|
20240925,151800,451166360,3820,3815,3820,3815,22
|
|
20240925,151700,451082420,3830,3815,3830,3815,103
|
|
20240925,151600,450689445,3830,3830,3830,3830,345
|
|
20240925,151500,449368095,3830,3830,3830,3830,12
|
|
20240925,151400,449322135,3830,3830,3830,3830,312
|
|
20240925,151300,448127175,3830,3800,3830,3800,231
|
|
20240925,151200,447244995,3800,3790,3800,3745,1273
|
|
20240925,151100,442423880,3790,3785,3790,3785,1234
|
|
20240925,151000,437752160,3790,3795,3795,3790,4
|
|
20240925,150900,437736995,3765,3785,3795,3765,334
|
|
20240925,150800,436469935,3795,3800,3800,3700,5190
|
|
20240925,150700,417146045,3800,3795,3800,3775,50
|
|
20240925,150600,416956390,3780,3795,3795,3720,6040
|
|
20240925,150500,394226885,3800,3810,3810,3800,5378
|
|
20240925,150400,373749905,3825,3825,3825,3825,3
|
|
20240925,150300,373738430,3810,3810,3810,3810,12
|
|
20240925,150200,373692710,3815,3830,3830,3810,5050
|
|
20240925,150100,354407675,3830,3830,3830,3830,0
|
|
20240925,150000,354407675,3830,3850,3850,3830,5000
|
|
20240925,145900,335218765,3850,3850,3850,3850,2
|
|
20240925,145800,335211065,3850,3850,3850,3850,0
|
|
20240925,145700,335211065,3850,3850,3850,3850,0
|
|
20240925,145600,335211065,3850,3850,3850,3850,0
|
|
20240925,145500,335211065,3850,3850,3850,3850,0
|
|
20240925,145400,335211065,3850,3850,3850,3850,0
|
|
20240925,145300,335211065,3850,3850,3850,3850,0
|
|
20240925,145200,335211065,3850,3850,3850,3850,30
|
|
20240925,145100,335095565,3860,3860,3885,3860,251
|
|
20240925,145000,334120955,3885,3855,3885,3850,1038
|
|
20240925,144900,330123545,3860,3860,3860,3860,1
|
|
20240925,144800,330119685,3865,3865,3865,3865,421
|
|
20240925,144700,328492520,3865,3870,3870,3865,1500
|
|
20240925,144600,322694420,3875,3875,3875,3875,29
|
|
20240925,144500,322582045,3885,3885,3885,3885,0
|
|
20240925,144400,322582045,3885,3885,3885,3885,0
|
|
20240925,144300,322582045,3885,3885,3885,3885,1
|
|
20240925,144200,322578160,3875,3875,3875,3875,400
|
|
20240925,144100,321028160,3875,3875,3875,3875,0
|
|
20240925,144000,321028160,3875,3875,3875,3875,0
|
|
20240925,143900,321028160,3875,3875,3875,3875,0
|
|
20240925,143800,321028160,3875,3875,3875,3875,0
|
|
20240925,143700,321028160,3875,3875,3875,3875,0
|
|
20240925,143600,321028160,3875,3875,3875,3875,0
|
|
20240925,143500,321028160,3875,3875,3875,3875,0
|
|
20240925,143400,321028160,3875,3875,3875,3875,0
|
|
20240925,143300,321028160,3875,3875,3875,3875,0
|
|
20240925,143200,321028160,3875,3875,3875,3875,0
|
|
20240925,143100,321028160,3875,3875,3875,3875,98
|
|
20240925,143000,320648410,3885,3885,3885,3885,5
|
|
20240925,142900,320628985,3885,3885,3885,3885,0
|
|
20240925,142800,320628985,3885,3885,3885,3885,0
|
|
20240925,142700,320628985,3885,3885,3885,3885,0
|
|
20240925,142600,320628985,3885,3885,3885,3885,0
|
|
20240925,142500,320628985,3885,3885,3885,3885,29
|
|
20240925,142400,320516320,3885,3885,3885,3885,0
|
|
20240925,142300,320516320,3885,3885,3885,3885,0
|
|
20240925,142200,320516320,3885,3885,3885,3885,1
|
|
20240925,142100,320512435,3875,3875,3875,3875,0
|
|
20240925,142000,320512435,3875,3875,3875,3875,0
|
|
20240925,141900,320512435,3875,3875,3875,3875,2
|
|
20240925,141800,320504685,3875,3885,3885,3875,1988
|
|
20240925,141700,312796230,3875,3890,3890,3875,630
|
|
20240925,141600,310351560,3910,3910,3910,3910,0
|
|
20240925,141500,310351560,3910,3895,3910,3895,6
|
|
20240925,141400,310328140,3895,3890,3895,3890,274
|
|
20240925,141300,309262275,3890,3910,3910,3890,1218
|
|
20240925,141200,304511910,3910,3910,3910,3910,0
|
|
20240925,141100,304511910,3910,3910,3910,3910,47
|
|
20240925,141000,304328140,3925,3925,3925,3925,52
|
|
20240925,140900,304124040,3925,3925,3925,3925,0
|
|
20240925,140800,304124040,3925,3925,3925,3925,0
|
|
20240925,140700,304124040,3925,3925,3925,3925,0
|
|
20240925,140600,304124040,3925,3925,3925,3925,500
|
|
20240925,140500,302161540,3925,3925,3925,3925,89
|
|
20240925,140400,301812215,3925,3925,3925,3925,0
|
|
20240925,140300,301812215,3925,3925,3925,3925,0
|
|
20240925,140200,301812215,3925,3925,3925,3925,0
|
|
20240925,140100,301812215,3925,3925,3925,3925,500
|
|
20240925,140000,299849715,3925,3925,3925,3925,0
|
|
20240925,135900,299849715,3925,3925,3925,3925,0
|
|
20240925,135800,299849715,3925,3925,3925,3925,1
|
|
20240925,135700,299845790,3935,3935,3935,3935,0
|
|
20240925,135600,299845790,3935,3935,3935,3935,0
|
|
20240925,135500,299845790,3935,3935,3935,3935,0
|
|
20240925,135400,299845790,3935,3935,3940,3935,124
|
|
20240925,135300,299357240,3935,3945,3945,3935,21
|
|
20240925,135200,299274455,3940,3940,3940,3940,4
|
|
20240925,135100,299258695,3935,3935,3935,3935,103
|
|
20240925,135000,298853390,3935,3935,3935,3930,26
|
|
20240925,134900,298751180,3935,3930,3935,3930,7
|
|
20240925,134800,298723650,3930,3930,3930,3930,251
|
|
20240925,134700,297737220,3930,3930,3930,3930,0
|
|
20240925,134600,297737220,3930,3930,3930,3930,0
|
|
20240925,134500,297737220,3930,3930,3930,3930,0
|
|
20240925,134400,297737220,3930,3930,3930,3930,0
|
|
20240925,134300,297737220,3930,3930,3930,3930,0
|
|
20240925,134200,297737220,3930,3925,3930,3925,19
|
|
20240925,134100,297662570,3925,3925,3925,3920,15
|
|
20240925,134000,297603745,3925,3920,3925,3920,27
|
|
20240925,133900,297497885,3925,3925,3925,3925,22
|
|
20240925,133800,297411535,3930,3920,3935,3920,39
|
|
20240925,133700,297258560,3920,3920,3920,3920,20
|
|
20240925,133600,297180160,3925,3920,3925,3920,15
|
|
20240925,133500,297121350,3920,3920,3920,3920,2
|
|
20240925,133400,297113510,3920,3915,3925,3915,35
|
|
20240925,133300,296976400,3925,3920,3930,3910,984
|
|
20240925,133200,293109585,3910,3920,3920,3910,40
|
|
20240925,133100,292952960,3920,3920,3920,3920,21
|
|
20240925,133000,292870640,3920,3915,3920,3915,7
|
|
20240925,132900,292843205,3915,3905,3915,3905,4
|
|
20240925,132800,292827560,3905,3905,3930,3895,82
|
|
20240925,132700,292507310,3910,3920,3920,3910,153
|
|
20240925,132600,291908650,3930,3930,3930,3930,3
|
|
20240925,132500,291896860,3930,3930,3930,3930,0
|
|
20240925,132400,291896860,3930,3930,3930,3930,0
|
|
20240925,132300,291896860,3930,3930,3930,3930,4
|
|
20240925,132200,291881140,3925,3925,3925,3925,0
|
|
20240925,132100,291881140,3925,3925,3925,3925,0
|
|
20240925,132000,291881140,3925,3925,3925,3925,2
|
|
20240925,131900,291873290,3925,3920,3925,3920,23
|
|
20240925,131800,291783115,3930,3930,3930,3930,0
|
|
20240925,131700,291783115,3930,3930,3930,3930,0
|
|
20240925,131600,291783115,3930,3930,3930,3930,0
|
|
20240925,131500,291783115,3930,3930,3930,3930,0
|
|
20240925,131400,291783115,3930,3930,3930,3930,1
|
|
20240925,131300,291779185,3950,3950,3950,3950,0
|
|
20240925,131200,291779185,3950,3925,3950,3925,5
|
|
20240925,131100,291759460,3920,3920,3920,3920,0
|
|
20240925,131000,291759460,3920,3920,3920,3920,1000
|
|
20240925,130900,287839460,3920,3920,3920,3920,0
|
|
20240925,130800,287839460,3920,3920,3920,3920,1797
|
|
20240925,130700,280795220,3920,3930,3930,3915,447
|
|
20240925,130600,279042050,3945,3940,3955,3940,75
|
|
20240925,130500,278745590,3930,3930,3930,3930,0
|
|
20240925,130400,278745590,3930,3935,3935,3930,897
|
|
20240925,130300,275219395,3935,3935,3935,3935,5
|
|
20240925,130200,275199720,3935,3935,3935,3935,0
|
|
20240925,130100,275199720,3935,3935,3935,3935,0
|
|
20240925,130000,275199720,3935,3935,3935,3935,1
|
|
20240925,125900,275195785,3925,3925,3925,3925,0
|
|
20240925,125800,275195785,3925,3925,3925,3925,9
|
|
20240925,125700,275160460,3960,3920,3960,3920,110
|
|
20240925,125600,274726645,3920,3920,3935,3920,27
|
|
20240925,125500,274620445,3920,3915,3930,3915,316
|
|
20240925,125400,273378590,3920,3920,3920,3920,0
|
|
20240925,125300,273378590,3920,3920,3920,3920,15
|
|
20240925,125200,273319790,3905,3905,3905,3905,6
|
|
20240925,125100,273296360,3905,3905,3905,3905,5
|
|
20240925,125000,273276835,3905,3910,3910,3900,665
|
|
20240925,124900,270680650,3910,3910,3910,3910,600
|
|
20240925,124800,268334650,3910,3910,3910,3910,0
|
|
20240925,124700,268334650,3910,3910,3910,3910,0
|
|
20240925,124600,268334650,3910,3910,3910,3910,100
|
|
20240925,124500,267943650,3920,3920,3920,3920,1
|
|
20240925,124400,267939730,3920,3920,3920,3920,0
|
|
20240925,124300,267939730,3920,3920,3920,3920,0
|
|
20240925,124200,267939730,3920,3920,3920,3920,0
|
|
20240925,124100,267939730,3920,3920,3920,3920,0
|
|
20240925,124000,267939730,3920,3920,3920,3920,0
|
|
20240925,123900,267939730,3920,3920,3920,3920,0
|
|
20240925,123800,267939730,3920,3920,3920,3920,0
|
|
20240925,123700,267939730,3920,3915,3925,3915,543
|
|
20240925,123600,265808525,3925,3925,3925,3925,0
|
|
20240925,123500,265808525,3925,3925,3925,3925,15
|
|
20240925,123400,265749650,3910,3895,3910,3895,535
|
|
20240925,123300,263657945,3895,3895,3895,3895,1
|
|
20240925,123200,263654050,3895,3895,3895,3895,3
|
|
20240925,123100,263642365,3895,3900,3900,3875,741
|
|
20240925,123000,260759305,3910,3905,3910,3905,293
|
|
20240925,122900,259614210,3900,3900,3900,3900,0
|
|
20240925,122800,259614210,3900,3895,3900,3895,532
|
|
20240925,122700,257539425,3895,3895,3895,3895,5
|
|
20240925,122600,257519950,3895,3895,3895,3895,5
|
|
20240925,122500,257500475,3895,3895,3895,3895,541
|
|
20240925,122400,255393280,3900,3900,3900,3900,0
|
|
20240925,122300,255393280,3900,3900,3900,3900,0
|
|
20240925,122200,255393280,3900,3900,3900,3900,0
|
|
20240925,122100,255393280,3900,3900,3900,3900,0
|
|
20240925,122000,255393280,3900,3905,3905,3900,186
|
|
20240925,121900,254667650,3905,3905,3905,3905,0
|
|
20240925,121800,254667650,3905,3905,3905,3905,43
|
|
20240925,121700,254499735,3900,3890,3900,3885,630
|
|
20240925,121600,252043095,3880,3880,3880,3880,0
|
|
20240925,121500,252043095,3880,3870,3885,3870,457
|
|
20240925,121400,250271435,3870,3875,3875,3870,87
|
|
20240925,121300,249934475,3885,3885,3885,3885,0
|
|
20240925,121200,249934475,3885,3885,3885,3885,0
|
|
20240925,121100,249934475,3885,3885,3885,3885,0
|
|
20240925,121000,249934475,3885,3885,3885,3885,201
|
|
20240925,120900,249153590,3885,3885,3885,3885,0
|
|
20240925,120800,249153590,3885,3885,3885,3885,0
|
|
20240925,120700,249153590,3885,3885,3885,3885,0
|
|
20240925,120600,249153590,3885,3885,3885,3885,0
|
|
20240925,120500,249153590,3885,3885,3885,3885,0
|
|
20240925,120400,249153590,3885,3885,3885,3885,0
|
|
20240925,120300,249153590,3885,3885,3885,3885,0
|
|
20240925,120200,249153590,3885,3885,3885,3885,0
|
|
20240925,120100,249153590,3885,3885,3885,3885,577
|
|
20240925,120000,246911945,3890,3890,3890,3890,40
|
|
20240925,115900,246756345,3885,3885,3885,3885,1
|
|
20240925,115800,246752460,3900,3900,3900,3900,0
|
|
20240925,115700,246752460,3900,3880,3900,3880,75
|
|
20240925,115600,246460310,3890,3880,3890,3880,10
|
|
20240925,115500,246421425,3895,3870,3895,3870,190
|
|
20240925,115400,245682710,3880,3870,3880,3870,12
|
|
20240925,115300,245636165,3865,3865,3865,3865,0
|
|
20240925,115200,245636165,3865,3870,3870,3865,100
|
|
20240925,115100,245249660,3870,3870,3870,3870,0
|
|
20240925,115000,245249660,3870,3870,3870,3870,1
|
|
20240925,114900,245245790,3870,3870,3870,3870,0
|
|
20240925,114800,245245790,3870,3870,3870,3870,0
|
|
20240925,114700,245245790,3870,3870,3870,3870,32
|
|
20240925,114600,245121950,3870,3870,3870,3865,529
|
|
20240925,114500,243076120,3870,3870,3870,3870,0
|
|
20240925,114400,243076120,3870,3870,3870,3870,0
|
|
20240925,114300,243076120,3870,3870,3870,3870,0
|
|
20240925,114200,243076120,3870,3870,3870,3870,0
|
|
20240925,114100,243076120,3870,3870,3870,3870,0
|
|
20240925,114000,243076120,3870,3870,3870,3870,0
|
|
20240925,113900,243076120,3870,3870,3870,3870,0
|
|
20240925,113800,243076120,3870,3870,3870,3870,0
|
|
20240925,113700,243076120,3870,3870,3870,3870,1
|
|
20240925,113600,243072250,3870,3870,3870,3870,0
|
|
20240925,113500,243072250,3870,3870,3870,3870,28
|
|
20240925,113400,242963890,3870,3870,3870,3870,0
|
|
20240925,113300,242963890,3870,3870,3870,3870,0
|
|
20240925,113200,242963890,3870,3870,3875,3870,51
|
|
20240925,113100,242766460,3870,3885,3885,3865,2500
|
|
20240925,113000,233075085,3885,3885,3885,3885,28
|
|
20240925,112900,232966305,3890,3885,3890,3880,197
|
|
20240925,112800,232201875,3885,3880,3885,3880,209
|
|
20240925,112700,231390605,3880,3880,3880,3875,141
|
|
20240925,112600,230843775,3880,3880,3880,3880,148
|
|
20240925,112500,230269535,3880,3885,3885,3880,701
|
|
20240925,112400,227549415,3880,3870,3905,3865,3135
|
|
20240925,112300,215364520,3870,3870,3870,3865,343
|
|
20240925,112200,214038590,3870,3865,3875,3865,2546
|
|
20240925,112100,204186850,3865,3870,3905,3855,10059
|
|
20240925,112000,165246250,3895,3850,4165,3850,30277
|
|
20240925,111900,44187020,3840,3840,3840,3840,0
|
|
20240925,111800,44187020,3840,3840,3840,3840,0
|
|
20240925,111700,44187020,3840,3840,3840,3840,0
|
|
20240925,111600,44187020,3840,3840,3840,3840,0
|
|
20240925,111500,44187020,3840,3840,3840,3840,0
|
|
20240925,111400,44187020,3840,3840,3840,3840,0
|
|
20240925,111300,44187020,3840,3840,3840,3840,0
|
|
20240925,111200,44187020,3840,3840,3840,3840,0
|
|
20240925,111100,44187020,3840,3840,3840,3840,0
|
|
20240925,111000,44187020,3840,3840,3840,3840,0
|
|
20240925,110900,44187020,3840,3840,3840,3840,16
|
|
20240925,110800,44125580,3840,3840,3840,3840,0
|
|
20240925,110700,44125580,3840,3840,3840,3840,0
|
|
20240925,110600,44125580,3840,3840,3840,3840,0
|
|
20240925,110500,44125580,3840,3840,3840,3840,0
|
|
20240925,110400,44125580,3840,3840,3840,3840,0
|
|
20240925,110300,44125580,3840,3845,3845,3840,701
|
|
20240925,110200,41433725,3845,3845,3845,3845,0
|
|
20240925,110100,41433725,3845,3845,3845,3845,1
|
|
20240925,110000,41429880,3845,3845,3845,3845,0
|
|
20240925,105900,41429880,3845,3845,3845,3845,0
|
|
20240925,105800,41429880,3845,3845,3845,3845,1
|
|
20240925,105700,41426035,3870,3870,3870,3870,0
|
|
20240925,105600,41426035,3870,3870,3870,3870,0
|
|
20240925,105500,41426035,3870,3855,3870,3855,2
|
|
20240925,105400,41418310,3845,3845,3845,3845,0
|
|
20240925,105300,41418310,3845,3845,3845,3845,0
|
|
20240925,105200,41418310,3845,3855,3870,3845,5
|
|
20240925,105100,41399000,3845,3845,3845,3845,10
|
|
20240925,105000,41360550,3875,3875,3875,3875,0
|
|
20240925,104900,41360550,3875,3850,3875,3850,75
|
|
20240925,104800,41071575,3845,3845,3845,3845,0
|
|
20240925,104700,41071575,3845,3845,3845,3845,28
|
|
20240925,104600,40963915,3845,3845,3845,3845,0
|
|
20240925,104500,40963915,3845,3845,3845,3845,0
|
|
20240925,104400,40963915,3845,3845,3845,3845,0
|
|
20240925,104300,40963915,3845,3845,3845,3845,0
|
|
20240925,104200,40963915,3845,3845,3845,3845,0
|
|
20240925,104100,40963915,3845,3845,3845,3845,1
|
|
20240925,104000,40960070,3845,3845,3845,3845,0
|
|
20240925,103900,40960070,3845,3845,3845,3845,0
|
|
20240925,103800,40960070,3845,3845,3845,3845,0
|
|
20240925,103700,40960070,3845,3845,3845,3845,0
|
|
20240925,103600,40960070,3845,3845,3845,3845,0
|
|
20240925,103500,40960070,3845,3845,3845,3845,258
|
|
20240925,103400,39968060,3840,3840,3840,3840,0
|
|
20240925,103300,39968060,3840,3840,3840,3840,0
|
|
20240925,103200,39968060,3840,3840,3840,3840,0
|
|
20240925,103100,39968060,3840,3840,3840,3840,0
|
|
20240925,103000,39968060,3840,3840,3840,3840,0
|
|
20240925,102900,39968060,3840,3840,3840,3840,1
|
|
20240925,102800,39964220,3840,3840,3840,3840,0
|
|
20240925,102700,39964220,3840,3840,3840,3840,0
|
|
20240925,102600,39964220,3840,3840,3840,3840,0
|
|
20240925,102500,39964220,3840,3840,3840,3840,0
|
|
20240925,102400,39964220,3840,3840,3840,3840,701
|
|
20240925,102300,37272380,3875,3875,3875,3875,0
|
|
20240925,102200,37272380,3875,3875,3875,3875,0
|
|
20240925,102100,37272380,3875,3855,3875,3855,10
|
|
20240925,102000,37233655,3845,3850,3875,3845,36
|
|
20240925,101900,37094490,3840,3840,3840,3840,146
|
|
20240925,101800,36533850,3840,3840,3840,3840,101
|
|
20240925,101700,36146010,3845,3845,3845,3845,88
|
|
20240925,101600,35807650,3845,3845,3845,3845,0
|
|
20240925,101500,35807650,3845,3845,3845,3845,0
|
|
20240925,101400,35807650,3845,3845,3845,3845,0
|
|
20240925,101300,35807650,3845,3835,3845,3835,6
|
|
20240925,101200,35784590,3845,3845,3845,3845,0
|
|
20240925,101100,35784590,3845,3845,3850,3845,8
|
|
20240925,101000,35753805,3850,3840,3850,3840,136
|
|
20240925,100900,35231520,3840,3840,3840,3840,10
|
|
20240925,100800,35193120,3840,3840,3840,3840,100
|
|
20240925,100700,34809120,3840,3840,3840,3840,1
|
|
20240925,100600,34805280,3855,3860,3860,3855,326
|
|
20240925,100500,33548275,3860,3860,3860,3860,0
|
|
20240925,100400,33548275,3860,3860,3860,3860,24
|
|
20240925,100300,33455635,3865,3865,3865,3865,11
|
|
20240925,100200,33413120,3860,3860,3860,3860,0
|
|
20240925,100100,33413120,3860,3860,3860,3860,1
|
|
20240925,100000,33409260,3865,3865,3865,3865,0
|
|
20240925,095900,33409260,3865,3865,3865,3865,0
|
|
20240925,095800,33409260,3865,3865,3865,3865,0
|
|
20240925,095700,33409260,3865,3865,3865,3865,4
|
|
20240925,095600,33393800,3855,3855,3855,3855,0
|
|
20240925,095500,33393800,3855,3855,3855,3855,1
|
|
20240925,095400,33389945,3865,3865,3865,3865,0
|
|
20240925,095300,33389945,3865,3865,3865,3865,1
|
|
20240925,095200,33386080,3855,3855,3855,3855,0
|
|
20240925,095100,33386080,3855,3855,3855,3855,0
|
|
20240925,095000,33386080,3855,3855,3855,3855,1
|
|
20240925,094900,33382225,3865,3865,3865,3865,0
|
|
20240925,094800,33382225,3865,3865,3865,3865,5
|
|
20240925,094700,33362900,3855,3855,3855,3855,0
|
|
20240925,094600,33362900,3855,3855,3855,3855,0
|
|
20240925,094500,33362900,3855,3855,3855,3855,322
|
|
20240925,094400,32121590,3855,3855,3855,3855,1
|
|
20240925,094300,32117735,3865,3865,3865,3865,0
|
|
20240925,094200,32117735,3865,3865,3865,3865,0
|
|
20240925,094100,32117735,3865,3865,3865,3865,0
|
|
20240925,094000,32117735,3865,3865,3865,3865,0
|
|
20240925,093900,32117735,3865,3855,3865,3855,5
|
|
20240925,093800,32098420,3860,3860,3860,3860,0
|
|
20240925,093700,32098420,3860,3860,3860,3860,800
|
|
20240925,093600,29010420,3860,3860,3860,3860,100
|
|
20240925,093500,28624420,3855,3855,3865,3855,12
|
|
20240925,093400,28578060,3845,3845,3845,3845,0
|
|
20240925,093300,28578060,3845,3860,3860,3845,16
|
|
20240925,093200,28516315,3845,3855,3855,3845,315
|
|
20240925,093100,27302060,3855,3855,3855,3855,0
|
|
20240925,093000,27302060,3855,3855,3855,3855,0
|
|
20240925,092900,27302060,3855,3855,3855,3855,0
|
|
20240925,092800,27302060,3855,3855,3855,3855,0
|
|
20240925,092700,27302060,3855,3840,3855,3840,4
|
|
20240925,092600,27286660,3855,3850,3855,3850,2
|
|
20240925,092500,27278955,3845,3845,3845,3845,0
|
|
20240925,092400,27278955,3845,3845,3845,3845,62
|
|
20240925,092300,27040565,3840,3840,3840,3840,0
|
|
20240925,092200,27040565,3840,3845,3845,3840,3
|
|
20240925,092100,27029035,3840,3840,3840,3840,46
|
|
20240925,092000,26852395,3845,3845,3845,3845,0
|
|
20240925,091900,26852395,3845,3835,3845,3830,266
|
|
20240925,091800,25832790,3850,3850,3850,3850,0
|
|
20240925,091700,25832790,3850,3850,3850,3850,0
|
|
20240925,091600,25832790,3850,3835,3850,3835,84
|
|
20240925,091500,25509410,3850,3850,3850,3850,0
|
|
20240925,091400,25509410,3850,3850,3850,3850,21
|
|
20240925,091300,25428560,3850,3850,3855,3850,72
|
|
20240925,091200,25151330,3855,3855,3855,3855,0
|
|
20240925,091100,25151330,3855,3855,3855,3855,0
|
|
20240925,091000,25151330,3855,3850,3855,3850,2
|
|
20240925,090900,25143625,3855,3855,3855,3855,19
|
|
20240925,090800,25070380,3855,3855,3855,3855,0
|
|
20240925,090700,25070380,3855,3855,3855,3850,54
|
|
20240925,090600,24862310,3830,3830,3830,3830,0
|
|
20240925,090500,24862310,3830,3830,3830,3830,1018
|
|
20240925,090400,20963370,3855,3855,3855,3855,0
|
|
20240925,090300,20963370,3855,3860,3870,3825,1352
|
|
20240925,090200,15789520,3825,3840,3840,3825,2000
|
|
20240925,090100,8128425,3835,3835,3835,3835,0
|
|
20240925,090000,8128425,3835,3870,3870,3835,2112
|