581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183800,158574130,12880,12880,12880,12880,453
|
|
20240925,183700,158574130,12880,12880,12880,12880,0
|
|
20240925,183600,158574130,12880,12880,12880,12880,0
|
|
20240925,183500,158574130,12880,12880,12880,12880,0
|
|
20240925,183400,158574130,12880,12880,12880,12880,0
|
|
20240925,183300,158574130,12880,12880,12880,12880,0
|
|
20240925,183200,158574130,12880,12880,12880,12880,0
|
|
20240925,183100,158574130,12880,12880,12880,12880,0
|
|
20240925,183000,158574130,12880,12880,12880,12880,0
|
|
20240925,182900,158574130,12880,12880,12880,12880,0
|
|
20240925,182800,158574130,12880,12880,12880,12880,0
|
|
20240925,182700,158574130,12880,12880,12880,12880,0
|
|
20240925,182600,158574130,12880,12880,12880,12880,0
|
|
20240925,182500,158574130,12880,12880,12880,12880,0
|
|
20240925,182400,158574130,12880,12880,12880,12880,0
|
|
20240925,182300,158574130,12880,12880,12880,12880,0
|
|
20240925,182200,158574130,12880,12880,12880,12880,0
|
|
20240925,182100,158574130,12880,12880,12880,12880,0
|
|
20240925,182000,158574130,12880,12880,12880,12880,0
|
|
20240925,181900,158574130,12880,12880,12880,12880,0
|
|
20240925,181800,158574130,12880,12880,12880,12880,0
|
|
20240925,181700,158574130,12880,12880,12880,12880,0
|
|
20240925,181600,158574130,12880,12880,12880,12880,0
|
|
20240925,181500,158574130,12880,12880,12880,12880,0
|
|
20240925,181400,158574130,12880,12880,12880,12880,0
|
|
20240925,181300,158574130,12880,12880,12880,12880,0
|
|
20240925,181200,158574130,12880,12880,12880,12880,0
|
|
20240925,181100,158574130,12880,12880,12880,12880,0
|
|
20240925,181000,158574130,12880,12880,12880,12880,0
|
|
20240925,180900,158574130,12880,12880,12880,12880,0
|
|
20240925,180800,158574130,12880,12880,12880,12880,453
|
|
20240925,180700,158574130,12880,12880,12880,12880,0
|
|
20240925,180600,158574130,12880,12880,12880,12880,0
|
|
20240925,180500,158574130,12880,12880,12880,12880,0
|
|
20240925,180400,158574130,12880,12880,12880,12880,0
|
|
20240925,180300,158574130,12880,12880,12880,12880,0
|
|
20240925,180200,158574130,12880,12880,12880,12880,0
|
|
20240925,180100,158574130,12880,12880,12880,12880,0
|
|
20240925,180000,158574130,12880,12880,12880,12880,0
|
|
20240925,175900,158574130,12880,12880,12880,12880,0
|
|
20240925,175800,158574130,12880,12880,12880,12880,0
|
|
20240925,175700,158574130,12880,12880,12880,12880,0
|
|
20240925,175600,158574130,12880,12880,12880,12880,0
|
|
20240925,175500,158574130,12880,12880,12880,12880,0
|
|
20240925,175400,158574130,12880,12880,12880,12880,0
|
|
20240925,175300,158574130,12880,12880,12880,12880,0
|
|
20240925,175200,158574130,12880,12880,12880,12880,0
|
|
20240925,175100,158574130,12880,12880,12880,12880,0
|
|
20240925,175000,158574130,12880,12880,12880,12880,0
|
|
20240925,174900,158574130,12880,12880,12880,12880,0
|
|
20240925,174800,158574130,12880,12880,12880,12880,0
|
|
20240925,174700,158574130,12880,12880,12880,12880,0
|
|
20240925,174600,158574130,12880,12880,12880,12880,0
|
|
20240925,174500,158574130,12880,12880,12880,12880,0
|
|
20240925,174400,158574130,12880,12880,12880,12880,0
|
|
20240925,174300,158574130,12880,12880,12880,12880,0
|
|
20240925,174200,158574130,12880,12880,12880,12880,0
|
|
20240925,174100,158574130,12880,12880,12880,12880,0
|
|
20240925,174000,158574130,12880,12880,12880,12880,0
|
|
20240925,173900,158574130,12880,12880,12880,12880,0
|
|
20240925,173800,158574130,12880,12880,12880,12880,453
|
|
20240925,173700,158574130,12880,12880,12880,12880,0
|
|
20240925,173600,158574130,12880,12880,12880,12880,0
|
|
20240925,173500,158574130,12880,12880,12880,12880,0
|
|
20240925,173400,158574130,12880,12880,12880,12880,0
|
|
20240925,173300,158574130,12880,12880,12880,12880,0
|
|
20240925,173200,158574130,12880,12880,12880,12880,0
|
|
20240925,173100,158574130,12880,12880,12880,12880,0
|
|
20240925,173000,158574130,12880,12880,12880,12880,0
|
|
20240925,172900,158574130,12880,12880,12880,12880,0
|
|
20240925,172800,158574130,12880,12880,12880,12880,0
|
|
20240925,172700,158574130,12880,12880,12880,12880,0
|
|
20240925,172600,158574130,12880,12880,12880,12880,0
|
|
20240925,172500,158574130,12880,12880,12880,12880,0
|
|
20240925,172400,158574130,12880,12880,12880,12880,0
|
|
20240925,172300,158574130,12880,12880,12880,12880,0
|
|
20240925,172200,158574130,12880,12880,12880,12880,0
|
|
20240925,172100,158574130,12880,12880,12880,12880,0
|
|
20240925,172000,158574130,12880,12880,12880,12880,0
|
|
20240925,171900,158574130,12880,12880,12880,12880,0
|
|
20240925,171800,158574130,12880,12880,12880,12880,0
|
|
20240925,171700,158574130,12880,12880,12880,12880,0
|
|
20240925,171600,158574130,12880,12880,12880,12880,0
|
|
20240925,171500,158574130,12880,12880,12880,12880,0
|
|
20240925,171400,158574130,12880,12880,12880,12880,0
|
|
20240925,171300,158574130,12880,12880,12880,12880,0
|
|
20240925,171200,158574130,12880,12880,12880,12880,0
|
|
20240925,171100,158574130,12880,12880,12880,12880,0
|
|
20240925,171000,158574130,12880,12880,12880,12880,0
|
|
20240925,170900,158574130,12880,12880,12880,12880,0
|
|
20240925,170800,158574130,12880,12880,12880,12880,453
|
|
20240925,170700,158574130,12880,12880,12880,12880,0
|
|
20240925,170600,158574130,12880,12880,12880,12880,0
|
|
20240925,170500,158574130,12880,12880,12880,12880,0
|
|
20240925,170400,158574130,12880,12880,12880,12880,0
|
|
20240925,170300,158574130,12880,12880,12880,12880,0
|
|
20240925,170200,158574130,12880,12880,12880,12880,0
|
|
20240925,170100,158574130,12880,12880,12880,12880,0
|
|
20240925,170000,158574130,12880,12880,12880,12880,0
|
|
20240925,165900,158574130,12880,12880,12880,12880,0
|
|
20240925,165800,158574130,12880,12880,12880,12880,0
|
|
20240925,165700,158574130,12880,12880,12880,12880,0
|
|
20240925,165600,158574130,12880,12880,12880,12880,0
|
|
20240925,165500,158574130,12880,12880,12880,12880,0
|
|
20240925,165400,158574130,12880,12880,12880,12880,0
|
|
20240925,165300,158574130,12880,12880,12880,12880,0
|
|
20240925,165200,158574130,12880,12880,12880,12880,0
|
|
20240925,165100,158574130,12880,12880,12880,12880,0
|
|
20240925,165000,158574130,12880,12880,12880,12880,0
|
|
20240925,164900,158574130,12880,12880,12880,12880,0
|
|
20240925,164800,158574130,12880,12880,12880,12880,0
|
|
20240925,164700,158574130,12880,12880,12880,12880,0
|
|
20240925,164600,158574130,12880,12880,12880,12880,0
|
|
20240925,164500,158574130,12880,12880,12880,12880,0
|
|
20240925,164400,158574130,12880,12880,12880,12880,0
|
|
20240925,164300,158574130,12880,12880,12880,12880,0
|
|
20240925,164200,158574130,12880,12880,12880,12880,0
|
|
20240925,164100,158574130,12880,12880,12880,12880,0
|
|
20240925,164000,158574130,12880,12880,12880,12880,0
|
|
20240925,163900,158574130,12880,12880,12880,12880,0
|
|
20240925,163800,158574130,12880,12880,12880,12880,453
|
|
20240925,163700,158574130,12880,12880,12880,12880,0
|
|
20240925,163600,158574130,12880,12880,12880,12880,0
|
|
20240925,163500,158574130,12880,12880,12880,12880,0
|
|
20240925,163400,158574130,12880,12880,12880,12880,0
|
|
20240925,163300,158574130,12880,12880,12880,12880,0
|
|
20240925,163200,158574130,12880,12880,12880,12880,0
|
|
20240925,163100,158574130,12880,12880,12880,12880,0
|
|
20240925,163000,158574130,12880,12880,12880,12880,0
|
|
20240925,162900,158574130,12880,12880,12880,12880,0
|
|
20240925,162800,158574130,12880,12880,12880,12880,0
|
|
20240925,162700,158574130,12880,12880,12880,12880,0
|
|
20240925,162600,158574130,12880,12880,12880,12880,0
|
|
20240925,162500,158574130,12880,12880,12880,12880,0
|
|
20240925,162400,158574130,12880,12880,12880,12880,0
|
|
20240925,162300,158574130,12880,12880,12880,12880,0
|
|
20240925,162200,158574130,12880,12880,12880,12880,0
|
|
20240925,162100,158574130,12880,12880,12880,12880,0
|
|
20240925,162000,158574130,12880,12880,12880,12880,0
|
|
20240925,161900,158574130,12880,12880,12880,12880,0
|
|
20240925,161800,158574130,12880,12880,12880,12880,0
|
|
20240925,161700,158574130,12880,12880,12880,12880,0
|
|
20240925,161600,158574130,12880,12880,12880,12880,0
|
|
20240925,161500,158574130,12880,12880,12880,12880,0
|
|
20240925,161400,158574130,12880,12880,12880,12880,0
|
|
20240925,161300,158574130,12880,12880,12880,12880,0
|
|
20240925,161200,158574130,12880,12880,12880,12880,0
|
|
20240925,161100,158574130,12880,12880,12880,12880,0
|
|
20240925,161000,158574130,12880,12880,12880,12880,0
|
|
20240925,160900,158574130,12880,12880,12880,12880,0
|
|
20240925,160800,158574130,12880,12880,12880,12880,453
|
|
20240925,160700,158574130,12880,12880,12880,12880,0
|
|
20240925,160600,158574130,12880,12880,12880,12880,0
|
|
20240925,160500,158574130,12880,12880,12880,12880,0
|
|
20240925,160400,158574130,12880,12880,12880,12880,0
|
|
20240925,160300,158574130,12880,12880,12880,12880,0
|
|
20240925,160200,158574130,12880,12880,12880,12880,0
|
|
20240925,160100,158574130,12880,12880,12880,12880,0
|
|
20240925,160000,158574130,12880,12880,12880,12880,0
|
|
20240925,155900,158574130,12880,12880,12880,12880,0
|
|
20240925,155800,158574130,12880,12880,12880,12880,0
|
|
20240925,155700,158574130,12880,12880,12880,12880,0
|
|
20240925,155600,158574130,12880,12880,12880,12880,0
|
|
20240925,155500,158574130,12880,12880,12880,12880,0
|
|
20240925,155400,158574130,12880,12880,12880,12880,0
|
|
20240925,155300,158574130,12880,12880,12880,12880,0
|
|
20240925,155200,158574130,12880,12880,12880,12880,0
|
|
20240925,155100,158574130,12880,12880,12880,12880,0
|
|
20240925,155000,158574130,12880,12880,12880,12880,0
|
|
20240925,154900,158574130,12880,12880,12880,12880,0
|
|
20240925,154800,158574130,12880,12880,12880,12880,0
|
|
20240925,154700,158574130,12880,12880,12880,12880,0
|
|
20240925,154600,158574130,12880,12880,12880,12880,0
|
|
20240925,154500,158574130,12880,12880,12880,12880,0
|
|
20240925,154400,158574130,12880,12880,12880,12880,0
|
|
20240925,154300,158574130,12880,12880,12880,12880,0
|
|
20240925,154200,158574130,12880,12880,12880,12880,0
|
|
20240925,154100,158574130,12880,12880,12880,12880,0
|
|
20240925,154000,158574130,12880,12880,12880,12880,0
|
|
20240925,153900,158574130,12880,12880,12880,12880,0
|
|
20240925,153800,158574130,12880,12880,12880,12880,453
|
|
20240925,153700,158574130,12880,12880,12880,12880,0
|
|
20240925,153600,158574130,12880,12880,12880,12880,0
|
|
20240925,153500,158574130,12880,12880,12880,12880,0
|
|
20240925,153400,158574130,12880,12880,12880,12880,0
|
|
20240925,153300,158574130,12880,12880,12880,12880,0
|
|
20240925,153200,158574130,12880,12880,12880,12880,0
|
|
20240925,153100,158574130,12880,12880,12880,12880,0
|
|
20240925,153000,158574130,12880,12880,12880,12880,453
|
|
20240925,152900,152739490,12800,12800,12800,12800,0
|
|
20240925,152800,152739490,12800,12800,12800,12800,0
|
|
20240925,152700,152739490,12800,12800,12800,12800,0
|
|
20240925,152600,152739490,12800,12800,12800,12800,0
|
|
20240925,152500,152739490,12800,12800,12800,12800,0
|
|
20240925,152400,152739490,12800,12800,12800,12800,0
|
|
20240925,152300,152739490,12800,12800,12800,12800,0
|
|
20240925,152200,152739490,12800,12800,12800,12800,0
|
|
20240925,152100,152739490,12800,12800,12800,12800,0
|
|
20240925,152000,152739490,12800,12800,12800,12800,0
|
|
20240925,151900,152739490,12800,12810,12810,12800,201
|
|
20240925,151800,150164840,12810,12810,12810,12810,0
|
|
20240925,151700,150164840,12810,12810,12810,12810,7
|
|
20240925,151600,150075170,12800,12800,12800,12800,8
|
|
20240925,151500,149972770,12810,12810,12810,12810,1
|
|
20240925,151400,149959960,12810,12810,12810,12810,16
|
|
20240925,151300,149755000,12810,12850,12850,12800,361
|
|
20240925,151200,145130960,12850,12850,12850,12800,166
|
|
20240925,151100,143005080,12850,12820,12850,12800,8
|
|
20240925,151000,142902420,12850,12810,12850,12800,20
|
|
20240925,150900,142645610,12850,12850,12850,12800,9
|
|
20240925,150800,142530010,12850,12820,12850,12800,8
|
|
20240925,150700,142427290,12850,12850,12850,12800,9
|
|
20240925,150600,142311690,12810,12860,12860,12800,11
|
|
20240925,150500,142170390,12860,12860,12860,12800,8
|
|
20240925,150400,142067570,12860,12870,12870,12800,177
|
|
20240925,150300,139797060,12870,12870,12870,12800,10
|
|
20240925,150200,139668500,12870,12870,12870,12800,11
|
|
20240925,150100,139527000,12870,12800,12880,12800,10
|
|
20240925,150000,139398500,12800,12840,12840,12800,14
|
|
20240925,145900,139219140,12790,12790,12790,12790,0
|
|
20240925,145800,139219140,12790,12790,12790,12790,0
|
|
20240925,145700,139219140,12790,12790,12790,12790,0
|
|
20240925,145600,139219140,12790,12790,12790,12790,0
|
|
20240925,145500,139219140,12790,12790,12790,12790,0
|
|
20240925,145400,139219140,12790,12790,12790,12790,0
|
|
20240925,145300,139219140,12790,12790,12790,12790,12
|
|
20240925,145200,139065660,12790,12790,12790,12790,0
|
|
20240925,145100,139065660,12790,12790,12790,12790,0
|
|
20240925,145000,139065660,12790,12820,12820,12790,742
|
|
20240925,144900,129565130,12800,12800,12800,12800,0
|
|
20240925,144800,129565130,12800,12800,12800,12800,0
|
|
20240925,144700,129565130,12800,12800,12800,12800,0
|
|
20240925,144600,129565130,12800,12800,12800,12800,0
|
|
20240925,144500,129565130,12800,12800,12800,12800,0
|
|
20240925,144400,129565130,12800,12800,12800,12800,0
|
|
20240925,144300,129565130,12800,12800,12800,12800,0
|
|
20240925,144200,129565130,12800,12800,12800,12800,0
|
|
20240925,144100,129565130,12800,12800,12800,12800,105
|
|
20240925,144000,128221130,12800,12820,12820,12800,197
|
|
20240925,143900,125699130,12820,12820,12820,12820,0
|
|
20240925,143800,125699130,12820,12820,12820,12820,0
|
|
20240925,143700,125699130,12820,12820,12820,12820,0
|
|
20240925,143600,125699130,12820,12820,12820,12820,0
|
|
20240925,143500,125699130,12820,12820,12820,12820,0
|
|
20240925,143400,125699130,12820,12820,12820,12820,30
|
|
20240925,143300,125314530,12820,12820,12820,12820,2
|
|
20240925,143200,125288890,12830,12830,12830,12830,0
|
|
20240925,143100,125288890,12830,12830,12830,12830,0
|
|
20240925,143000,125288890,12830,12830,12830,12830,19
|
|
20240925,142900,125045120,12830,12830,12830,12830,9
|
|
20240925,142800,124929650,12810,12810,12810,12810,0
|
|
20240925,142700,124929650,12810,12810,12810,12810,0
|
|
20240925,142600,124929650,12810,12810,12810,12810,0
|
|
20240925,142500,124929650,12810,12810,12810,12810,0
|
|
20240925,142400,124929650,12810,12810,12810,12810,0
|
|
20240925,142300,124929650,12810,12810,12810,12810,84
|
|
20240925,142200,123853610,12820,12820,12820,12820,0
|
|
20240925,142100,123853610,12820,12820,12820,12820,0
|
|
20240925,142000,123853610,12820,12840,12840,12820,51
|
|
20240925,141900,123199130,12850,12850,12850,12850,0
|
|
20240925,141800,123199130,12850,12850,12850,12850,0
|
|
20240925,141700,123199130,12850,12850,12850,12850,0
|
|
20240925,141600,123199130,12850,12850,12850,12850,0
|
|
20240925,141500,123199130,12850,12850,12850,12850,0
|
|
20240925,141400,123199130,12850,12850,12850,12850,58
|
|
20240925,141300,122453830,12840,12840,12840,12840,0
|
|
20240925,141200,122453830,12840,12840,12850,12840,98
|
|
20240925,141100,121195470,12850,12850,12870,12850,71
|
|
20240925,141000,120282830,12830,12830,12830,12830,28
|
|
20240925,140900,119923590,12830,12830,12830,12830,0
|
|
20240925,140800,119923590,12830,12830,12830,12830,0
|
|
20240925,140700,119923590,12830,12830,12830,12830,7
|
|
20240925,140600,119833780,12810,12810,12810,12810,0
|
|
20240925,140500,119833780,12810,12810,12810,12810,0
|
|
20240925,140400,119833780,12810,12810,12810,12810,0
|
|
20240925,140300,119833780,12810,12810,12810,12810,0
|
|
20240925,140200,119833780,12810,12810,12810,12810,0
|
|
20240925,140100,119833780,12810,12850,12850,12810,619
|
|
20240925,140000,111891650,12850,12870,12870,12850,91
|
|
20240925,135900,110721120,12870,12870,12870,12870,0
|
|
20240925,135800,110721120,12870,12870,12870,12870,0
|
|
20240925,135700,110721120,12870,12870,12880,12870,24
|
|
20240925,135600,110412090,12850,12870,12870,12850,3
|
|
20240925,135500,110373500,12870,12870,12870,12870,1
|
|
20240925,135400,110360630,12850,12870,12870,12850,2
|
|
20240925,135300,110334910,12870,12870,12870,12870,0
|
|
20240925,135200,110334910,12870,12870,12870,12870,0
|
|
20240925,135100,110334910,12870,12870,12870,12870,0
|
|
20240925,135000,110334910,12870,12830,12870,12830,6
|
|
20240925,134900,110257790,12820,12820,12820,12800,74
|
|
20240925,134800,109309450,12820,12820,12820,12820,100
|
|
20240925,134700,108027450,12830,12830,12830,12830,0
|
|
20240925,134600,108027450,12830,12830,12830,12830,0
|
|
20240925,134500,108027450,12830,12830,12830,12830,0
|
|
20240925,134400,108027450,12830,12830,12830,12830,0
|
|
20240925,134300,108027450,12830,12830,12830,12830,0
|
|
20240925,134200,108027450,12830,12830,12830,12830,0
|
|
20240925,134100,108027450,12830,12830,12830,12830,12
|
|
20240925,134000,107873490,12830,12850,12850,12830,42
|
|
20240925,133900,107333890,12850,12850,12850,12850,0
|
|
20240925,133800,107333890,12850,12850,12850,12850,0
|
|
20240925,133700,107333890,12850,12840,12850,12840,11
|
|
20240925,133600,107192610,12820,12820,12820,12820,0
|
|
20240925,133500,107192610,12820,12820,12820,12820,0
|
|
20240925,133400,107192610,12820,12820,12820,12820,0
|
|
20240925,133300,107192610,12820,12840,12840,12820,9
|
|
20240925,133200,107077090,12830,12830,12830,12830,0
|
|
20240925,133100,107077090,12830,12830,12830,12830,1
|
|
20240925,133000,107064260,12820,12820,12820,12820,3
|
|
20240925,132900,107025800,12800,12820,12820,12800,11
|
|
20240925,132800,106884820,12800,12800,12800,12800,0
|
|
20240925,132700,106884820,12800,12800,12800,12800,0
|
|
20240925,132600,106884820,12800,12800,12800,12800,0
|
|
20240925,132500,106884820,12800,12800,12800,12800,0
|
|
20240925,132400,106884820,12800,12800,12800,12800,0
|
|
20240925,132300,106884820,12800,12800,12800,12800,0
|
|
20240925,132200,106884820,12800,12800,12800,12800,0
|
|
20240925,132100,106884820,12800,12820,12820,12800,156
|
|
20240925,132000,104885180,12820,12820,12830,12820,41
|
|
20240925,131900,104359470,12810,12810,12810,12810,0
|
|
20240925,131800,104359470,12810,12810,12810,12810,0
|
|
20240925,131700,104359470,12810,12810,12810,12810,0
|
|
20240925,131600,104359470,12810,12810,12810,12810,0
|
|
20240925,131500,104359470,12810,12810,12810,12810,0
|
|
20240925,131400,104359470,12810,12810,12810,12810,0
|
|
20240925,131300,104359470,12810,12850,12850,12810,782
|
|
20240925,131200,94327960,12870,12870,12870,12870,2
|
|
20240925,131100,94302220,12870,12870,12870,12870,3
|
|
20240925,131000,94263610,12870,12850,12890,12850,4
|
|
20240925,130900,94212130,12830,12830,12830,12830,0
|
|
20240925,130800,94212130,12830,12830,12830,12830,118
|
|
20240925,130700,92698190,12810,12810,12810,12810,0
|
|
20240925,130600,92698190,12810,12810,12810,12810,0
|
|
20240925,130500,92698190,12810,12810,12810,12810,0
|
|
20240925,130400,92698190,12810,12810,12810,12810,0
|
|
20240925,130300,92698190,12810,12810,12810,12810,0
|
|
20240925,130200,92698190,12810,12810,12810,12810,0
|
|
20240925,130100,92698190,12810,12850,12850,12810,24
|
|
20240925,130000,92390190,12850,12850,12850,12850,17
|
|
20240925,125900,92171740,12850,12850,12850,12850,0
|
|
20240925,125800,92171740,12850,12850,12850,12850,0
|
|
20240925,125700,92171740,12850,12870,12870,12850,10
|
|
20240925,125600,92043080,12860,12860,12860,12860,0
|
|
20240925,125500,92043080,12860,12860,12860,12860,0
|
|
20240925,125400,92043080,12860,12860,12860,12860,0
|
|
20240925,125300,92043080,12860,12850,12860,12840,64
|
|
20240925,125200,91220680,12830,12830,12830,12830,0
|
|
20240925,125100,91220680,12830,12830,12840,12830,5
|
|
20240925,125000,91156500,12830,12830,12830,12830,2
|
|
20240925,124900,91130840,12810,12810,12810,12810,0
|
|
20240925,124800,91130840,12810,12810,12810,12810,0
|
|
20240925,124700,91130840,12810,12830,12830,12810,10
|
|
20240925,124600,91002580,12810,12810,12810,12810,0
|
|
20240925,124500,91002580,12810,12810,12810,12810,0
|
|
20240925,124400,91002580,12810,12810,12810,12810,0
|
|
20240925,124300,91002580,12810,12810,12810,12810,0
|
|
20240925,124200,91002580,12810,12810,12810,12810,0
|
|
20240925,124100,91002580,12810,12810,12810,12810,99
|
|
20240925,124000,89734390,12810,12810,12810,12810,16
|
|
20240925,123900,89529430,12810,12810,12810,12810,0
|
|
20240925,123800,89529430,12810,12810,12810,12810,0
|
|
20240925,123700,89529430,12810,12810,12810,12810,0
|
|
20240925,123600,89529430,12810,12810,12810,12810,0
|
|
20240925,123500,89529430,12810,12810,12810,12810,0
|
|
20240925,123400,89529430,12810,12810,12810,12810,0
|
|
20240925,123300,89529430,12810,12810,12820,12810,183
|
|
20240925,123200,87185160,12820,12810,12820,12810,285
|
|
20240925,123100,83533430,12810,12860,12890,12810,950
|
|
20240925,123000,71344640,12850,12850,12850,12850,0
|
|
20240925,122900,71344640,12850,12850,12850,12850,0
|
|
20240925,122800,71344640,12850,12870,12890,12850,43
|
|
20240925,122700,70790810,12850,12850,12860,12850,7
|
|
20240925,122600,70700850,12850,12850,12850,12850,6
|
|
20240925,122500,70623750,12850,12850,12850,12850,10
|
|
20240925,122400,70495250,12830,12830,12830,12830,0
|
|
20240925,122300,70495250,12830,12830,12830,12830,0
|
|
20240925,122200,70495250,12830,12830,12830,12830,0
|
|
20240925,122100,70495250,12830,12870,12870,12830,27
|
|
20240925,122000,70148220,12870,12870,12870,12870,18
|
|
20240925,121900,69916560,12870,12870,12870,12870,0
|
|
20240925,121800,69916560,12870,12880,12880,12870,10
|
|
20240925,121700,69787780,12870,12870,12870,12870,0
|
|
20240925,121600,69787780,12870,12870,12870,12870,0
|
|
20240925,121500,69787780,12870,12870,12870,12870,0
|
|
20240925,121400,69787780,12870,12870,12870,12870,0
|
|
20240925,121300,69787780,12870,12870,12870,12870,7
|
|
20240925,121200,69697690,12880,12880,12880,12880,0
|
|
20240925,121100,69697690,12880,12880,12880,12880,1
|
|
20240925,121000,69684810,12880,12880,12880,12880,3
|
|
20240925,120900,69646170,12880,12860,12880,12860,23
|
|
20240925,120800,69349950,12860,12860,12860,12860,2
|
|
20240925,120700,69324230,12860,12860,12860,12860,2
|
|
20240925,120600,69298510,12860,12860,12860,12860,1
|
|
20240925,120500,69285650,12850,12850,12850,12850,1
|
|
20240925,120400,69272800,12850,12850,12850,12850,0
|
|
20240925,120300,69272800,12850,12850,12850,12850,10
|
|
20240925,120200,69144300,12830,12830,12830,12830,0
|
|
20240925,120100,69144300,12830,12870,12870,12820,33
|
|
20240925,120000,68720110,12870,12870,12870,12870,18
|
|
20240925,115900,68488450,12870,12880,12880,12870,8
|
|
20240925,115800,68385420,12880,12880,12880,12880,0
|
|
20240925,115700,68385420,12880,12880,12880,12880,0
|
|
20240925,115600,68385420,12880,12880,12880,12880,0
|
|
20240925,115500,68385420,12880,12880,12880,12880,0
|
|
20240925,115400,68385420,12880,12880,12880,12880,8
|
|
20240925,115300,68282380,12880,12880,12880,12880,0
|
|
20240925,115200,68282380,12880,12880,12880,12880,0
|
|
20240925,115100,68282380,12880,12880,12880,12880,2
|
|
20240925,115000,68256620,12880,12880,12880,12880,3
|
|
20240925,114900,68217980,12870,12880,12880,12870,9
|
|
20240925,114800,68102070,12870,12870,12870,12870,0
|
|
20240925,114700,68102070,12870,12870,12870,12870,0
|
|
20240925,114600,68102070,12870,12870,12870,12870,0
|
|
20240925,114500,68102070,12870,12870,12870,12870,0
|
|
20240925,114400,68102070,12870,12880,12880,12870,7
|
|
20240925,114300,68011930,12870,12840,12870,12820,13
|
|
20240925,114200,67844820,12840,12840,12840,12840,0
|
|
20240925,114100,67844820,12840,12860,12860,12820,75
|
|
20240925,114000,66881610,12860,12860,12860,12860,16
|
|
20240925,113900,66675850,12860,12870,12870,12860,9
|
|
20240925,113800,66560030,12860,12860,12860,12860,0
|
|
20240925,113700,66560030,12860,12860,12860,12860,0
|
|
20240925,113600,66560030,12860,12860,12860,12860,0
|
|
20240925,113500,66560030,12860,12860,12860,12860,0
|
|
20240925,113400,66560030,12860,12870,12870,12860,11
|
|
20240925,113300,66418480,12860,12860,12860,12860,0
|
|
20240925,113200,66418480,12860,12860,12860,12860,0
|
|
20240925,113100,66418480,12860,12870,12870,12860,4
|
|
20240925,113000,66367010,12870,12870,12870,12870,2
|
|
20240925,112900,66341270,12860,12870,12870,12860,10
|
|
20240925,112800,66212580,12860,12860,12860,12860,0
|
|
20240925,112700,66212580,12860,12860,12860,12860,0
|
|
20240925,112600,66212580,12860,12860,12860,12860,0
|
|
20240925,112500,66212580,12860,12860,12860,12860,0
|
|
20240925,112400,66212580,12860,12870,12870,12860,11
|
|
20240925,112300,66071030,12860,12860,12860,12860,0
|
|
20240925,112200,66071030,12860,12860,12860,12860,0
|
|
20240925,112100,66071030,12860,12860,12860,12860,62
|
|
20240925,112000,65273710,12860,12860,12870,12860,39
|
|
20240925,111900,64772090,12870,12870,12870,12870,0
|
|
20240925,111800,64772090,12870,12870,12870,12870,0
|
|
20240925,111700,64772090,12870,12870,12870,12870,2
|
|
20240925,111600,64746350,12870,12870,12870,12870,29
|
|
20240925,111500,64373120,12870,12870,12870,12870,0
|
|
20240925,111400,64373120,12870,12870,12870,12870,0
|
|
20240925,111300,64373120,12870,12870,12870,12870,0
|
|
20240925,111200,64373120,12870,12870,12870,12870,0
|
|
20240925,111100,64373120,12870,12860,12870,12860,2
|
|
20240925,111000,64347390,12870,12870,12870,12870,5
|
|
20240925,110900,64283040,12870,12870,12870,12870,3
|
|
20240925,110800,64244430,12870,12870,12870,12870,0
|
|
20240925,110700,64244430,12870,12870,12870,12870,0
|
|
20240925,110600,64244430,12870,12870,12870,12870,0
|
|
20240925,110500,64244430,12870,12850,12870,12850,13
|
|
20240925,110400,64077360,12840,12830,12860,12830,530
|
|
20240925,110300,57269330,12840,12850,12850,12830,509
|
|
20240925,110200,50730820,12830,12850,12870,12830,536
|
|
20240925,110100,43842870,12830,12830,12830,12830,55
|
|
20240925,110000,43137220,12830,12830,12830,12830,25
|
|
20240925,105900,42816470,12830,12850,12850,12830,9
|
|
20240925,105800,42700840,12830,12830,12830,12830,0
|
|
20240925,105700,42700840,12830,12830,12830,12830,0
|
|
20240925,105600,42700840,12830,12830,12830,12830,0
|
|
20240925,105500,42700840,12830,12850,12850,12830,8
|
|
20240925,105400,42598060,12840,12840,12840,12840,0
|
|
20240925,105300,42598060,12840,12840,12840,12840,0
|
|
20240925,105200,42598060,12840,12840,12840,12840,36
|
|
20240925,105100,42135820,12840,12840,12840,12840,9
|
|
20240925,105000,42020260,12840,12840,12840,12840,2
|
|
20240925,104900,41994580,12840,12840,12840,12840,0
|
|
20240925,104800,41994580,12840,12840,12840,12840,0
|
|
20240925,104700,41994580,12840,12840,12840,12840,8
|
|
20240925,104600,41891860,12840,12840,12840,12840,0
|
|
20240925,104500,41891860,12840,12840,12840,12840,0
|
|
20240925,104400,41891860,12840,12840,12840,12840,0
|
|
20240925,104300,41891860,12840,12840,12840,12840,0
|
|
20240925,104200,41891860,12840,12840,12840,12840,8
|
|
20240925,104100,41789140,12840,12840,12840,12840,51
|
|
20240925,104000,41134300,12840,12840,12840,12840,14
|
|
20240925,103900,40954540,12850,12850,12850,12850,7
|
|
20240925,103800,40864590,12850,12850,12850,12850,0
|
|
20240925,103700,40864590,12850,12850,12850,12850,0
|
|
20240925,103600,40864590,12850,12850,12850,12850,0
|
|
20240925,103500,40864590,12850,12850,12850,12850,0
|
|
20240925,103400,40864590,12850,12850,12850,12850,9
|
|
20240925,103300,40748940,12850,12850,12850,12850,100
|
|
20240925,103200,39463940,12850,12850,12850,12850,0
|
|
20240925,103100,39463940,12850,12850,12850,12850,3
|
|
20240925,103000,39425390,12850,12850,12850,12850,12
|
|
20240925,102900,39271190,12850,12850,12850,12850,0
|
|
20240925,102800,39271190,12850,12850,12850,12850,0
|
|
20240925,102700,39271190,12850,12850,12850,12850,0
|
|
20240925,102600,39271190,12850,12850,12850,12850,8
|
|
20240925,102500,39168390,12840,12840,12840,12840,4
|
|
20240925,102400,39117030,12840,12840,12840,12840,0
|
|
20240925,102300,39117030,12840,12840,12840,12840,0
|
|
20240925,102200,39117030,12840,12840,12840,12840,0
|
|
20240925,102100,39117030,12840,12840,12840,12840,44
|
|
20240925,102000,38552070,12840,12840,12840,12840,28
|
|
20240925,101900,38192550,12830,12830,12830,12830,0
|
|
20240925,101800,38192550,12830,12830,12830,12830,0
|
|
20240925,101700,38192550,12830,12830,12830,12830,0
|
|
20240925,101600,38192550,12830,12830,12830,12830,0
|
|
20240925,101500,38192550,12830,12830,12830,12830,0
|
|
20240925,101400,38192550,12830,12830,12830,12830,0
|
|
20240925,101300,38192550,12830,12830,12830,12830,0
|
|
20240925,101200,38192550,12830,12830,12830,12830,0
|
|
20240925,101100,38192550,12830,12830,12830,12830,0
|
|
20240925,101000,38192550,12830,12790,12850,12770,485
|
|
20240925,100900,31983360,12770,12770,12770,12770,0
|
|
20240925,100800,31983360,12770,12810,12810,12770,1253
|
|
20240925,100700,15952300,12830,12830,12830,12830,0
|
|
20240925,100600,15952300,12830,12830,12830,12830,0
|
|
20240925,100500,15952300,12830,12830,12830,12830,0
|
|
20240925,100400,15952300,12830,12830,12830,12830,0
|
|
20240925,100300,15952300,12830,12830,12830,12830,0
|
|
20240925,100200,15952300,12830,12830,12830,12830,0
|
|
20240925,100100,15952300,12830,12830,12830,12830,35
|
|
20240925,100000,15503250,12830,12850,12850,12830,13
|
|
20240925,095900,15336420,12830,12830,12830,12830,0
|
|
20240925,095800,15336420,12830,12830,12830,12830,0
|
|
20240925,095700,15336420,12830,12830,12830,12830,0
|
|
20240925,095600,15336420,12830,12830,12830,12830,0
|
|
20240925,095500,15336420,12830,12830,12830,12830,0
|
|
20240925,095400,15336420,12830,12830,12830,12830,0
|
|
20240925,095300,15336420,12830,12830,12830,12830,0
|
|
20240925,095200,15336420,12830,12830,12830,12830,0
|
|
20240925,095100,15336420,12830,12830,12830,12830,0
|
|
20240925,095000,15336420,12830,12830,12830,12830,35
|
|
20240925,094900,14887370,12820,12820,12820,12800,708
|
|
20240925,094800,5819080,12830,12830,12830,12830,0
|
|
20240925,094700,5819080,12830,12830,12830,12830,0
|
|
20240925,094600,5819080,12830,12830,12830,12830,7
|
|
20240925,094500,5729270,12830,12830,12830,12830,0
|
|
20240925,094400,5729270,12830,12830,12830,12830,0
|
|
20240925,094300,5729270,12830,12830,12830,12830,0
|
|
20240925,094200,5729270,12830,12830,12830,12830,0
|
|
20240925,094100,5729270,12830,12820,12830,12810,73
|
|
20240925,094000,4793690,12820,12820,12820,12820,3
|
|
20240925,093900,4755230,12860,12860,12860,12860,0
|
|
20240925,093800,4755230,12860,12860,12860,12860,0
|
|
20240925,093700,4755230,12860,12860,12860,12860,0
|
|
20240925,093600,4755230,12860,12860,12860,12860,0
|
|
20240925,093500,4755230,12860,12860,12860,12860,0
|
|
20240925,093400,4755230,12860,12830,12860,12830,14
|
|
20240925,093300,4575420,12860,12840,12860,12840,4
|
|
20240925,093200,4524000,12840,12860,12860,12830,239
|
|
20240925,093100,1451340,12860,12860,12860,12840,27
|
|
20240925,093000,1104140,12860,12840,12860,12840,15
|
|
20240925,092900,911320,12860,12840,12860,12840,8
|
|
20240925,092800,808460,12830,12830,12830,12830,2
|
|
20240925,092700,782800,12830,12830,12830,12830,3
|
|
20240925,092600,744310,12810,12810,12810,12810,0
|
|
20240925,092500,744310,12810,12810,12810,12810,0
|
|
20240925,092400,744310,12810,12810,12810,12810,0
|
|
20240925,092300,744310,12810,12810,12810,12810,0
|
|
20240925,092200,744310,12810,12810,12810,12810,0
|
|
20240925,092100,744310,12810,12810,12810,12810,2
|
|
20240925,092000,718690,12810,12830,12830,12810,20
|
|
20240925,091900,462440,12830,12830,12830,12830,0
|
|
20240925,091800,462440,12830,12830,12830,12830,0
|
|
20240925,091700,462440,12830,12830,12830,12830,0
|
|
20240925,091600,462440,12830,12830,12860,12830,20
|
|
20240925,091500,205620,12860,12860,12860,12860,0
|
|
20240925,091400,205620,12860,12860,12860,12860,0
|
|
20240925,091300,205620,12860,12860,12860,12860,0
|
|
20240925,091200,205620,12860,12860,12860,12860,0
|
|
20240925,091100,205620,12860,12850,12860,12850,10
|
|
20240925,091000,77100,12850,12850,12850,12850,0
|
|
20240925,090900,77100,12850,12850,12850,12850,5
|
|
20240925,090800,12850,12850,12850,12850,12850,0
|
|
20240925,090700,12850,12850,12850,12850,12850,0
|
|
20240925,090600,12850,12850,12850,12850,12850,0
|
|
20240925,090500,12850,12850,12850,12850,12850,0
|
|
20240925,090400,12850,12850,12850,12850,12850,0
|
|
20240925,090300,12850,12850,12850,12850,12850,0
|
|
20240925,090200,12850,12850,12850,12850,12850,0
|
|
20240925,090100,12850,12850,12850,12850,12850,0
|
|
20240925,090000,12850,12850,12850,12850,12850,1
|