605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,190200,99460200,7970,7970,7970,7970,526
|
|
20240925,190100,99460200,7970,7970,7970,7970,0
|
|
20240925,190000,99460200,7970,7970,7970,7970,0
|
|
20240925,185900,99460200,7970,7970,7970,7970,0
|
|
20240925,185800,99460200,7970,7970,7970,7970,0
|
|
20240925,185700,99460200,7970,7970,7970,7970,0
|
|
20240925,185600,99460200,7970,7970,7970,7970,0
|
|
20240925,185500,99460200,7970,7970,7970,7970,0
|
|
20240925,185400,99460200,7970,7970,7970,7970,0
|
|
20240925,185300,99460200,7970,7970,7970,7970,0
|
|
20240925,185200,99460200,7970,7970,7970,7970,0
|
|
20240925,185100,99460200,7970,7970,7970,7970,0
|
|
20240925,185000,99460200,7970,7970,7970,7970,0
|
|
20240925,184900,99460200,7970,7970,7970,7970,0
|
|
20240925,184800,99460200,7970,7970,7970,7970,0
|
|
20240925,184700,99460200,7970,7970,7970,7970,0
|
|
20240925,184600,99460200,7970,7970,7970,7970,0
|
|
20240925,184500,99460200,7970,7970,7970,7970,0
|
|
20240925,184400,99460200,7970,7970,7970,7970,0
|
|
20240925,184300,99460200,7970,7970,7970,7970,0
|
|
20240925,184200,99460200,7970,7970,7970,7970,0
|
|
20240925,184100,99460200,7970,7970,7970,7970,0
|
|
20240925,184000,99460200,7970,7970,7970,7970,0
|
|
20240925,183900,99460200,7970,7970,7970,7970,0
|
|
20240925,183800,99460200,7970,7970,7970,7970,0
|
|
20240925,183700,99460200,7970,7970,7970,7970,0
|
|
20240925,183600,99460200,7970,7970,7970,7970,0
|
|
20240925,183500,99460200,7970,7970,7970,7970,0
|
|
20240925,183400,99460200,7970,7970,7970,7970,0
|
|
20240925,183300,99460200,7970,7970,7970,7970,0
|
|
20240925,183200,99460200,7970,7970,7970,7970,526
|
|
20240925,183100,99460200,7970,7970,7970,7970,0
|
|
20240925,183000,99460200,7970,7970,7970,7970,0
|
|
20240925,182900,99460200,7970,7970,7970,7970,0
|
|
20240925,182800,99460200,7970,7970,7970,7970,0
|
|
20240925,182700,99460200,7970,7970,7970,7970,0
|
|
20240925,182600,99460200,7970,7970,7970,7970,0
|
|
20240925,182500,99460200,7970,7970,7970,7970,0
|
|
20240925,182400,99460200,7970,7970,7970,7970,0
|
|
20240925,182300,99460200,7970,7970,7970,7970,0
|
|
20240925,182200,99460200,7970,7970,7970,7970,0
|
|
20240925,182100,99460200,7970,7970,7970,7970,0
|
|
20240925,182000,99460200,7970,7970,7970,7970,0
|
|
20240925,181900,99460200,7970,7970,7970,7970,0
|
|
20240925,181800,99460200,7970,7970,7970,7970,0
|
|
20240925,181700,99460200,7970,7970,7970,7970,0
|
|
20240925,181600,99460200,7970,7970,7970,7970,0
|
|
20240925,181500,99460200,7970,7970,7970,7970,0
|
|
20240925,181400,99460200,7970,7970,7970,7970,0
|
|
20240925,181300,99460200,7970,7970,7970,7970,0
|
|
20240925,181200,99460200,7970,7970,7970,7970,0
|
|
20240925,181100,99460200,7970,7970,7970,7970,0
|
|
20240925,181000,99460200,7970,7970,7970,7970,0
|
|
20240925,180900,99460200,7970,7970,7970,7970,0
|
|
20240925,180800,99460200,7970,7970,7970,7970,0
|
|
20240925,180700,99460200,7970,7970,7970,7970,0
|
|
20240925,180600,99460200,7970,7970,7970,7970,0
|
|
20240925,180500,99460200,7970,7970,7970,7970,0
|
|
20240925,180400,99460200,7970,7970,7970,7970,0
|
|
20240925,180300,99460200,7970,7970,7970,7970,0
|
|
20240925,180200,99460200,7970,7970,7970,7970,526
|
|
20240925,180100,99460200,7970,7970,7970,7970,0
|
|
20240925,180000,99460200,7970,7970,7970,7970,0
|
|
20240925,175900,99460200,7970,7970,7970,7970,0
|
|
20240925,175800,99460200,7970,7970,7970,7970,0
|
|
20240925,175700,99460200,7970,7970,7970,7970,0
|
|
20240925,175600,99460200,7970,7970,7970,7970,0
|
|
20240925,175500,99460200,7970,7970,7970,7970,0
|
|
20240925,175400,99460200,7970,7970,7970,7970,0
|
|
20240925,175300,99460200,7970,7970,7970,7970,0
|
|
20240925,175200,99460200,7970,7970,7970,7970,0
|
|
20240925,175100,99460200,7970,7970,7970,7970,0
|
|
20240925,175000,99460200,7970,7970,7970,7970,0
|
|
20240925,174900,99460200,7970,7970,7970,7970,0
|
|
20240925,174800,99460200,7970,7970,7970,7970,0
|
|
20240925,174700,99460200,7970,7970,7970,7970,0
|
|
20240925,174600,99460200,7970,7970,7970,7970,0
|
|
20240925,174500,99460200,7970,7970,7970,7970,0
|
|
20240925,174400,99460200,7970,7970,7970,7970,0
|
|
20240925,174300,99460200,7970,7970,7970,7970,0
|
|
20240925,174200,99460200,7970,7970,7970,7970,0
|
|
20240925,174100,99460200,7970,7970,7970,7970,0
|
|
20240925,174000,99460200,7970,7970,7970,7970,0
|
|
20240925,173900,99460200,7970,7970,7970,7970,0
|
|
20240925,173800,99460200,7970,7970,7970,7970,0
|
|
20240925,173700,99460200,7970,7970,7970,7970,0
|
|
20240925,173600,99460200,7970,7970,7970,7970,0
|
|
20240925,173500,99460200,7970,7970,7970,7970,0
|
|
20240925,173400,99460200,7970,7970,7970,7970,0
|
|
20240925,173300,99460200,7970,7970,7970,7970,0
|
|
20240925,173200,99460200,7970,7970,7970,7970,526
|
|
20240925,173100,99460200,7970,7970,7970,7970,0
|
|
20240925,173000,99460200,7970,7970,7970,7970,0
|
|
20240925,172900,99460200,7970,7970,7970,7970,0
|
|
20240925,172800,99460200,7970,7970,7970,7970,0
|
|
20240925,172700,99460200,7970,7970,7970,7970,0
|
|
20240925,172600,99460200,7970,7970,7970,7970,0
|
|
20240925,172500,99460200,7970,7970,7970,7970,0
|
|
20240925,172400,99460200,7970,7970,7970,7970,0
|
|
20240925,172300,99460200,7970,7970,7970,7970,0
|
|
20240925,172200,99460200,7970,7970,7970,7970,0
|
|
20240925,172100,99460200,7970,7970,7970,7970,0
|
|
20240925,172000,99460200,7970,7970,7970,7970,0
|
|
20240925,171900,99460200,7970,7970,7970,7970,0
|
|
20240925,171800,99460200,7970,7970,7970,7970,0
|
|
20240925,171700,99460200,7970,7970,7970,7970,0
|
|
20240925,171600,99460200,7970,7970,7970,7970,0
|
|
20240925,171500,99460200,7970,7970,7970,7970,0
|
|
20240925,171400,99460200,7970,7970,7970,7970,0
|
|
20240925,171300,99460200,7970,7970,7970,7970,0
|
|
20240925,171200,99460200,7970,7970,7970,7970,0
|
|
20240925,171100,99460200,7970,7970,7970,7970,0
|
|
20240925,171000,99460200,7970,7970,7970,7970,0
|
|
20240925,170900,99460200,7970,7970,7970,7970,0
|
|
20240925,170800,99460200,7970,7970,7970,7970,0
|
|
20240925,170700,99460200,7970,7970,7970,7970,0
|
|
20240925,170600,99460200,7970,7970,7970,7970,0
|
|
20240925,170500,99460200,7970,7970,7970,7970,0
|
|
20240925,170400,99460200,7970,7970,7970,7970,0
|
|
20240925,170300,99460200,7970,7970,7970,7970,0
|
|
20240925,170200,99460200,7970,7970,7970,7970,526
|
|
20240925,170100,99460200,7970,7970,7970,7970,0
|
|
20240925,170000,99460200,7970,7970,7970,7970,0
|
|
20240925,165900,99460200,7970,7970,7970,7970,0
|
|
20240925,165800,99460200,7970,7970,7970,7970,0
|
|
20240925,165700,99460200,7970,7970,7970,7970,0
|
|
20240925,165600,99460200,7970,7970,7970,7970,0
|
|
20240925,165500,99460200,7970,7970,7970,7970,0
|
|
20240925,165400,99460200,7970,7970,7970,7970,0
|
|
20240925,165300,99460200,7970,7970,7970,7970,0
|
|
20240925,165200,99460200,7970,7970,7970,7970,0
|
|
20240925,165100,99460200,7970,7970,7970,7970,0
|
|
20240925,165000,99460200,7970,7970,7970,7970,0
|
|
20240925,164900,99460200,7970,7970,7970,7970,0
|
|
20240925,164800,99460200,7970,7970,7970,7970,0
|
|
20240925,164700,99460200,7970,7970,7970,7970,0
|
|
20240925,164600,99460200,7970,7970,7970,7970,0
|
|
20240925,164500,99460200,7970,7970,7970,7970,0
|
|
20240925,164400,99460200,7970,7970,7970,7970,0
|
|
20240925,164300,99460200,7970,7970,7970,7970,0
|
|
20240925,164200,99460200,7970,7970,7970,7970,0
|
|
20240925,164100,99460200,7970,7970,7970,7970,0
|
|
20240925,164000,99460200,7970,7970,7970,7970,0
|
|
20240925,163900,99460200,7970,7970,7970,7970,0
|
|
20240925,163800,99460200,7970,7970,7970,7970,0
|
|
20240925,163700,99460200,7970,7970,7970,7970,0
|
|
20240925,163600,99460200,7970,7970,7970,7970,0
|
|
20240925,163500,99460200,7970,7970,7970,7970,0
|
|
20240925,163400,99460200,7970,7970,7970,7970,0
|
|
20240925,163300,99460200,7970,7970,7970,7970,0
|
|
20240925,163200,99460200,7970,7970,7970,7970,526
|
|
20240925,163100,99460200,7970,7970,7970,7970,0
|
|
20240925,163000,99460200,7970,7970,7970,7970,0
|
|
20240925,162900,99460200,7970,7970,7970,7970,0
|
|
20240925,162800,99460200,7970,7970,7970,7970,0
|
|
20240925,162700,99460200,7970,7970,7970,7970,0
|
|
20240925,162600,99460200,7970,7970,7970,7970,0
|
|
20240925,162500,99460200,7970,7970,7970,7970,0
|
|
20240925,162400,99460200,7970,7970,7970,7970,0
|
|
20240925,162300,99460200,7970,7970,7970,7970,0
|
|
20240925,162200,99460200,7970,7970,7970,7970,0
|
|
20240925,162100,99460200,7970,7970,7970,7970,0
|
|
20240925,162000,99460200,7970,7970,7970,7970,0
|
|
20240925,161900,99460200,7970,7970,7970,7970,0
|
|
20240925,161800,99460200,7970,7970,7970,7970,0
|
|
20240925,161700,99460200,7970,7970,7970,7970,0
|
|
20240925,161600,99460200,7970,7970,7970,7970,0
|
|
20240925,161500,99460200,7970,7970,7970,7970,0
|
|
20240925,161400,99460200,7970,7970,7970,7970,0
|
|
20240925,161300,99460200,7970,7970,7970,7970,0
|
|
20240925,161200,99460200,7970,7970,7970,7970,0
|
|
20240925,161100,99460200,7970,7970,7970,7970,0
|
|
20240925,161000,99460200,7970,7970,7970,7970,0
|
|
20240925,160900,99460200,7970,7970,7970,7970,0
|
|
20240925,160800,99460200,7970,7970,7970,7970,0
|
|
20240925,160700,99460200,7970,7970,7970,7970,0
|
|
20240925,160600,99460200,7970,7970,7970,7970,0
|
|
20240925,160500,99460200,7970,7970,7970,7970,0
|
|
20240925,160400,99460200,7970,7970,7970,7970,0
|
|
20240925,160300,99460200,7970,7970,7970,7970,0
|
|
20240925,160200,99460200,7970,7970,7970,7970,526
|
|
20240925,160100,99460200,7970,7970,7970,7970,0
|
|
20240925,160000,99460200,7970,7970,7970,7970,0
|
|
20240925,155900,99460200,7970,7970,7970,7970,0
|
|
20240925,155800,99460200,7970,7970,7970,7970,0
|
|
20240925,155700,99460200,7970,7970,7970,7970,0
|
|
20240925,155600,99460200,7970,7970,7970,7970,0
|
|
20240925,155500,99460200,7970,7970,7970,7970,0
|
|
20240925,155400,99460200,7970,7970,7970,7970,0
|
|
20240925,155300,99460200,7970,7970,7970,7970,0
|
|
20240925,155200,99460200,7970,7970,7970,7970,0
|
|
20240925,155100,99460200,7970,7970,7970,7970,0
|
|
20240925,155000,99460200,7970,7970,7970,7970,0
|
|
20240925,154900,99460200,7970,7970,7970,7970,0
|
|
20240925,154800,99460200,7970,7970,7970,7970,0
|
|
20240925,154700,99460200,7970,7970,7970,7970,0
|
|
20240925,154600,99460200,7970,7970,7970,7970,0
|
|
20240925,154500,99460200,7970,7970,7970,7970,0
|
|
20240925,154400,99460200,7970,7970,7970,7970,0
|
|
20240925,154300,99460200,7970,7970,7970,7970,0
|
|
20240925,154200,99460200,7970,7970,7970,7970,0
|
|
20240925,154100,99460200,7970,7970,7970,7970,0
|
|
20240925,154000,99460200,7970,7970,7970,7970,0
|
|
20240925,153900,99460200,7970,7970,7970,7970,0
|
|
20240925,153800,99460200,7970,7970,7970,7970,0
|
|
20240925,153700,99460200,7970,7970,7970,7970,0
|
|
20240925,153600,99460200,7970,7970,7970,7970,0
|
|
20240925,153500,99460200,7970,7970,7970,7970,0
|
|
20240925,153400,99460200,7970,7970,7970,7970,0
|
|
20240925,153300,99460200,7970,7970,7970,7970,0
|
|
20240925,153200,99460200,7970,7970,7970,7970,526
|
|
20240925,153100,99460200,7970,7970,7970,7970,0
|
|
20240925,153000,99460200,7970,7970,7970,7970,526
|
|
20240925,152900,95267980,7980,7980,7980,7980,0
|
|
20240925,152800,95267980,7980,7980,7980,7980,0
|
|
20240925,152700,95267980,7980,7980,7980,7980,0
|
|
20240925,152600,95267980,7980,7980,7980,7980,0
|
|
20240925,152500,95267980,7980,7980,7980,7980,0
|
|
20240925,152400,95267980,7980,7980,7980,7980,0
|
|
20240925,152300,95267980,7980,7980,7980,7980,0
|
|
20240925,152200,95267980,7980,7980,7980,7980,0
|
|
20240925,152100,95267980,7980,7980,7980,7980,0
|
|
20240925,152000,95267980,7980,7980,7980,7980,0
|
|
20240925,151900,95267980,7980,7980,7980,7980,0
|
|
20240925,151800,95267980,7980,7980,7980,7980,0
|
|
20240925,151700,95267980,7980,7980,7980,7980,0
|
|
20240925,151600,95267980,7980,7980,7980,7980,0
|
|
20240925,151500,95267980,7980,8000,8000,7980,7
|
|
20240925,151400,95212100,8000,8000,8000,8000,5
|
|
20240925,151300,95172100,8000,8000,8000,8000,6
|
|
20240925,151200,95124100,8000,8000,8000,8000,5
|
|
20240925,151100,95084100,8000,7990,8000,7990,5
|
|
20240925,151000,95044140,7990,7990,7990,7990,5
|
|
20240925,150900,95004190,7990,7990,7990,7990,6
|
|
20240925,150800,94956250,7990,7990,7990,7990,5
|
|
20240925,150700,94916300,7990,7990,7990,7990,5
|
|
20240925,150600,94876350,7990,7990,7990,7990,5
|
|
20240925,150500,94836400,7990,7990,7990,7990,5
|
|
20240925,150400,94796450,7990,7990,7990,7990,5
|
|
20240925,150300,94756500,7990,7990,7990,7990,6
|
|
20240925,150200,94708560,7990,7990,7990,7990,6
|
|
20240925,150100,94660620,7990,7990,7990,7970,113
|
|
20240925,150000,93759890,7990,8000,8000,7990,5
|
|
20240925,145900,93719920,8000,8000,8000,8000,5
|
|
20240925,145800,93679920,8000,8000,8000,8000,6
|
|
20240925,145700,93631920,8000,8000,8000,8000,5
|
|
20240925,145600,93591920,8000,8000,8000,8000,23
|
|
20240925,145500,93407920,7970,7970,7970,7970,0
|
|
20240925,145400,93407920,7970,7970,7970,7970,0
|
|
20240925,145300,93407920,7970,7970,7970,7970,15
|
|
20240925,145200,93288370,7970,7970,7970,7970,0
|
|
20240925,145100,93288370,7970,7980,7980,7970,226
|
|
20240925,145000,91487140,8000,8000,8000,8000,0
|
|
20240925,144900,91487140,8000,8000,8000,8000,0
|
|
20240925,144800,91487140,8000,8000,8000,8000,0
|
|
20240925,144700,91487140,8000,8000,8000,8000,0
|
|
20240925,144600,91487140,8000,8000,8000,8000,0
|
|
20240925,144500,91487140,8000,8000,8000,8000,0
|
|
20240925,144400,91487140,8000,8000,8000,8000,0
|
|
20240925,144300,91487140,8000,8000,8000,8000,0
|
|
20240925,144200,91487140,8000,8000,8000,8000,0
|
|
20240925,144100,91487140,8000,8000,8000,8000,0
|
|
20240925,144000,91487140,8000,8000,8000,8000,0
|
|
20240925,143900,91487140,8000,8000,8000,8000,0
|
|
20240925,143800,91487140,8000,8000,8000,8000,0
|
|
20240925,143700,91487140,8000,8000,8000,8000,0
|
|
20240925,143600,91487140,8000,8000,8000,8000,0
|
|
20240925,143500,91487140,8000,8000,8000,8000,0
|
|
20240925,143400,91487140,8000,8000,8000,8000,1
|
|
20240925,143300,91479140,7970,7970,7970,7970,0
|
|
20240925,143200,91479140,7970,7970,7970,7970,0
|
|
20240925,143100,91479140,7970,7970,7970,7970,0
|
|
20240925,143000,91479140,7970,7970,7970,7970,0
|
|
20240925,142900,91479140,7970,7970,7970,7970,0
|
|
20240925,142800,91479140,7970,7970,7970,7970,0
|
|
20240925,142700,91479140,7970,7970,7970,7970,0
|
|
20240925,142600,91479140,7970,7970,7970,7970,0
|
|
20240925,142500,91479140,7970,7970,7970,7970,0
|
|
20240925,142400,91479140,7970,7970,7970,7970,0
|
|
20240925,142300,91479140,7970,7970,7970,7970,0
|
|
20240925,142200,91479140,7970,7970,7970,7970,0
|
|
20240925,142100,91479140,7970,8010,8010,7970,208
|
|
20240925,142000,89818110,8020,8020,8020,8020,0
|
|
20240925,141900,89818110,8020,8010,8020,8010,111
|
|
20240925,141800,88928890,8010,8010,8010,8010,0
|
|
20240925,141700,88928890,8010,8010,8010,8010,0
|
|
20240925,141600,88928890,8010,8010,8010,8010,6
|
|
20240925,141500,88880830,8020,8020,8020,8020,0
|
|
20240925,141400,88880830,8020,8010,8020,8010,21
|
|
20240925,141300,88712570,8010,8010,8010,8010,250
|
|
20240925,141200,86710070,8010,8010,8010,8010,0
|
|
20240925,141100,86710070,8010,8010,8010,8010,0
|
|
20240925,141000,86710070,8010,8010,8010,8010,0
|
|
20240925,140900,86710070,8010,8010,8010,8010,0
|
|
20240925,140800,86710070,8010,8010,8010,8010,0
|
|
20240925,140700,86710070,8010,8010,8010,8010,0
|
|
20240925,140600,86710070,8010,8010,8010,8010,6
|
|
20240925,140500,86662010,7970,7970,7970,7970,0
|
|
20240925,140400,86662010,7970,7970,7970,7970,0
|
|
20240925,140300,86662010,7970,7970,7970,7970,24
|
|
20240925,140200,86470730,7970,7980,7980,7970,40
|
|
20240925,140100,86151610,7970,7970,7970,7970,0
|
|
20240925,140000,86151610,7970,7970,7970,7970,0
|
|
20240925,135900,86151610,7970,7970,7970,7970,0
|
|
20240925,135800,86151610,7970,7970,7970,7970,0
|
|
20240925,135700,86151610,7970,7970,7970,7970,0
|
|
20240925,135600,86151610,7970,7970,7970,7970,0
|
|
20240925,135500,86151610,7970,7970,7970,7970,0
|
|
20240925,135400,86151610,7970,8020,8020,7970,925
|
|
20240925,135300,78772190,8020,8020,8020,8020,9
|
|
20240925,135200,78700010,8030,8030,8030,8030,0
|
|
20240925,135100,78700010,8030,8030,8030,8030,0
|
|
20240925,135000,78700010,8030,8030,8030,8030,0
|
|
20240925,134900,78700010,8030,8030,8030,8030,124
|
|
20240925,134800,77704290,8030,8030,8030,8030,0
|
|
20240925,134700,77704290,8030,8030,8030,8030,0
|
|
20240925,134600,77704290,8030,8030,8030,8030,5
|
|
20240925,134500,77664140,8030,8030,8030,8030,0
|
|
20240925,134400,77664140,8030,8030,8030,8030,0
|
|
20240925,134300,77664140,8030,8030,8030,8030,0
|
|
20240925,134200,77664140,8030,8030,8030,8030,2
|
|
20240925,134100,77648080,8020,8020,8020,8020,550
|
|
20240925,134000,73237080,8040,8040,8040,8040,0
|
|
20240925,133900,73237080,8040,8040,8040,8040,0
|
|
20240925,133800,73237080,8040,8040,8040,8040,0
|
|
20240925,133700,73237080,8040,8040,8040,8040,0
|
|
20240925,133600,73237080,8040,8040,8040,8040,0
|
|
20240925,133500,73237080,8040,8040,8040,8040,0
|
|
20240925,133400,73237080,8040,8040,8040,8040,0
|
|
20240925,133300,73237080,8040,8040,8040,8040,0
|
|
20240925,133200,73237080,8040,8040,8040,8040,0
|
|
20240925,133100,73237080,8040,8030,8040,8030,50
|
|
20240925,133000,72835170,8030,8030,8030,8030,0
|
|
20240925,132900,72835170,8030,8030,8030,8030,0
|
|
20240925,132800,72835170,8030,8030,8030,8030,1
|
|
20240925,132700,72827140,8030,8030,8030,8030,0
|
|
20240925,132600,72827140,8030,8030,8030,8030,0
|
|
20240925,132500,72827140,8030,8030,8030,8030,1
|
|
20240925,132400,72819110,8030,8030,8030,8030,1
|
|
20240925,132300,72811080,8030,8030,8030,8030,0
|
|
20240925,132200,72811080,8030,8030,8030,8030,1
|
|
20240925,132100,72803050,8030,8030,8030,8030,0
|
|
20240925,132000,72803050,8030,8030,8030,8030,0
|
|
20240925,131900,72803050,8030,8030,8030,8030,6
|
|
20240925,131800,72754870,8040,8030,8040,8030,379
|
|
20240925,131700,69711110,8030,8030,8030,8030,0
|
|
20240925,131600,69711110,8030,8030,8030,8030,0
|
|
20240925,131500,69711110,8030,8020,8030,8020,18
|
|
20240925,131400,69566670,8020,8020,8020,8020,10
|
|
20240925,131300,69486470,8020,8020,8020,8020,20
|
|
20240925,131200,69326070,8020,8020,8020,8020,0
|
|
20240925,131100,69326070,8020,8020,8020,8020,0
|
|
20240925,131000,69326070,8020,8020,8020,8020,41
|
|
20240925,130900,68997250,7980,7980,7980,7980,0
|
|
20240925,130800,68997250,7980,7980,7980,7980,0
|
|
20240925,130700,68997250,7980,7980,7980,7980,0
|
|
20240925,130600,68997250,7980,7980,7980,7980,0
|
|
20240925,130500,68997250,7980,7980,7980,7980,0
|
|
20240925,130400,68997250,7980,7980,7980,7980,0
|
|
20240925,130300,68997250,7980,7980,7980,7980,0
|
|
20240925,130200,68997250,7980,7980,7980,7980,0
|
|
20240925,130100,68997250,7980,7980,7980,7980,0
|
|
20240925,130000,68997250,7980,7980,7980,7980,0
|
|
20240925,125900,68997250,7980,7990,7990,7980,39
|
|
20240925,125800,68686010,8000,8000,8000,8000,62
|
|
20240925,125700,68190010,8020,8020,8020,8020,0
|
|
20240925,125600,68190010,8020,8020,8020,8020,0
|
|
20240925,125500,68190010,8020,8020,8020,8020,0
|
|
20240925,125400,68190010,8020,8020,8020,8020,0
|
|
20240925,125300,68190010,8020,8020,8020,8020,10
|
|
20240925,125200,68109810,8030,8030,8030,8030,0
|
|
20240925,125100,68109810,8030,8030,8030,8030,0
|
|
20240925,125000,68109810,8030,8030,8030,8030,0
|
|
20240925,124900,68109810,8030,8030,8030,8030,80
|
|
20240925,124800,67467410,8030,8030,8030,8030,0
|
|
20240925,124700,67467410,8030,8030,8030,8030,1
|
|
20240925,124600,67459380,8030,8030,8030,8030,0
|
|
20240925,124500,67459380,8030,8030,8030,8030,1
|
|
20240925,124400,67451350,8030,8030,8030,8030,0
|
|
20240925,124300,67451350,8030,8030,8030,8030,0
|
|
20240925,124200,67451350,8030,8030,8030,8030,0
|
|
20240925,124100,67451350,8030,8030,8030,8030,0
|
|
20240925,124000,67451350,8030,8030,8030,8030,0
|
|
20240925,123900,67451350,8030,8030,8030,8030,0
|
|
20240925,123800,67451350,8030,8030,8030,8030,100
|
|
20240925,123700,66648350,8030,8030,8030,8030,0
|
|
20240925,123600,66648350,8030,8030,8030,8030,0
|
|
20240925,123500,66648350,8030,8030,8030,8030,0
|
|
20240925,123400,66648350,8030,8030,8030,8030,1
|
|
20240925,123300,66640320,8020,8020,8020,8020,2
|
|
20240925,123200,66624280,7990,7990,7990,7990,0
|
|
20240925,123100,66624280,7990,7990,7990,7990,11
|
|
20240925,123000,66536390,7990,7990,7990,7990,6
|
|
20240925,122900,66488450,7990,7990,7990,7990,0
|
|
20240925,122800,66488450,7990,7990,7990,7990,0
|
|
20240925,122700,66488450,7990,7990,7990,7990,50
|
|
20240925,122600,66088950,7970,7970,7970,7970,0
|
|
20240925,122500,66088950,7970,7970,7970,7970,0
|
|
20240925,122400,66088950,7970,7980,7980,7970,19
|
|
20240925,122300,65937510,7990,7990,7990,7990,60
|
|
20240925,122200,65458110,7990,7990,7990,7990,200
|
|
20240925,122100,63860110,7990,7990,7990,7990,0
|
|
20240925,122000,63860110,7990,7990,7990,7990,0
|
|
20240925,121900,63860110,7990,7990,7990,7990,0
|
|
20240925,121800,63860110,7990,7990,7990,7990,1
|
|
20240925,121700,63852120,8000,8000,8000,8000,0
|
|
20240925,121600,63852120,8000,8000,8000,8000,0
|
|
20240925,121500,63852120,8000,8000,8000,8000,0
|
|
20240925,121400,63852120,8000,8000,8000,8000,0
|
|
20240925,121300,63852120,8000,8000,8000,8000,0
|
|
20240925,121200,63852120,8000,8000,8000,8000,0
|
|
20240925,121100,63852120,8000,8000,8000,8000,0
|
|
20240925,121000,63852120,8000,8000,8000,8000,0
|
|
20240925,120900,63852120,8000,8000,8000,8000,151
|
|
20240925,120800,62644120,8000,8000,8000,8000,0
|
|
20240925,120700,62644120,8000,8000,8000,8000,0
|
|
20240925,120600,62644120,8000,8000,8000,8000,0
|
|
20240925,120500,62644120,8000,8000,8000,8000,0
|
|
20240925,120400,62644120,8000,8000,8000,8000,170
|
|
20240925,120300,61284120,8000,8000,8000,8000,0
|
|
20240925,120200,61284120,8000,8000,8000,8000,0
|
|
20240925,120100,61284120,8000,8000,8000,8000,0
|
|
20240925,120000,61284120,8000,8000,8000,8000,32
|
|
20240925,115900,61028120,8000,8000,8000,8000,0
|
|
20240925,115800,61028120,8000,8000,8000,8000,2
|
|
20240925,115700,61012120,8000,8000,8000,8000,6
|
|
20240925,115600,60964120,8010,8010,8010,8010,1
|
|
20240925,115500,60956110,8010,8010,8010,8010,0
|
|
20240925,115400,60956110,8010,8010,8010,8010,0
|
|
20240925,115300,60956110,8010,8010,8010,8010,0
|
|
20240925,115200,60956110,8010,8010,8010,8010,199
|
|
20240925,115100,59362120,8010,8010,8010,8010,0
|
|
20240925,115000,59362120,8010,8010,8010,8010,1
|
|
20240925,114900,59354110,8000,8000,8000,8000,150
|
|
20240925,114800,58154110,7990,8000,8000,7990,421
|
|
20240925,114700,54790310,8020,8020,8020,8020,1
|
|
20240925,114600,54782290,8010,8010,8010,8010,0
|
|
20240925,114500,54782290,8010,8010,8010,8000,105
|
|
20240925,114400,53941250,8010,8020,8020,8010,96
|
|
20240925,114300,53172280,8020,8020,8020,8020,0
|
|
20240925,114200,53172280,8020,8020,8020,8020,0
|
|
20240925,114100,53172280,8020,8020,8020,8020,1
|
|
20240925,114000,53164260,8030,8000,8030,8000,245
|
|
20240925,113900,51202240,8010,8010,8010,8010,0
|
|
20240925,113800,51202240,8010,8010,8010,8010,0
|
|
20240925,113700,51202240,8010,8010,8010,8010,9
|
|
20240925,113600,51130150,8010,8010,8010,8010,5
|
|
20240925,113500,51090100,8020,8030,8030,8020,250
|
|
20240925,113400,49082620,8020,8000,8020,8000,239
|
|
20240925,113300,47169420,8000,8000,8000,8000,0
|
|
20240925,113200,47169420,8000,8000,8000,8000,0
|
|
20240925,113100,47169420,8000,8000,8000,8000,0
|
|
20240925,113000,47169420,8000,8000,8000,8000,0
|
|
20240925,112900,47169420,8000,8000,8000,8000,0
|
|
20240925,112800,47169420,8000,7970,8000,7970,4
|
|
20240925,112700,47137450,7970,7970,7970,7970,21
|
|
20240925,112600,46970080,8000,8000,8000,8000,0
|
|
20240925,112500,46970080,8000,8000,8000,8000,0
|
|
20240925,112400,46970080,8000,8000,8000,8000,0
|
|
20240925,112300,46970080,8000,8000,8000,8000,15
|
|
20240925,112200,46850080,7970,7980,7980,7970,40
|
|
20240925,112100,46531260,8000,8000,8000,8000,0
|
|
20240925,112000,46531260,8000,8000,8000,8000,0
|
|
20240925,111900,46531260,8000,8000,8000,8000,0
|
|
20240925,111800,46531260,8000,8000,8000,8000,24
|
|
20240925,111700,46339260,8020,8020,8020,8020,0
|
|
20240925,111600,46339260,8020,8020,8020,8020,1
|
|
20240925,111500,46331240,8000,8000,8000,8000,0
|
|
20240925,111400,46331240,8000,8000,8000,8000,0
|
|
20240925,111300,46331240,8000,8000,8000,8000,0
|
|
20240925,111200,46331240,8000,8000,8000,8000,0
|
|
20240925,111100,46331240,8000,8000,8000,8000,4
|
|
20240925,111000,46299240,8000,8000,8000,8000,0
|
|
20240925,110900,46299240,8000,8000,8000,8000,0
|
|
20240925,110800,46299240,8000,8000,8000,8000,0
|
|
20240925,110700,46299240,8000,8000,8000,8000,0
|
|
20240925,110600,46299240,8000,8000,8000,8000,0
|
|
20240925,110500,46299240,8000,8000,8000,8000,0
|
|
20240925,110400,46299240,8000,8000,8000,8000,88
|
|
20240925,110300,45595240,8000,8000,8000,8000,12
|
|
20240925,110200,45499240,7970,7970,7970,7970,0
|
|
20240925,110100,45499240,7970,7980,7980,7970,123
|
|
20240925,110000,44518380,7980,7980,7980,7980,4
|
|
20240925,105900,44486460,7980,7980,7980,7980,0
|
|
20240925,105800,44486460,7980,7980,7980,7980,0
|
|
20240925,105700,44486460,7980,7980,7980,7980,1
|
|
20240925,105600,44478480,8020,8020,8020,8020,0
|
|
20240925,105500,44478480,8020,8020,8020,8020,50
|
|
20240925,105400,44077480,8030,8030,8030,8030,0
|
|
20240925,105300,44077480,8030,8050,8050,8030,21
|
|
20240925,105200,43908650,8050,8050,8050,8050,0
|
|
20240925,105100,43908650,8050,8050,8050,8050,0
|
|
20240925,105000,43908650,8050,8050,8050,8050,10
|
|
20240925,104900,43828150,7970,7970,7970,7970,0
|
|
20240925,104800,43828150,7970,7970,7970,7970,0
|
|
20240925,104700,43828150,7970,8030,8050,7970,125
|
|
20240925,104600,42822380,8010,8010,8010,8010,5
|
|
20240925,104500,42782330,8010,8010,8010,8010,0
|
|
20240925,104400,42782330,8010,8010,8010,8010,0
|
|
20240925,104300,42782330,8010,8010,8010,8010,0
|
|
20240925,104200,42782330,8010,8010,8010,8010,0
|
|
20240925,104100,42782330,8010,8010,8010,8010,1
|
|
20240925,104000,42774320,8040,8040,8040,8040,0
|
|
20240925,103900,42774320,8040,8040,8040,8040,150
|
|
20240925,103800,41568320,8040,8040,8040,8040,0
|
|
20240925,103700,41568320,8040,8040,8040,8040,40
|
|
20240925,103600,41246720,8040,8040,8040,8040,0
|
|
20240925,103500,41246720,8040,8010,8040,8010,405
|
|
20240925,103400,37999960,8010,8010,8010,8010,0
|
|
20240925,103300,37999960,8010,8010,8010,8010,10
|
|
20240925,103200,37919860,8000,8000,8000,8000,0
|
|
20240925,103100,37919860,8000,8000,8000,8000,100
|
|
20240925,103000,37119860,8000,8000,8000,8000,0
|
|
20240925,102900,37119860,8000,8000,8000,8000,0
|
|
20240925,102800,37119860,8000,8000,8000,8000,4
|
|
20240925,102700,37087860,8000,8000,8000,8000,685
|
|
20240925,102600,31607860,8000,8000,8000,8000,0
|
|
20240925,102500,31607860,8000,8000,8000,8000,0
|
|
20240925,102400,31607860,8000,8000,8000,8000,0
|
|
20240925,102300,31607860,8000,8000,8000,8000,1
|
|
20240925,102200,31599860,8000,8000,8000,8000,0
|
|
20240925,102100,31599860,8000,8000,8000,8000,10
|
|
20240925,102000,31519860,8000,8000,8000,8000,0
|
|
20240925,101900,31519860,8000,8000,8000,8000,0
|
|
20240925,101800,31519860,8000,8000,8000,8000,1
|
|
20240925,101700,31511860,7980,7980,7980,7980,0
|
|
20240925,101600,31511860,7980,7980,7980,7980,0
|
|
20240925,101500,31511860,7980,7980,7980,7980,0
|
|
20240925,101400,31511860,7980,7980,7980,7980,0
|
|
20240925,101300,31511860,7980,7980,7980,7980,100
|
|
20240925,101200,30713860,7980,7980,7980,7980,0
|
|
20240925,101100,30713860,7980,7980,7980,7980,10
|
|
20240925,101000,30634060,7980,7980,7980,7980,0
|
|
20240925,100900,30634060,7980,7980,7980,7980,0
|
|
20240925,100800,30634060,7980,7980,7980,7980,569
|
|
20240925,100700,26093440,7980,7980,7980,7980,0
|
|
20240925,100600,26093440,7980,7980,7980,7980,500
|
|
20240925,100500,22103440,7980,7980,7980,7980,0
|
|
20240925,100400,22103440,7980,7980,7980,7980,0
|
|
20240925,100300,22103440,7980,7980,7980,7980,0
|
|
20240925,100200,22103440,7980,7980,7980,7980,0
|
|
20240925,100100,22103440,7980,7980,7980,7980,0
|
|
20240925,100000,22103440,7980,7980,7980,7980,0
|
|
20240925,095900,22103440,7980,7980,7980,7980,0
|
|
20240925,095800,22103440,7980,7980,7980,7980,0
|
|
20240925,095700,22103440,7980,7980,7980,7980,0
|
|
20240925,095600,22103440,7980,7980,7980,7980,0
|
|
20240925,095500,22103440,7980,7980,7980,7980,0
|
|
20240925,095400,22103440,7980,7980,7980,7980,0
|
|
20240925,095300,22103440,7980,7980,7980,7980,0
|
|
20240925,095200,22103440,7980,7980,7980,7980,0
|
|
20240925,095100,22103440,7980,7980,7980,7980,0
|
|
20240925,095000,22103440,7980,7980,7980,7980,0
|
|
20240925,094900,22103440,7980,7980,7980,7980,0
|
|
20240925,094800,22103440,7980,7980,7980,7980,0
|
|
20240925,094700,22103440,7980,7930,7980,7930,5
|
|
20240925,094600,22063740,7970,7970,7970,7970,0
|
|
20240925,094500,22063740,7970,7960,7970,7960,100
|
|
20240925,094400,21266750,7980,7980,7980,7980,0
|
|
20240925,094300,21266750,7980,7980,7980,7980,0
|
|
20240925,094200,21266750,7980,7980,7980,7980,0
|
|
20240925,094100,21266750,7980,7980,7980,7980,0
|
|
20240925,094000,21266750,7980,7980,7980,7980,0
|
|
20240925,093900,21266750,7980,7980,7980,7980,2
|
|
20240925,093800,21250790,7980,7980,7980,7980,1
|
|
20240925,093700,21242810,7980,7980,7980,7980,0
|
|
20240925,093600,21242810,7980,7980,7980,7980,0
|
|
20240925,093500,21242810,7980,7980,7980,7980,0
|
|
20240925,093400,21242810,7980,7980,7980,7980,1
|
|
20240925,093300,21234830,7980,7980,7980,7980,0
|
|
20240925,093200,21234830,7980,7970,7980,7970,31
|
|
20240925,093100,20987750,7980,7980,7980,7980,0
|
|
20240925,093000,20987750,7980,7980,7980,7980,0
|
|
20240925,092900,20987750,7980,7980,7980,7980,0
|
|
20240925,092800,20987750,7980,7980,7980,7980,0
|
|
20240925,092700,20987750,7980,7980,7980,7980,0
|
|
20240925,092600,20987750,7980,7980,7980,7980,0
|
|
20240925,092500,20987750,7980,7980,7980,7980,0
|
|
20240925,092400,20987750,7980,7980,7980,7980,0
|
|
20240925,092300,20987750,7980,7980,7980,7980,0
|
|
20240925,092200,20987750,7980,7980,7980,7980,0
|
|
20240925,092100,20987750,7980,7980,7980,7980,0
|
|
20240925,092000,20987750,7980,7980,7980,7980,0
|
|
20240925,091900,20987750,7980,7980,7980,7980,0
|
|
20240925,091800,20987750,7980,7910,7980,7910,52
|
|
20240925,091700,20572930,7980,7980,7980,7980,0
|
|
20240925,091600,20572930,7980,7980,7980,7980,1
|
|
20240925,091500,20564950,7910,7930,7930,7910,140
|
|
20240925,091400,19457420,8000,8000,8000,8000,19
|
|
20240925,091300,19305420,8000,8000,8000,8000,0
|
|
20240925,091200,19305420,8000,8000,8000,8000,0
|
|
20240925,091100,19305420,8000,8000,8000,8000,1
|
|
20240925,091000,19297420,7920,7930,7930,7920,815
|
|
20240925,090900,12842160,7920,7920,7920,7920,0
|
|
20240925,090800,12842160,7920,7920,7920,7920,0
|
|
20240925,090700,12842160,7920,7920,7920,7920,0
|
|
20240925,090600,12842160,7920,7920,7920,7920,0
|
|
20240925,090500,12842160,7920,7930,7930,7920,408
|
|
20240925,090400,9610720,8000,7930,8000,7930,55
|
|
20240925,090300,9173730,8000,8000,8000,8000,2
|
|
20240925,090200,9157730,8000,7940,8000,7940,829
|
|
20240925,090100,2574870,7940,7970,7970,7940,250
|
|
20240925,090000,587440,7980,8050,8050,7980,73
|