626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192300,359838570,17900,17900,17900,17900,1236
|
|
20240925,192200,359838570,17900,17900,17900,17900,0
|
|
20240925,192100,359838570,17900,17900,17900,17900,0
|
|
20240925,192000,359838570,17900,17900,17900,17900,0
|
|
20240925,191900,359838570,17900,17900,17900,17900,0
|
|
20240925,191800,359838570,17900,17900,17900,17900,0
|
|
20240925,191700,359838570,17900,17900,17900,17900,0
|
|
20240925,191600,359838570,17900,17900,17900,17900,0
|
|
20240925,191500,359838570,17900,17900,17900,17900,0
|
|
20240925,191400,359838570,17900,17900,17900,17900,0
|
|
20240925,191300,359838570,17900,17900,17900,17900,0
|
|
20240925,191200,359838570,17900,17900,17900,17900,0
|
|
20240925,191100,359838570,17900,17900,17900,17900,0
|
|
20240925,191000,359838570,17900,17900,17900,17900,0
|
|
20240925,190900,359838570,17900,17900,17900,17900,0
|
|
20240925,190800,359838570,17900,17900,17900,17900,0
|
|
20240925,190700,359838570,17900,17900,17900,17900,0
|
|
20240925,190600,359838570,17900,17900,17900,17900,0
|
|
20240925,190500,359838570,17900,17900,17900,17900,0
|
|
20240925,190400,359838570,17900,17900,17900,17900,0
|
|
20240925,190300,359838570,17900,17900,17900,17900,0
|
|
20240925,190200,359838570,17900,17900,17900,17900,0
|
|
20240925,190100,359838570,17900,17900,17900,17900,0
|
|
20240925,190000,359838570,17900,17900,17900,17900,0
|
|
20240925,185900,359838570,17900,17900,17900,17900,0
|
|
20240925,185800,359838570,17900,17900,17900,17900,0
|
|
20240925,185700,359838570,17900,17900,17900,17900,0
|
|
20240925,185600,359838570,17900,17900,17900,17900,0
|
|
20240925,185500,359838570,17900,17900,17900,17900,0
|
|
20240925,185400,359838570,17900,17900,17900,17900,0
|
|
20240925,185300,359838570,17900,17900,17900,17900,1236
|
|
20240925,185200,359838570,17900,17900,17900,17900,0
|
|
20240925,185100,359838570,17900,17900,17900,17900,0
|
|
20240925,185000,359838570,17900,17900,17900,17900,0
|
|
20240925,184900,359838570,17900,17900,17900,17900,0
|
|
20240925,184800,359838570,17900,17900,17900,17900,0
|
|
20240925,184700,359838570,17900,17900,17900,17900,0
|
|
20240925,184600,359838570,17900,17900,17900,17900,0
|
|
20240925,184500,359838570,17900,17900,17900,17900,0
|
|
20240925,184400,359838570,17900,17900,17900,17900,0
|
|
20240925,184300,359838570,17900,17900,17900,17900,0
|
|
20240925,184200,359838570,17900,17900,17900,17900,0
|
|
20240925,184100,359838570,17900,17900,17900,17900,0
|
|
20240925,184000,359838570,17900,17900,17900,17900,0
|
|
20240925,183900,359838570,17900,17900,17900,17900,0
|
|
20240925,183800,359838570,17900,17900,17900,17900,0
|
|
20240925,183700,359838570,17900,17900,17900,17900,0
|
|
20240925,183600,359838570,17900,17900,17900,17900,0
|
|
20240925,183500,359838570,17900,17900,17900,17900,0
|
|
20240925,183400,359838570,17900,17900,17900,17900,0
|
|
20240925,183300,359838570,17900,17900,17900,17900,0
|
|
20240925,183200,359838570,17900,17900,17900,17900,0
|
|
20240925,183100,359838570,17900,17900,17900,17900,0
|
|
20240925,183000,359838570,17900,17900,17900,17900,0
|
|
20240925,182900,359838570,17900,17900,17900,17900,0
|
|
20240925,182800,359838570,17900,17900,17900,17900,0
|
|
20240925,182700,359838570,17900,17900,17900,17900,0
|
|
20240925,182600,359838570,17900,17900,17900,17900,0
|
|
20240925,182500,359838570,17900,17900,17900,17900,0
|
|
20240925,182400,359838570,17900,17900,17900,17900,0
|
|
20240925,182300,359838570,17900,17900,17900,17900,1236
|
|
20240925,182200,359838570,17900,17900,17900,17900,0
|
|
20240925,182100,359838570,17900,17900,17900,17900,0
|
|
20240925,182000,359838570,17900,17900,17900,17900,0
|
|
20240925,181900,359838570,17900,17900,17900,17900,0
|
|
20240925,181800,359838570,17900,17900,17900,17900,0
|
|
20240925,181700,359838570,17900,17900,17900,17900,0
|
|
20240925,181600,359838570,17900,17900,17900,17900,0
|
|
20240925,181500,359838570,17900,17900,17900,17900,0
|
|
20240925,181400,359838570,17900,17900,17900,17900,0
|
|
20240925,181300,359838570,17900,17900,17900,17900,0
|
|
20240925,181200,359838570,17900,17900,17900,17900,0
|
|
20240925,181100,359838570,17900,17900,17900,17900,0
|
|
20240925,181000,359838570,17900,17900,17900,17900,0
|
|
20240925,180900,359838570,17900,17900,17900,17900,0
|
|
20240925,180800,359838570,17900,17900,17900,17900,0
|
|
20240925,180700,359838570,17900,17900,17900,17900,0
|
|
20240925,180600,359838570,17900,17900,17900,17900,0
|
|
20240925,180500,359838570,17900,17900,17900,17900,0
|
|
20240925,180400,359838570,17900,17900,17900,17900,0
|
|
20240925,180300,359838570,17900,17900,17900,17900,0
|
|
20240925,180200,359838570,17900,17900,17900,17900,0
|
|
20240925,180100,359838570,17900,17900,17900,17900,0
|
|
20240925,180000,359838570,17900,17900,17900,17900,0
|
|
20240925,175900,359838570,17900,17900,17900,17900,0
|
|
20240925,175800,359838570,17900,17900,17900,17900,0
|
|
20240925,175700,359838570,17900,17900,17900,17900,0
|
|
20240925,175600,359838570,17900,17900,17900,17900,0
|
|
20240925,175500,359838570,17900,17900,17900,17900,0
|
|
20240925,175400,359838570,17900,17900,17900,17900,0
|
|
20240925,175300,359838570,17900,17900,17900,17900,1236
|
|
20240925,175200,359838570,17900,17900,17900,17900,0
|
|
20240925,175100,359838570,17900,17900,17900,17900,0
|
|
20240925,175000,359838570,17900,17900,17900,17900,0
|
|
20240925,174900,359838570,17900,17900,17900,17900,0
|
|
20240925,174800,359838570,17900,17900,17900,17900,0
|
|
20240925,174700,359838570,17900,17900,17900,17900,0
|
|
20240925,174600,359838570,17900,17900,17900,17900,0
|
|
20240925,174500,359838570,17900,17900,17900,17900,0
|
|
20240925,174400,359838570,17900,17900,17900,17900,0
|
|
20240925,174300,359838570,17900,17900,17900,17900,0
|
|
20240925,174200,359838570,17900,17900,17900,17900,0
|
|
20240925,174100,359838570,17900,17900,17900,17900,0
|
|
20240925,174000,359838570,17900,17900,17900,17900,0
|
|
20240925,173900,359838570,17900,17900,17900,17900,0
|
|
20240925,173800,359838570,17900,17900,17900,17900,0
|
|
20240925,173700,359838570,17900,17900,17900,17900,0
|
|
20240925,173600,359838570,17900,17900,17900,17900,0
|
|
20240925,173500,359838570,17900,17900,17900,17900,0
|
|
20240925,173400,359838570,17900,17900,17900,17900,0
|
|
20240925,173300,359838570,17900,17900,17900,17900,0
|
|
20240925,173200,359838570,17900,17900,17900,17900,0
|
|
20240925,173100,359838570,17900,17900,17900,17900,0
|
|
20240925,173000,359838570,17900,17900,17900,17900,0
|
|
20240925,172900,359838570,17900,17900,17900,17900,0
|
|
20240925,172800,359838570,17900,17900,17900,17900,0
|
|
20240925,172700,359838570,17900,17900,17900,17900,0
|
|
20240925,172600,359838570,17900,17900,17900,17900,0
|
|
20240925,172500,359838570,17900,17900,17900,17900,0
|
|
20240925,172400,359838570,17900,17900,17900,17900,0
|
|
20240925,172300,359838570,17900,17900,17900,17900,1236
|
|
20240925,172200,359838570,17900,17900,17900,17900,0
|
|
20240925,172100,359838570,17900,17900,17900,17900,0
|
|
20240925,172000,359838570,17900,17900,17900,17900,0
|
|
20240925,171900,359838570,17900,17900,17900,17900,0
|
|
20240925,171800,359838570,17900,17900,17900,17900,0
|
|
20240925,171700,359838570,17900,17900,17900,17900,0
|
|
20240925,171600,359838570,17900,17900,17900,17900,0
|
|
20240925,171500,359838570,17900,17900,17900,17900,0
|
|
20240925,171400,359838570,17900,17900,17900,17900,0
|
|
20240925,171300,359838570,17900,17900,17900,17900,0
|
|
20240925,171200,359838570,17900,17900,17900,17900,0
|
|
20240925,171100,359838570,17900,17900,17900,17900,0
|
|
20240925,171000,359838570,17900,17900,17900,17900,0
|
|
20240925,170900,359838570,17900,17900,17900,17900,0
|
|
20240925,170800,359838570,17900,17900,17900,17900,0
|
|
20240925,170700,359838570,17900,17900,17900,17900,0
|
|
20240925,170600,359838570,17900,17900,17900,17900,0
|
|
20240925,170500,359838570,17900,17900,17900,17900,0
|
|
20240925,170400,359838570,17900,17900,17900,17900,0
|
|
20240925,170300,359838570,17900,17900,17900,17900,0
|
|
20240925,170200,359838570,17900,17900,17900,17900,0
|
|
20240925,170100,359838570,17900,17900,17900,17900,0
|
|
20240925,170000,359838570,17900,17900,17900,17900,0
|
|
20240925,165900,359838570,17900,17900,17900,17900,0
|
|
20240925,165800,359838570,17900,17900,17900,17900,0
|
|
20240925,165700,359838570,17900,17900,17900,17900,0
|
|
20240925,165600,359838570,17900,17900,17900,17900,0
|
|
20240925,165500,359838570,17900,17900,17900,17900,0
|
|
20240925,165400,359838570,17900,17900,17900,17900,0
|
|
20240925,165300,359838570,17900,17900,17900,17900,1236
|
|
20240925,165200,359838570,17900,17900,17900,17900,0
|
|
20240925,165100,359838570,17900,17900,17900,17900,0
|
|
20240925,165000,359838570,17900,17900,17900,17900,0
|
|
20240925,164900,359838570,17900,17900,17900,17900,0
|
|
20240925,164800,359838570,17900,17900,17900,17900,0
|
|
20240925,164700,359838570,17900,17900,17900,17900,0
|
|
20240925,164600,359838570,17900,17900,17900,17900,0
|
|
20240925,164500,359838570,17900,17900,17900,17900,0
|
|
20240925,164400,359838570,17900,17900,17900,17900,0
|
|
20240925,164300,359838570,17900,17900,17900,17900,0
|
|
20240925,164200,359838570,17900,17900,17900,17900,0
|
|
20240925,164100,359838570,17900,17900,17900,17900,0
|
|
20240925,164000,359838570,17900,17900,17900,17900,0
|
|
20240925,163900,359838570,17900,17900,17900,17900,0
|
|
20240925,163800,359838570,17900,17900,17900,17900,0
|
|
20240925,163700,359838570,17900,17900,17900,17900,0
|
|
20240925,163600,359838570,17900,17900,17900,17900,0
|
|
20240925,163500,359838570,17900,17900,17900,17900,0
|
|
20240925,163400,359838570,17900,17900,17900,17900,0
|
|
20240925,163300,359838570,17900,17900,17900,17900,0
|
|
20240925,163200,359838570,17900,17900,17900,17900,0
|
|
20240925,163100,359838570,17900,17900,17900,17900,0
|
|
20240925,163000,359838570,17900,17900,17900,17900,0
|
|
20240925,162900,359838570,17900,17900,17900,17900,0
|
|
20240925,162800,359838570,17900,17900,17900,17900,0
|
|
20240925,162700,359838570,17900,17900,17900,17900,0
|
|
20240925,162600,359838570,17900,17900,17900,17900,0
|
|
20240925,162500,359838570,17900,17900,17900,17900,0
|
|
20240925,162400,359838570,17900,17900,17900,17900,0
|
|
20240925,162300,359838570,17900,17900,17900,17900,1236
|
|
20240925,162200,359838570,17900,17900,17900,17900,0
|
|
20240925,162100,359838570,17900,17900,17900,17900,0
|
|
20240925,162000,359838570,17900,17900,17900,17900,0
|
|
20240925,161900,359838570,17900,17900,17900,17900,0
|
|
20240925,161800,359838570,17900,17900,17900,17900,0
|
|
20240925,161700,359838570,17900,17900,17900,17900,0
|
|
20240925,161600,359838570,17900,17900,17900,17900,0
|
|
20240925,161500,359838570,17900,17900,17900,17900,0
|
|
20240925,161400,359838570,17900,17900,17900,17900,0
|
|
20240925,161300,359838570,17900,17900,17900,17900,0
|
|
20240925,161200,359838570,17900,17900,17900,17900,0
|
|
20240925,161100,359838570,17900,17900,17900,17900,0
|
|
20240925,161000,359838570,17900,17900,17900,17900,0
|
|
20240925,160900,359838570,17900,17900,17900,17900,0
|
|
20240925,160800,359838570,17900,17900,17900,17900,0
|
|
20240925,160700,359838570,17900,17900,17900,17900,0
|
|
20240925,160600,359838570,17900,17900,17900,17900,0
|
|
20240925,160500,359838570,17900,17900,17900,17900,0
|
|
20240925,160400,359838570,17900,17900,17900,17900,0
|
|
20240925,160300,359838570,17900,17900,17900,17900,0
|
|
20240925,160200,359838570,17900,17900,17900,17900,0
|
|
20240925,160100,359838570,17900,17900,17900,17900,0
|
|
20240925,160000,359838570,17900,17900,17900,17900,0
|
|
20240925,155900,359838570,17900,17900,17900,17900,0
|
|
20240925,155800,359838570,17900,17900,17900,17900,0
|
|
20240925,155700,359838570,17900,17900,17900,17900,0
|
|
20240925,155600,359838570,17900,17900,17900,17900,0
|
|
20240925,155500,359838570,17900,17900,17900,17900,0
|
|
20240925,155400,359838570,17900,17900,17900,17900,0
|
|
20240925,155300,359838570,17900,17900,17900,17900,1236
|
|
20240925,155200,359838570,17900,17900,17900,17900,0
|
|
20240925,155100,359838570,17900,17900,17900,17900,0
|
|
20240925,155000,359838570,17900,17900,17900,17900,0
|
|
20240925,154900,359838570,17900,17900,17900,17900,0
|
|
20240925,154800,359838570,17900,17900,17900,17900,0
|
|
20240925,154700,359838570,17900,17900,17900,17900,0
|
|
20240925,154600,359838570,17900,17900,17900,17900,0
|
|
20240925,154500,359838570,17900,17900,17900,17900,0
|
|
20240925,154400,359838570,17900,17900,17900,17900,0
|
|
20240925,154300,359838570,17900,17900,17900,17900,0
|
|
20240925,154200,359838570,17900,17900,17900,17900,0
|
|
20240925,154100,359838570,17900,17900,17900,17900,0
|
|
20240925,154000,359838570,17900,17900,17900,17900,0
|
|
20240925,153900,359838570,17900,17900,17900,17900,0
|
|
20240925,153800,359838570,17900,17900,17900,17900,0
|
|
20240925,153700,359838570,17900,17900,17900,17900,0
|
|
20240925,153600,359838570,17900,17900,17900,17900,0
|
|
20240925,153500,359838570,17900,17900,17900,17900,0
|
|
20240925,153400,359838570,17900,17900,17900,17900,0
|
|
20240925,153300,359838570,17900,17900,17900,17900,0
|
|
20240925,153200,359838570,17900,17900,17900,17900,0
|
|
20240925,153100,359838570,17900,17900,17900,17900,0
|
|
20240925,153000,359838570,17900,17900,17900,17900,1236
|
|
20240925,152900,337714170,17910,17910,17910,17910,0
|
|
20240925,152800,337714170,17910,17910,17910,17910,0
|
|
20240925,152700,337714170,17910,17910,17910,17910,0
|
|
20240925,152600,337714170,17910,17910,17910,17910,0
|
|
20240925,152500,337714170,17910,17910,17910,17910,0
|
|
20240925,152400,337714170,17910,17910,17910,17910,0
|
|
20240925,152300,337714170,17910,17910,17910,17910,0
|
|
20240925,152200,337714170,17910,17910,17910,17910,0
|
|
20240925,152100,337714170,17910,17910,17910,17910,0
|
|
20240925,152000,337714170,17910,17910,17910,17910,0
|
|
20240925,151900,337714170,17910,17890,17910,17890,130
|
|
20240925,151800,335387140,17800,17840,17910,17750,266
|
|
20240925,151700,330652260,17850,17870,17910,17850,162
|
|
20240925,151600,327758370,17900,17890,17900,17890,300
|
|
20240925,151500,322388420,17870,17870,17870,17870,0
|
|
20240925,151400,322388420,17870,17870,17870,17870,0
|
|
20240925,151300,322388420,17870,17870,17870,17870,0
|
|
20240925,151200,322388420,17870,17880,17880,17870,6
|
|
20240925,151100,322281170,17900,17790,17900,17790,106
|
|
20240925,151000,320388120,17750,17750,17750,17750,0
|
|
20240925,150900,320388120,17750,17750,17750,17750,0
|
|
20240925,150800,320388120,17750,17750,17750,17750,0
|
|
20240925,150700,320388120,17750,17750,17750,17750,0
|
|
20240925,150600,320388120,17750,17760,17760,17750,81
|
|
20240925,150500,318949570,17760,17760,17760,17760,0
|
|
20240925,150400,318949570,17760,17760,17760,17760,0
|
|
20240925,150300,318949570,17760,17780,17780,17760,176
|
|
20240925,150200,315821590,17780,17790,17790,17780,122
|
|
20240925,150100,313651310,17790,17800,17800,17790,100
|
|
20240925,150000,311871570,17800,17800,17800,17800,4
|
|
20240925,145900,311800370,17800,17820,17820,17800,951
|
|
20240925,145800,294868590,17840,17820,17840,17810,471
|
|
20240925,145700,286475790,17830,17840,17840,17830,78
|
|
20240925,145600,285084410,17910,17910,17910,17910,12
|
|
20240925,145500,284869490,17910,17910,17910,17910,50
|
|
20240925,145400,283973990,17850,17850,17850,17850,0
|
|
20240925,145300,283973990,17850,17850,17850,17850,86
|
|
20240925,145200,282438890,17860,17860,17860,17860,0
|
|
20240925,145100,282438890,17860,17860,17860,17860,0
|
|
20240925,145000,282438890,17860,17860,17860,17860,4
|
|
20240925,144900,282367450,17860,17860,17860,17860,0
|
|
20240925,144800,282367450,17860,17860,17860,17860,159
|
|
20240925,144700,279527710,17860,17860,17860,17860,0
|
|
20240925,144600,279527710,17860,17860,17860,17860,0
|
|
20240925,144500,279527710,17860,17870,17870,17860,65
|
|
20240925,144400,278366710,17870,17870,17870,17870,0
|
|
20240925,144300,278366710,17870,17870,17870,17870,0
|
|
20240925,144200,278366710,17870,17900,17900,17870,657
|
|
20240925,144100,266616150,17900,17910,17910,17900,1203
|
|
20240925,144000,245075910,17910,17910,17910,17910,0
|
|
20240925,143900,245075910,17910,17910,17910,17910,153
|
|
20240925,143800,242335680,17920,17920,17920,17920,0
|
|
20240925,143700,242335680,17920,17920,17920,17920,0
|
|
20240925,143600,242335680,17920,17920,17920,17920,13
|
|
20240925,143500,242102720,17920,17920,17920,17920,137
|
|
20240925,143400,239647680,17920,17920,17920,17920,0
|
|
20240925,143300,239647680,17920,17920,17920,17920,78
|
|
20240925,143200,238249920,17920,17920,17920,17920,0
|
|
20240925,143100,238249920,17920,17920,17920,17920,2
|
|
20240925,143000,238214080,17920,17920,17920,17920,0
|
|
20240925,142900,238214080,17920,17920,17920,17920,0
|
|
20240925,142800,238214080,17920,17920,17920,17920,0
|
|
20240925,142700,238214080,17920,17920,17920,17920,0
|
|
20240925,142600,238214080,17920,17920,17920,17920,0
|
|
20240925,142500,238214080,17920,17920,17920,17920,0
|
|
20240925,142400,238214080,17920,17930,17930,17920,177
|
|
20240925,142300,235042110,17930,17930,17930,17930,0
|
|
20240925,142200,235042110,17930,17930,17930,17930,50
|
|
20240925,142100,234145610,17930,17930,17930,17930,0
|
|
20240925,142000,234145610,17930,17930,17930,17930,16
|
|
20240925,141900,233858730,17920,17920,17920,17920,0
|
|
20240925,141800,233858730,17920,17920,17920,17920,0
|
|
20240925,141700,233858730,17920,17930,17930,17920,99
|
|
20240925,141600,232083710,17940,17940,17940,17940,7
|
|
20240925,141500,231958130,17930,17930,17930,17930,5
|
|
20240925,141400,231868480,17930,17930,17930,17930,0
|
|
20240925,141300,231868480,17930,17930,17930,17930,40
|
|
20240925,141200,231151280,17930,17930,17930,17930,10
|
|
20240925,141100,230971980,17950,17950,17950,17950,0
|
|
20240925,141000,230971980,17950,17950,17950,17950,0
|
|
20240925,140900,230971980,17950,17950,17950,17950,0
|
|
20240925,140800,230971980,17950,17950,17950,17950,0
|
|
20240925,140700,230971980,17950,17950,17950,17950,0
|
|
20240925,140600,230971980,17950,17950,17950,17950,0
|
|
20240925,140500,230971980,17950,17950,17950,17950,0
|
|
20240925,140400,230971980,17950,17950,17950,17950,50
|
|
20240925,140300,230074480,17950,17950,17950,17950,0
|
|
20240925,140200,230074480,17950,17950,17950,17950,1
|
|
20240925,140100,230056530,17950,17950,17950,17950,0
|
|
20240925,140000,230056530,17950,17950,17950,17950,0
|
|
20240925,135900,230056530,17950,17950,17950,17950,1
|
|
20240925,135800,230038580,17950,17950,17950,17950,1
|
|
20240925,135700,230020630,17950,17950,17950,17950,0
|
|
20240925,135600,230020630,17950,17950,17950,17950,0
|
|
20240925,135500,230020630,17950,17950,17950,17950,1
|
|
20240925,135400,230002680,17950,17950,17950,17950,0
|
|
20240925,135300,230002680,17950,17950,17950,17950,0
|
|
20240925,135200,230002680,17950,17950,17950,17950,2
|
|
20240925,135100,229966780,17950,17950,17950,17950,10
|
|
20240925,135000,229787280,17930,17930,17930,17930,0
|
|
20240925,134900,229787280,17930,17930,17930,17930,0
|
|
20240925,134800,229787280,17930,17930,17930,17930,94
|
|
20240925,134700,228101860,17930,17930,17930,17930,0
|
|
20240925,134600,228101860,17930,17930,17930,17930,0
|
|
20240925,134500,228101860,17930,17930,17930,17930,0
|
|
20240925,134400,228101860,17930,17930,17930,17930,60
|
|
20240925,134300,227026060,17940,17940,17940,17940,0
|
|
20240925,134200,227026060,17940,17930,17940,17920,182
|
|
20240925,134100,223763500,17930,17930,17930,17930,50
|
|
20240925,134000,222867000,17930,17970,17970,17930,812
|
|
20240925,133900,208288480,17960,17960,17960,17960,1
|
|
20240925,133800,208270520,17970,17970,17970,17970,0
|
|
20240925,133700,208270520,17970,17970,17970,17970,0
|
|
20240925,133600,208270520,17970,17970,17970,17970,0
|
|
20240925,133500,208270520,17970,17970,17970,17970,0
|
|
20240925,133400,208270520,17970,17970,17970,17970,0
|
|
20240925,133300,208270520,17970,17970,17970,17970,172
|
|
20240925,133200,205179680,17980,17980,17980,17970,72
|
|
20240925,133100,203885820,17980,17980,17980,17980,0
|
|
20240925,133000,203885820,17980,17980,17980,17980,0
|
|
20240925,132900,203885820,17980,17980,17980,17980,0
|
|
20240925,132800,203885820,17980,17980,17980,17980,0
|
|
20240925,132700,203885820,17980,17980,17980,17980,0
|
|
20240925,132600,203885820,17980,17980,17980,17980,3
|
|
20240925,132500,203831880,17980,17980,17980,17980,0
|
|
20240925,132400,203831880,17980,17980,17980,17980,2
|
|
20240925,132300,203795920,17970,17970,17970,17970,0
|
|
20240925,132200,203795920,17970,17970,17970,17970,0
|
|
20240925,132100,203795920,17970,17970,17970,17970,9
|
|
20240925,132000,203634190,17980,17980,17980,17980,0
|
|
20240925,131900,203634190,17980,17970,17980,17970,11
|
|
20240925,131800,203436500,17970,17970,17970,17970,0
|
|
20240925,131700,203436500,17970,17970,17970,17970,0
|
|
20240925,131600,203436500,17970,17970,17970,17970,5
|
|
20240925,131500,203346650,17970,17970,17970,17970,0
|
|
20240925,131400,203346650,17970,17970,17970,17970,0
|
|
20240925,131300,203346650,17970,17970,17970,17970,1
|
|
20240925,131200,203328680,17970,17970,17970,17970,10
|
|
20240925,131100,203148980,17980,17970,17980,17970,14
|
|
20240925,131000,202897310,17980,17980,17980,17980,0
|
|
20240925,130900,202897310,17980,17980,17980,17980,0
|
|
20240925,130800,202897310,17980,17980,17980,17980,0
|
|
20240925,130700,202897310,17980,17980,17980,17980,10
|
|
20240925,130600,202717510,17990,17980,17990,17980,249
|
|
20240925,130500,198240460,17990,17990,17990,17990,0
|
|
20240925,130400,198240460,17990,17990,17990,17990,0
|
|
20240925,130300,198240460,17990,17990,17990,17990,0
|
|
20240925,130200,198240460,17990,17990,17990,17990,10
|
|
20240925,130100,198060560,17990,17990,17990,17990,0
|
|
20240925,130000,198060560,17990,17980,17990,17980,325
|
|
20240925,125900,192216690,17990,17990,17990,17990,0
|
|
20240925,125800,192216690,17990,17990,17990,17990,1
|
|
20240925,125700,192198700,17990,17990,17990,17990,0
|
|
20240925,125600,192198700,17990,17990,17990,17990,0
|
|
20240925,125500,192198700,17990,17990,17990,17990,49
|
|
20240925,125400,191317190,17980,17980,17980,17980,14
|
|
20240925,125300,191065470,17990,17990,17990,17990,1
|
|
20240925,125200,191047480,18000,18000,18000,18000,1
|
|
20240925,125100,191029480,17990,17990,17990,17990,173
|
|
20240925,125000,187917210,17990,17990,17990,17990,0
|
|
20240925,124900,187917210,17990,17990,17990,17990,0
|
|
20240925,124800,187917210,17990,17990,17990,17990,50
|
|
20240925,124700,187017710,18010,18010,18010,18010,0
|
|
20240925,124600,187017710,18010,18010,18010,18010,0
|
|
20240925,124500,187017710,18010,18010,18010,18010,15
|
|
20240925,124400,186747560,18010,18010,18010,18010,0
|
|
20240925,124300,186747560,18010,18010,18010,18010,0
|
|
20240925,124200,186747560,18010,18010,18010,18010,0
|
|
20240925,124100,186747560,18010,18010,18010,18010,60
|
|
20240925,124000,185666960,18010,18010,18010,18010,2
|
|
20240925,123900,185630940,18010,18010,18010,18010,2
|
|
20240925,123800,185594920,17990,17990,17990,17990,0
|
|
20240925,123700,185594920,17990,17990,17990,17990,0
|
|
20240925,123600,185594920,17990,17990,17990,17990,0
|
|
20240925,123500,185594920,17990,17990,17990,17990,0
|
|
20240925,123400,185594920,17990,17990,17990,17990,0
|
|
20240925,123300,185594920,17990,18010,18010,17990,145
|
|
20240925,123200,182984110,18010,18010,18010,18010,80
|
|
20240925,123100,181543310,18010,18010,18010,18010,72
|
|
20240925,123000,180246590,18010,18010,18010,18010,8
|
|
20240925,122900,180102510,18000,18000,18000,18000,0
|
|
20240925,122800,180102510,18000,18000,18000,18000,0
|
|
20240925,122700,180102510,18000,18000,18000,18000,49
|
|
20240925,122600,179220510,18000,18000,18000,18000,0
|
|
20240925,122500,179220510,18000,18000,18000,18000,0
|
|
20240925,122400,179220510,18000,18000,18000,18000,0
|
|
20240925,122300,179220510,18000,18000,18000,18000,0
|
|
20240925,122200,179220510,18000,18000,18000,18000,0
|
|
20240925,122100,179220510,18000,18000,18000,18000,1
|
|
20240925,122000,179202510,18000,18000,18000,18000,0
|
|
20240925,121900,179202510,18000,18000,18000,18000,0
|
|
20240925,121800,179202510,18000,18000,18000,17990,501
|
|
20240925,121700,170188960,18000,18000,18000,18000,250
|
|
20240925,121600,165688960,18010,18010,18010,18010,0
|
|
20240925,121500,165688960,18010,18010,18010,18010,0
|
|
20240925,121400,165688960,18010,18010,18010,18010,0
|
|
20240925,121300,165688960,18010,18010,18010,18010,0
|
|
20240925,121200,165688960,18010,18010,18010,18010,0
|
|
20240925,121100,165688960,18010,18010,18010,18010,0
|
|
20240925,121000,165688960,18010,18010,18010,18010,0
|
|
20240925,120900,165688960,18010,18010,18010,18010,0
|
|
20240925,120800,165688960,18010,18010,18010,18010,0
|
|
20240925,120700,165688960,18010,18010,18010,18010,136
|
|
20240925,120600,163239600,18010,18010,18010,18010,30
|
|
20240925,120500,162699300,18010,18010,18010,18010,0
|
|
20240925,120400,162699300,18010,18020,18020,18010,13
|
|
20240925,120300,162465160,18020,18020,18020,18020,0
|
|
20240925,120200,162465160,18020,18020,18020,18020,0
|
|
20240925,120100,162465160,18020,18020,18020,18020,1
|
|
20240925,120000,162447140,18020,18020,18020,18020,0
|
|
20240925,115900,162447140,18020,18030,18030,18020,527
|
|
20240925,115800,152950460,18030,18030,18030,18030,7
|
|
20240925,115700,152824250,18030,18030,18030,18030,2
|
|
20240925,115600,152788190,18020,18020,18020,18020,0
|
|
20240925,115500,152788190,18020,18020,18020,18020,1
|
|
20240925,115400,152770170,18030,18030,18030,18030,0
|
|
20240925,115300,152770170,18030,18030,18030,18030,0
|
|
20240925,115200,152770170,18030,18030,18030,18030,0
|
|
20240925,115100,152770170,18030,18030,18030,18030,1
|
|
20240925,115000,152752140,18030,18030,18030,18030,102
|
|
20240925,114900,150913080,18030,18030,18030,18030,5
|
|
20240925,114800,150822930,18030,18030,18030,18030,1
|
|
20240925,114700,150804900,18020,18020,18020,18020,0
|
|
20240925,114600,150804900,18020,18020,18020,18020,1
|
|
20240925,114500,150786880,18030,18030,18030,18030,0
|
|
20240925,114400,150786880,18030,18030,18030,18030,78
|
|
20240925,114300,149380540,18030,18020,18030,18020,23
|
|
20240925,114200,148966030,18010,18010,18010,18010,0
|
|
20240925,114100,148966030,18010,18010,18010,18010,0
|
|
20240925,114000,148966030,18010,18010,18010,18010,0
|
|
20240925,113900,148966030,18010,18010,18010,18010,1
|
|
20240925,113800,148948020,18020,18020,18020,18020,0
|
|
20240925,113700,148948020,18020,18020,18020,18020,0
|
|
20240925,113600,148948020,18020,18020,18020,18020,0
|
|
20240925,113500,148948020,18020,18020,18020,18020,146
|
|
20240925,113400,146317100,18020,18020,18020,18020,0
|
|
20240925,113300,146317100,18020,18020,18020,18020,0
|
|
20240925,113200,146317100,18020,18020,18020,18020,0
|
|
20240925,113100,146317100,18020,18020,18020,18020,0
|
|
20240925,113000,146317100,18020,18020,18020,18020,64
|
|
20240925,112900,145163820,18030,18030,18030,18030,30
|
|
20240925,112800,144622920,18020,18020,18020,18020,1
|
|
20240925,112700,144604900,18030,18020,18030,18020,3
|
|
20240925,112600,144550830,18000,18000,18000,18000,0
|
|
20240925,112500,144550830,18000,18000,18000,18000,1
|
|
20240925,112400,144532830,18000,18000,18000,18000,1
|
|
20240925,112300,144514830,18000,18000,18000,18000,1
|
|
20240925,112200,144496830,17990,17990,17990,17990,1
|
|
20240925,112100,144478840,17990,17990,17990,17990,0
|
|
20240925,112000,144478840,17990,17990,17990,17990,0
|
|
20240925,111900,144478840,17990,17990,17990,17990,4
|
|
20240925,111800,144406880,17990,17990,17990,17990,0
|
|
20240925,111700,144406880,17990,18000,18000,17990,327
|
|
20240925,111600,138523730,18000,18000,18000,18000,262
|
|
20240925,111500,133807730,18010,18020,18020,18010,267
|
|
20240925,111400,128998730,18020,18020,18020,18020,0
|
|
20240925,111300,128998730,18020,18020,18020,18020,20
|
|
20240925,111200,128638330,18020,18020,18020,18020,0
|
|
20240925,111100,128638330,18020,18020,18020,18020,4
|
|
20240925,111000,128566250,18020,18020,18020,18020,0
|
|
20240925,110900,128566250,18020,18020,18020,18020,0
|
|
20240925,110800,128566250,18020,18020,18020,18020,0
|
|
20240925,110700,128566250,18020,18020,18020,18020,3
|
|
20240925,110600,128512190,18020,18020,18020,18020,0
|
|
20240925,110500,128512190,18020,18020,18020,18020,0
|
|
20240925,110400,128512190,18020,18020,18020,18020,0
|
|
20240925,110300,128512190,18020,18020,18020,18020,1
|
|
20240925,110200,128494170,18020,18020,18020,18020,0
|
|
20240925,110100,128494170,18020,18020,18020,18020,0
|
|
20240925,110000,128494170,18020,18020,18020,18020,1
|
|
20240925,105900,128476150,18030,18020,18040,18020,33
|
|
20240925,105800,127881450,18010,18010,18010,18010,0
|
|
20240925,105700,127881450,18010,18010,18010,18010,0
|
|
20240925,105600,127881450,18010,18010,18010,18010,0
|
|
20240925,105500,127881450,18010,18010,18010,18010,10
|
|
20240925,105400,127701350,18010,18010,18010,18010,5
|
|
20240925,105300,127611300,18010,18010,18010,18010,0
|
|
20240925,105200,127611300,18010,18010,18010,18010,0
|
|
20240925,105100,127611300,18010,18010,18010,18010,0
|
|
20240925,105000,127611300,18010,18010,18010,18010,0
|
|
20240925,104900,127611300,18010,18010,18010,18010,94
|
|
20240925,104800,125918360,18020,18020,18020,18020,0
|
|
20240925,104700,125918360,18020,18020,18020,18020,1
|
|
20240925,104600,125900340,18020,18020,18020,18020,1
|
|
20240925,104500,125882320,18020,18020,18020,18020,0
|
|
20240925,104400,125882320,18020,18040,18040,18020,9
|
|
20240925,104300,125720010,18020,18020,18020,18020,66
|
|
20240925,104200,124530690,18020,18020,18020,18020,1
|
|
20240925,104100,124512670,18020,18020,18020,18020,4
|
|
20240925,104000,124440590,18020,18020,18020,18020,2
|
|
20240925,103900,124404550,18020,18020,18020,18020,0
|
|
20240925,103800,124404550,18020,18020,18020,18020,0
|
|
20240925,103700,124404550,18020,18020,18020,18020,457
|
|
20240925,103600,116169410,18020,18020,18020,18020,0
|
|
20240925,103500,116169410,18020,18020,18020,18020,20
|
|
20240925,103400,115809010,18020,18020,18020,18020,90
|
|
20240925,103300,114187210,18020,18020,18020,18020,10
|
|
20240925,103200,114007010,18030,18030,18030,18030,0
|
|
20240925,103100,114007010,18030,18030,18030,18030,2
|
|
20240925,103000,113970950,18030,18030,18030,18030,42
|
|
20240925,102900,113213690,18030,18030,18030,18030,0
|
|
20240925,102800,113213690,18030,18030,18030,18030,0
|
|
20240925,102700,113213690,18030,18030,18030,18030,0
|
|
20240925,102600,113213690,18030,18030,18030,18030,0
|
|
20240925,102500,113213690,18030,18030,18030,18030,15
|
|
20240925,102400,112943240,18020,18020,18020,18020,15
|
|
20240925,102300,112672940,18020,18020,18020,18020,0
|
|
20240925,102200,112672940,18020,18020,18020,18020,15
|
|
20240925,102100,112402640,18020,18020,18020,18020,0
|
|
20240925,102000,112402640,18020,18020,18020,18020,15
|
|
20240925,101900,112132340,18020,18020,18020,18020,0
|
|
20240925,101800,112132340,18020,18020,18020,18020,15
|
|
20240925,101700,111862040,18010,18010,18010,18010,0
|
|
20240925,101600,111862040,18010,18000,18010,18000,55
|
|
20240925,101500,110871890,18000,18020,18020,17990,603
|
|
20240925,101400,100016160,18020,18020,18020,18020,0
|
|
20240925,101300,100016160,18020,18020,18020,18020,21
|
|
20240925,101200,99637740,18020,18040,18040,18020,105
|
|
20240925,101100,97744500,18040,18040,18040,18040,1
|
|
20240925,101000,97726460,18040,18040,18040,18040,0
|
|
20240925,100900,97726460,18040,18040,18040,18040,17
|
|
20240925,100800,97419780,18040,18040,18040,18040,15
|
|
20240925,100700,97149180,18040,18040,18040,18040,120
|
|
20240925,100600,94984380,18040,18040,18040,18040,15
|
|
20240925,100500,94713780,18020,18020,18020,18020,1
|
|
20240925,100400,94695760,18040,18040,18040,18040,16
|
|
20240925,100300,94407120,18040,18040,18040,18040,0
|
|
20240925,100200,94407120,18040,18040,18040,18040,14
|
|
20240925,100100,94154560,18030,18040,18040,18030,127
|
|
20240925,100000,91863500,18040,18070,18070,18040,479
|
|
20240925,095900,83219650,18080,18080,18080,18080,16
|
|
20240925,095800,82930370,18080,18080,18080,18080,0
|
|
20240925,095700,82930370,18080,18070,18080,18070,18
|
|
20240925,095600,82604960,18070,18070,18070,18070,1
|
|
20240925,095500,82586890,18070,18070,18070,18070,5
|
|
20240925,095400,82496540,18070,18080,18080,18070,16
|
|
20240925,095300,82207270,18070,18070,18070,18070,1
|
|
20240925,095200,82189200,18070,18040,18070,18040,16
|
|
20240925,095100,81900110,18040,18050,18050,18030,956
|
|
20240925,095000,64658840,18070,18060,18070,18060,288
|
|
20240925,094900,59454690,18030,18030,18030,18030,0
|
|
20240925,094800,59454690,18030,18020,18050,18020,290
|
|
20240925,094700,54222270,18020,18040,18040,18020,77
|
|
20240925,094600,52834430,18040,18040,18040,18040,0
|
|
20240925,094500,52834430,18040,18040,18040,18040,21
|
|
20240925,094400,52455590,18020,18020,18020,18020,0
|
|
20240925,094300,52455590,18020,18020,18020,18020,27
|
|
20240925,094200,51969050,18020,18050,18050,18010,221
|
|
20240925,094100,47987300,18050,18050,18050,18050,15
|
|
20240925,094000,47716550,18050,18050,18050,18020,121
|
|
20240925,093900,45535300,18050,18050,18050,18050,3
|
|
20240925,093800,45481150,18050,18050,18050,18050,14
|
|
20240925,093700,45228450,18050,18050,18050,18050,2
|
|
20240925,093600,45192350,18050,18070,18070,18050,34
|
|
20240925,093500,44578340,18070,18070,18070,18070,6
|
|
20240925,093400,44469920,18070,18070,18070,18070,155
|
|
20240925,093300,41669070,18070,18070,18070,18070,75
|
|
20240925,093200,40313820,18070,18060,18070,18060,21
|
|
20240925,093100,39934410,18060,18090,18090,18060,679
|
|
20240925,093000,27666270,18090,18090,18090,18090,0
|
|
20240925,092900,27666270,18090,18090,18090,18090,72
|
|
20240925,092800,26363790,18080,18080,18080,18080,0
|
|
20240925,092700,26363790,18080,18060,18080,18060,143
|
|
20240925,092600,23780930,18060,18060,18060,18060,0
|
|
20240925,092500,23780930,18060,18060,18060,18060,15
|
|
20240925,092400,23510030,18030,18030,18030,18030,0
|
|
20240925,092300,23510030,18030,18010,18030,18010,156
|
|
20240925,092200,20698090,18010,18040,18040,18010,134
|
|
20240925,092100,18283610,18050,18050,18050,18050,0
|
|
20240925,092000,18283610,18050,18050,18050,18050,126
|
|
20240925,091900,16009310,18050,18050,18050,18050,0
|
|
20240925,091800,16009310,18050,18050,18050,18050,0
|
|
20240925,091700,16009310,18050,18050,18050,18050,0
|
|
20240925,091600,16009310,18050,18050,18050,18050,0
|
|
20240925,091500,16009310,18050,18070,18080,18050,189
|
|
20240925,091400,12594150,18050,18050,18050,18050,0
|
|
20240925,091300,12594150,18050,18050,18050,18050,0
|
|
20240925,091200,12594150,18050,18050,18050,18050,14
|
|
20240925,091100,12341450,18050,18070,18070,18050,275
|
|
20240925,091000,7372230,18080,18070,18080,18070,14
|
|
20240925,090900,7119210,18070,18070,18070,18070,36
|
|
20240925,090800,6468690,18080,18090,18100,18080,31
|
|
20240925,090700,5907900,18100,18020,18100,18020,100
|
|
20240925,090600,4101100,17990,17990,17990,17990,0
|
|
20240925,090500,4101100,17990,17990,17990,17990,0
|
|
20240925,090400,4101100,17990,17990,17990,17990,20
|
|
20240925,090300,3741300,18020,18020,18020,18020,0
|
|
20240925,090200,3741300,18020,18020,18020,18020,36
|
|
20240925,090100,3092580,17990,17990,17990,17990,0
|
|
20240925,090000,3092580,17990,18090,18090,17990,171
|