687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,202400,221935390,6950,6950,6950,6950,5061
|
|
20240925,202300,221935390,6950,6950,6950,6950,0
|
|
20240925,202200,221935390,6950,6950,6950,6950,0
|
|
20240925,202100,221935390,6950,6950,6950,6950,0
|
|
20240925,202000,221935390,6950,6950,6950,6950,0
|
|
20240925,201900,221935390,6950,6950,6950,6950,0
|
|
20240925,201800,221935390,6950,6950,6950,6950,0
|
|
20240925,201700,221935390,6950,6950,6950,6950,0
|
|
20240925,201600,221935390,6950,6950,6950,6950,0
|
|
20240925,201500,221935390,6950,6950,6950,6950,0
|
|
20240925,201400,221935390,6950,6950,6950,6950,0
|
|
20240925,201300,221935390,6950,6950,6950,6950,0
|
|
20240925,201200,221935390,6950,6950,6950,6950,0
|
|
20240925,201100,221935390,6950,6950,6950,6950,0
|
|
20240925,201000,221935390,6950,6950,6950,6950,0
|
|
20240925,200900,221935390,6950,6950,6950,6950,0
|
|
20240925,200800,221935390,6950,6950,6950,6950,0
|
|
20240925,200700,221935390,6950,6950,6950,6950,0
|
|
20240925,200600,221935390,6950,6950,6950,6950,0
|
|
20240925,200500,221935390,6950,6950,6950,6950,0
|
|
20240925,200400,221935390,6950,6950,6950,6950,0
|
|
20240925,200300,221935390,6950,6950,6950,6950,0
|
|
20240925,200200,221935390,6950,6950,6950,6950,0
|
|
20240925,200100,221935390,6950,6950,6950,6950,0
|
|
20240925,200000,221935390,6950,6950,6950,6950,0
|
|
20240925,195900,221935390,6950,6950,6950,6950,0
|
|
20240925,195800,221935390,6950,6950,6950,6950,0
|
|
20240925,195700,221935390,6950,6950,6950,6950,0
|
|
20240925,195600,221935390,6950,6950,6950,6950,0
|
|
20240925,195500,221935390,6950,6950,6950,6950,0
|
|
20240925,195400,221935390,6950,6950,6950,6950,5061
|
|
20240925,195300,221935390,6950,6950,6950,6950,0
|
|
20240925,195200,221935390,6950,6950,6950,6950,0
|
|
20240925,195100,221935390,6950,6950,6950,6950,0
|
|
20240925,195000,221935390,6950,6950,6950,6950,0
|
|
20240925,194900,221935390,6950,6950,6950,6950,0
|
|
20240925,194800,221935390,6950,6950,6950,6950,0
|
|
20240925,194700,221935390,6950,6950,6950,6950,0
|
|
20240925,194600,221935390,6950,6950,6950,6950,0
|
|
20240925,194500,221935390,6950,6950,6950,6950,0
|
|
20240925,194400,221935390,6950,6950,6950,6950,0
|
|
20240925,194300,221935390,6950,6950,6950,6950,0
|
|
20240925,194200,221935390,6950,6950,6950,6950,0
|
|
20240925,194100,221935390,6950,6950,6950,6950,0
|
|
20240925,194000,221935390,6950,6950,6950,6950,0
|
|
20240925,193900,221935390,6950,6950,6950,6950,0
|
|
20240925,193800,221935390,6950,6950,6950,6950,0
|
|
20240925,193700,221935390,6950,6950,6950,6950,0
|
|
20240925,193600,221935390,6950,6950,6950,6950,0
|
|
20240925,193500,221935390,6950,6950,6950,6950,0
|
|
20240925,193400,221935390,6950,6950,6950,6950,0
|
|
20240925,193300,221935390,6950,6950,6950,6950,0
|
|
20240925,193200,221935390,6950,6950,6950,6950,0
|
|
20240925,193100,221935390,6950,6950,6950,6950,0
|
|
20240925,193000,221935390,6950,6950,6950,6950,0
|
|
20240925,192900,221935390,6950,6950,6950,6950,0
|
|
20240925,192800,221935390,6950,6950,6950,6950,0
|
|
20240925,192700,221935390,6950,6950,6950,6950,0
|
|
20240925,192600,221935390,6950,6950,6950,6950,0
|
|
20240925,192500,221935390,6950,6950,6950,6950,0
|
|
20240925,192400,221935390,6950,6950,6950,6950,5061
|
|
20240925,192300,221935390,6950,6950,6950,6950,0
|
|
20240925,192200,221935390,6950,6950,6950,6950,0
|
|
20240925,192100,221935390,6950,6950,6950,6950,0
|
|
20240925,192000,221935390,6950,6950,6950,6950,0
|
|
20240925,191900,221935390,6950,6950,6950,6950,0
|
|
20240925,191800,221935390,6950,6950,6950,6950,0
|
|
20240925,191700,221935390,6950,6950,6950,6950,0
|
|
20240925,191600,221935390,6950,6950,6950,6950,0
|
|
20240925,191500,221935390,6950,6950,6950,6950,0
|
|
20240925,191400,221935390,6950,6950,6950,6950,0
|
|
20240925,191300,221935390,6950,6950,6950,6950,0
|
|
20240925,191200,221935390,6950,6950,6950,6950,0
|
|
20240925,191100,221935390,6950,6950,6950,6950,0
|
|
20240925,191000,221935390,6950,6950,6950,6950,0
|
|
20240925,190900,221935390,6950,6950,6950,6950,0
|
|
20240925,190800,221935390,6950,6950,6950,6950,0
|
|
20240925,190700,221935390,6950,6950,6950,6950,0
|
|
20240925,190600,221935390,6950,6950,6950,6950,0
|
|
20240925,190500,221935390,6950,6950,6950,6950,0
|
|
20240925,190400,221935390,6950,6950,6950,6950,0
|
|
20240925,190300,221935390,6950,6950,6950,6950,0
|
|
20240925,190200,221935390,6950,6950,6950,6950,0
|
|
20240925,190100,221935390,6950,6950,6950,6950,0
|
|
20240925,190000,221935390,6950,6950,6950,6950,0
|
|
20240925,185900,221935390,6950,6950,6950,6950,0
|
|
20240925,185800,221935390,6950,6950,6950,6950,0
|
|
20240925,185700,221935390,6950,6950,6950,6950,0
|
|
20240925,185600,221935390,6950,6950,6950,6950,0
|
|
20240925,185500,221935390,6950,6950,6950,6950,0
|
|
20240925,185400,221935390,6950,6950,6950,6950,5061
|
|
20240925,185300,221935390,6950,6950,6950,6950,0
|
|
20240925,185200,221935390,6950,6950,6950,6950,0
|
|
20240925,185100,221935390,6950,6950,6950,6950,0
|
|
20240925,185000,221935390,6950,6950,6950,6950,0
|
|
20240925,184900,221935390,6950,6950,6950,6950,0
|
|
20240925,184800,221935390,6950,6950,6950,6950,0
|
|
20240925,184700,221935390,6950,6950,6950,6950,0
|
|
20240925,184600,221935390,6950,6950,6950,6950,0
|
|
20240925,184500,221935390,6950,6950,6950,6950,0
|
|
20240925,184400,221935390,6950,6950,6950,6950,0
|
|
20240925,184300,221935390,6950,6950,6950,6950,0
|
|
20240925,184200,221935390,6950,6950,6950,6950,0
|
|
20240925,184100,221935390,6950,6950,6950,6950,0
|
|
20240925,184000,221935390,6950,6950,6950,6950,0
|
|
20240925,183900,221935390,6950,6950,6950,6950,0
|
|
20240925,183800,221935390,6950,6950,6950,6950,0
|
|
20240925,183700,221935390,6950,6950,6950,6950,0
|
|
20240925,183600,221935390,6950,6950,6950,6950,0
|
|
20240925,183500,221935390,6950,6950,6950,6950,0
|
|
20240925,183400,221935390,6950,6950,6950,6950,0
|
|
20240925,183300,221935390,6950,6950,6950,6950,0
|
|
20240925,183200,221935390,6950,6950,6950,6950,0
|
|
20240925,183100,221935390,6950,6950,6950,6950,0
|
|
20240925,183000,221935390,6950,6950,6950,6950,0
|
|
20240925,182900,221935390,6950,6950,6950,6950,0
|
|
20240925,182800,221935390,6950,6950,6950,6950,0
|
|
20240925,182700,221935390,6950,6950,6950,6950,0
|
|
20240925,182600,221935390,6950,6950,6950,6950,0
|
|
20240925,182500,221935390,6950,6950,6950,6950,0
|
|
20240925,182400,221935390,6950,6950,6950,6950,5061
|
|
20240925,182300,221935390,6950,6950,6950,6950,0
|
|
20240925,182200,221935390,6950,6950,6950,6950,0
|
|
20240925,182100,221935390,6950,6950,6950,6950,0
|
|
20240925,182000,221935390,6950,6950,6950,6950,0
|
|
20240925,181900,221935390,6950,6950,6950,6950,0
|
|
20240925,181800,221935390,6950,6950,6950,6950,0
|
|
20240925,181700,221935390,6950,6950,6950,6950,0
|
|
20240925,181600,221935390,6950,6950,6950,6950,0
|
|
20240925,181500,221935390,6950,6950,6950,6950,0
|
|
20240925,181400,221935390,6950,6950,6950,6950,0
|
|
20240925,181300,221935390,6950,6950,6950,6950,0
|
|
20240925,181200,221935390,6950,6950,6950,6950,0
|
|
20240925,181100,221935390,6950,6950,6950,6950,0
|
|
20240925,181000,221935390,6950,6950,6950,6950,0
|
|
20240925,180900,221935390,6950,6950,6950,6950,0
|
|
20240925,180800,221935390,6950,6950,6950,6950,0
|
|
20240925,180700,221935390,6950,6950,6950,6950,0
|
|
20240925,180600,221935390,6950,6950,6950,6950,0
|
|
20240925,180500,221935390,6950,6950,6950,6950,0
|
|
20240925,180400,221935390,6950,6950,6950,6950,0
|
|
20240925,180300,221935390,6950,6950,6950,6950,0
|
|
20240925,180200,221935390,6950,6950,6950,6950,0
|
|
20240925,180100,221935390,6950,6950,6950,6950,0
|
|
20240925,180000,221935390,6950,6950,6950,6950,0
|
|
20240925,175900,221935390,6950,6950,6950,6950,0
|
|
20240925,175800,221935390,6950,6950,6950,6950,0
|
|
20240925,175700,221935390,6950,6950,6950,6950,0
|
|
20240925,175600,221935390,6950,6950,6950,6950,0
|
|
20240925,175500,221935390,6950,6950,6950,6950,0
|
|
20240925,175400,221935390,6950,6950,6950,6950,5061
|
|
20240925,175300,221935390,6950,6950,6950,6950,0
|
|
20240925,175200,221935390,6950,6950,6950,6950,0
|
|
20240925,175100,221935390,6950,6950,6950,6950,0
|
|
20240925,175000,221935390,6950,6950,6950,6950,0
|
|
20240925,174900,221935390,6950,6950,6950,6950,0
|
|
20240925,174800,221935390,6950,6950,6950,6950,0
|
|
20240925,174700,221935390,6950,6950,6950,6950,0
|
|
20240925,174600,221935390,6950,6950,6950,6950,0
|
|
20240925,174500,221935390,6950,6950,6950,6950,0
|
|
20240925,174400,221935390,6950,6950,6950,6950,0
|
|
20240925,174300,221935390,6950,6950,6950,6950,0
|
|
20240925,174200,221935390,6950,6950,6950,6950,0
|
|
20240925,174100,221935390,6950,6950,6950,6950,0
|
|
20240925,174000,221935390,6950,6950,6950,6950,0
|
|
20240925,173900,221935390,6950,6950,6950,6950,0
|
|
20240925,173800,221935390,6950,6950,6950,6950,0
|
|
20240925,173700,221935390,6950,6950,6950,6950,0
|
|
20240925,173600,221935390,6950,6950,6950,6950,0
|
|
20240925,173500,221935390,6950,6950,6950,6950,0
|
|
20240925,173400,221935390,6950,6950,6950,6950,0
|
|
20240925,173300,221935390,6950,6950,6950,6950,0
|
|
20240925,173200,221935390,6950,6950,6950,6950,0
|
|
20240925,173100,221935390,6950,6950,6950,6950,0
|
|
20240925,173000,221935390,6950,6950,6950,6950,0
|
|
20240925,172900,221935390,6950,6950,6950,6950,0
|
|
20240925,172800,221935390,6950,6950,6950,6950,0
|
|
20240925,172700,221935390,6950,6950,6950,6950,0
|
|
20240925,172600,221935390,6950,6950,6950,6950,0
|
|
20240925,172500,221935390,6950,6950,6950,6950,0
|
|
20240925,172400,221935390,6950,6950,6950,6950,5061
|
|
20240925,172300,221935390,6950,6950,6950,6950,0
|
|
20240925,172200,221935390,6950,6950,6950,6950,0
|
|
20240925,172100,221935390,6950,6950,6950,6950,0
|
|
20240925,172000,221935390,6950,6950,6950,6950,0
|
|
20240925,171900,221935390,6950,6950,6950,6950,0
|
|
20240925,171800,221935390,6950,6950,6950,6950,0
|
|
20240925,171700,221935390,6950,6950,6950,6950,0
|
|
20240925,171600,221935390,6950,6950,6950,6950,0
|
|
20240925,171500,221935390,6950,6950,6950,6950,0
|
|
20240925,171400,221935390,6950,6950,6950,6950,0
|
|
20240925,171300,221935390,6950,6950,6950,6950,0
|
|
20240925,171200,221935390,6950,6950,6950,6950,0
|
|
20240925,171100,221935390,6950,6950,6950,6950,0
|
|
20240925,171000,221935390,6950,6950,6950,6950,0
|
|
20240925,170900,221935390,6950,6950,6950,6950,0
|
|
20240925,170800,221935390,6950,6950,6950,6950,0
|
|
20240925,170700,221935390,6950,6950,6950,6950,0
|
|
20240925,170600,221935390,6950,6950,6950,6950,0
|
|
20240925,170500,221935390,6950,6950,6950,6950,0
|
|
20240925,170400,221935390,6950,6950,6950,6950,0
|
|
20240925,170300,221935390,6950,6950,6950,6950,0
|
|
20240925,170200,221935390,6950,6950,6950,6950,0
|
|
20240925,170100,221935390,6950,6950,6950,6950,0
|
|
20240925,170000,221935390,6950,6950,6950,6950,0
|
|
20240925,165900,221935390,6950,6950,6950,6950,0
|
|
20240925,165800,221935390,6950,6950,6950,6950,0
|
|
20240925,165700,221935390,6950,6950,6950,6950,0
|
|
20240925,165600,221935390,6950,6950,6950,6950,0
|
|
20240925,165500,221935390,6950,6950,6950,6950,0
|
|
20240925,165400,221935390,6950,6950,6950,6950,5061
|
|
20240925,165300,221935390,6950,6950,6950,6950,0
|
|
20240925,165200,221935390,6950,6950,6950,6950,0
|
|
20240925,165100,221935390,6950,6950,6950,6950,0
|
|
20240925,165000,221935390,6950,6950,6950,6950,0
|
|
20240925,164900,221935390,6950,6950,6950,6950,0
|
|
20240925,164800,221935390,6950,6950,6950,6950,0
|
|
20240925,164700,221935390,6950,6950,6950,6950,0
|
|
20240925,164600,221935390,6950,6950,6950,6950,0
|
|
20240925,164500,221935390,6950,6950,6950,6950,0
|
|
20240925,164400,221935390,6950,6950,6950,6950,0
|
|
20240925,164300,221935390,6950,6950,6950,6950,0
|
|
20240925,164200,221935390,6950,6950,6950,6950,0
|
|
20240925,164100,221935390,6950,6950,6950,6950,0
|
|
20240925,164000,221935390,6950,6950,6950,6950,0
|
|
20240925,163900,221935390,6950,6950,6950,6950,0
|
|
20240925,163800,221935390,6950,6950,6950,6950,0
|
|
20240925,163700,221935390,6950,6950,6950,6950,0
|
|
20240925,163600,221935390,6950,6950,6950,6950,0
|
|
20240925,163500,221935390,6950,6950,6950,6950,0
|
|
20240925,163400,221935390,6950,6950,6950,6950,0
|
|
20240925,163300,221935390,6950,6950,6950,6950,0
|
|
20240925,163200,221935390,6950,6950,6950,6950,0
|
|
20240925,163100,221935390,6950,6950,6950,6950,0
|
|
20240925,163000,221935390,6950,6950,6950,6950,0
|
|
20240925,162900,221935390,6950,6950,6950,6950,0
|
|
20240925,162800,221935390,6950,6950,6950,6950,0
|
|
20240925,162700,221935390,6950,6950,6950,6950,0
|
|
20240925,162600,221935390,6950,6950,6950,6950,0
|
|
20240925,162500,221935390,6950,6950,6950,6950,0
|
|
20240925,162400,221935390,6950,6950,6950,6950,5061
|
|
20240925,162300,221935390,6950,6950,6950,6950,0
|
|
20240925,162200,221935390,6950,6950,6950,6950,0
|
|
20240925,162100,221935390,6950,6950,6950,6950,0
|
|
20240925,162000,221935390,6950,6950,6950,6950,0
|
|
20240925,161900,221935390,6950,6950,6950,6950,0
|
|
20240925,161800,221935390,6950,6950,6950,6950,0
|
|
20240925,161700,221935390,6950,6950,6950,6950,0
|
|
20240925,161600,221935390,6950,6950,6950,6950,0
|
|
20240925,161500,221935390,6950,6950,6950,6950,0
|
|
20240925,161400,221935390,6950,6950,6950,6950,0
|
|
20240925,161300,221935390,6950,6950,6950,6950,0
|
|
20240925,161200,221935390,6950,6950,6950,6950,0
|
|
20240925,161100,221935390,6950,6950,6950,6950,0
|
|
20240925,161000,221935390,6950,6950,6950,6950,0
|
|
20240925,160900,221935390,6950,6950,6950,6950,0
|
|
20240925,160800,221935390,6950,6950,6950,6950,0
|
|
20240925,160700,221935390,6950,6950,6950,6950,0
|
|
20240925,160600,221935390,6950,6950,6950,6950,0
|
|
20240925,160500,221935390,6950,6950,6950,6950,0
|
|
20240925,160400,221935390,6950,6950,6950,6950,0
|
|
20240925,160300,221935390,6950,6950,6950,6950,0
|
|
20240925,160200,221935390,6950,6950,6950,6950,0
|
|
20240925,160100,221935390,6950,6950,6950,6950,0
|
|
20240925,160000,221935390,6950,6950,6950,6950,0
|
|
20240925,155900,221935390,6950,6950,6950,6950,0
|
|
20240925,155800,221935390,6950,6950,6950,6950,0
|
|
20240925,155700,221935390,6950,6950,6950,6950,0
|
|
20240925,155600,221935390,6950,6950,6950,6950,0
|
|
20240925,155500,221935390,6950,6950,6950,6950,0
|
|
20240925,155400,221935390,6950,6950,6950,6950,5061
|
|
20240925,155300,221935390,6950,6950,6950,6950,0
|
|
20240925,155200,221935390,6950,6950,6950,6950,0
|
|
20240925,155100,221935390,6950,6950,6950,6950,0
|
|
20240925,155000,221935390,6950,6950,6950,6950,0
|
|
20240925,154900,221935390,6950,6950,6950,6950,0
|
|
20240925,154800,221935390,6950,6950,6950,6950,0
|
|
20240925,154700,221935390,6950,6950,6950,6950,0
|
|
20240925,154600,221935390,6950,6950,6950,6950,0
|
|
20240925,154500,221935390,6950,6950,6950,6950,0
|
|
20240925,154400,221935390,6950,6950,6950,6950,0
|
|
20240925,154300,221935390,6950,6950,6950,6950,0
|
|
20240925,154200,221935390,6950,6950,6950,6950,0
|
|
20240925,154100,221935390,6950,6950,6950,6950,0
|
|
20240925,154000,221935390,6950,6950,6950,6950,0
|
|
20240925,153900,221935390,6950,6950,6950,6950,0
|
|
20240925,153800,221935390,6950,6950,6950,6950,0
|
|
20240925,153700,221935390,6950,6950,6950,6950,0
|
|
20240925,153600,221935390,6950,6950,6950,6950,0
|
|
20240925,153500,221935390,6950,6950,6950,6950,0
|
|
20240925,153400,221935390,6950,6950,6950,6950,0
|
|
20240925,153300,221935390,6950,6950,6950,6950,0
|
|
20240925,153200,221935390,6950,6950,6950,6950,0
|
|
20240925,153100,221935390,6950,6950,6950,6950,0
|
|
20240925,153000,221935390,6950,6950,6950,6950,5061
|
|
20240925,152900,186761440,7030,7030,7030,7030,0
|
|
20240925,152800,186761440,7030,7030,7030,7030,0
|
|
20240925,152700,186761440,7030,7030,7030,7030,0
|
|
20240925,152600,186761440,7030,7030,7030,7030,0
|
|
20240925,152500,186761440,7030,7030,7030,7030,0
|
|
20240925,152400,186761440,7030,7030,7030,7030,0
|
|
20240925,152300,186761440,7030,7030,7030,7030,0
|
|
20240925,152200,186761440,7030,7030,7030,7030,0
|
|
20240925,152100,186761440,7030,7030,7030,7030,0
|
|
20240925,152000,186761440,7030,7030,7030,7030,0
|
|
20240925,151900,186761440,7030,7010,7030,7010,2
|
|
20240925,151800,186747400,7030,7030,7030,7030,0
|
|
20240925,151700,186747400,7030,7030,7030,7030,23
|
|
20240925,151600,186585710,7030,7000,7030,7000,127
|
|
20240925,151500,185695800,6970,6970,6970,6970,17
|
|
20240925,151400,185577310,6970,6970,7000,6970,79
|
|
20240925,151300,185026650,6970,6970,6970,6970,79
|
|
20240925,151200,184476020,6970,6970,6970,6960,78
|
|
20240925,151100,183932510,6970,6970,6980,6960,79
|
|
20240925,151000,183382030,7000,6960,7000,6960,80
|
|
20240925,150900,182824680,6960,6970,6980,6960,398
|
|
20240925,150800,180047910,6960,6960,6970,6960,78
|
|
20240925,150700,179504910,6960,6960,6960,6960,224
|
|
20240925,150600,177945870,6960,6960,6960,6960,78
|
|
20240925,150500,177402990,6960,6960,6960,6960,79
|
|
20240925,150400,176853150,6960,6970,6970,6960,78
|
|
20240925,150300,176309800,6970,6970,7010,6970,100
|
|
20240925,150200,175612640,6980,6980,6990,6970,81
|
|
20240925,150100,175047550,6980,6980,7000,6980,95
|
|
20240925,150000,174384430,6990,6990,6990,6980,263
|
|
20240925,145900,172548190,6990,7000,7000,6990,215
|
|
20240925,145800,171044170,7000,7010,7010,7000,272
|
|
20240925,145700,169138240,7010,7030,7030,7010,130
|
|
20240925,145600,168225940,7020,7030,7040,7020,570
|
|
20240925,145500,164218990,7040,7040,7040,7040,40
|
|
20240925,145400,163937390,7040,7050,7050,7040,762
|
|
20240925,145300,158568280,7050,7050,7050,7050,0
|
|
20240925,145200,158568280,7050,7050,7050,7050,13
|
|
20240925,145100,158476630,7060,7060,7060,7060,1
|
|
20240925,145000,158469570,7070,7070,7070,7070,0
|
|
20240925,144900,158469570,7070,7070,7070,7070,0
|
|
20240925,144800,158469570,7070,7070,7070,7070,0
|
|
20240925,144700,158469570,7070,7070,7070,7070,0
|
|
20240925,144600,158469570,7070,7070,7070,7070,1
|
|
20240925,144500,158462500,7060,7060,7060,7060,0
|
|
20240925,144400,158462500,7060,7060,7060,7060,0
|
|
20240925,144300,158462500,7060,7060,7060,7060,1
|
|
20240925,144200,158455440,7060,7060,7060,7060,0
|
|
20240925,144100,158455440,7060,7050,7060,7050,5
|
|
20240925,144000,158420180,7050,7060,7060,7050,667
|
|
20240925,143900,153717400,7060,7060,7060,7060,500
|
|
20240925,143800,150187400,7060,7060,7060,7060,0
|
|
20240925,143700,150187400,7060,7060,7060,7060,39
|
|
20240925,143600,149912060,7060,7060,7060,7060,0
|
|
20240925,143500,149912060,7060,7060,7060,7060,0
|
|
20240925,143400,149912060,7060,7070,7070,7060,144
|
|
20240925,143300,148895390,7070,7070,7070,7070,1
|
|
20240925,143200,148888320,7070,7070,7070,7070,1
|
|
20240925,143100,148881250,7070,7070,7070,7070,0
|
|
20240925,143000,148881250,7070,7070,7070,7070,15
|
|
20240925,142900,148775200,7070,7070,7070,7070,0
|
|
20240925,142800,148775200,7070,7070,7070,7070,6
|
|
20240925,142700,148732780,7070,7070,7070,7070,55
|
|
20240925,142600,148343930,7070,7070,7070,7070,0
|
|
20240925,142500,148343930,7070,7070,7070,7070,0
|
|
20240925,142400,148343930,7070,7070,7070,7070,0
|
|
20240925,142300,148343930,7070,7070,7070,7070,10
|
|
20240925,142200,148273230,7070,7070,7070,7070,0
|
|
20240925,142100,148273230,7070,7070,7070,7070,0
|
|
20240925,142000,148273230,7070,7070,7070,7070,0
|
|
20240925,141900,148273230,7070,7070,7070,7070,0
|
|
20240925,141800,148273230,7070,7070,7070,7070,0
|
|
20240925,141700,148273230,7070,7070,7070,7070,0
|
|
20240925,141600,148273230,7070,7070,7070,7070,2
|
|
20240925,141500,148259090,7070,7070,7070,7070,100
|
|
20240925,141400,147552090,7070,7070,7070,7070,306
|
|
20240925,141300,145388670,7080,7080,7080,7080,0
|
|
20240925,141200,145388670,7080,7080,7080,7080,0
|
|
20240925,141100,145388670,7080,7080,7080,7080,30
|
|
20240925,141000,145176270,7080,7080,7080,7080,0
|
|
20240925,140900,145176270,7080,7080,7080,7080,0
|
|
20240925,140800,145176270,7080,7080,7080,7080,3
|
|
20240925,140700,145155030,7090,7090,7090,7090,0
|
|
20240925,140600,145155030,7090,7090,7090,7090,0
|
|
20240925,140500,145155030,7090,7090,7090,7090,0
|
|
20240925,140400,145155030,7090,7090,7090,7090,0
|
|
20240925,140300,145155030,7090,7090,7090,7090,0
|
|
20240925,140200,145155030,7090,7090,7090,7090,0
|
|
20240925,140100,145155030,7090,7090,7090,7090,0
|
|
20240925,140000,145155030,7090,7090,7090,7090,0
|
|
20240925,135900,145155030,7090,7090,7090,7090,0
|
|
20240925,135800,145155030,7090,7090,7090,7090,0
|
|
20240925,135700,145155030,7090,7090,7090,7090,1
|
|
20240925,135600,145147940,7080,7080,7080,7080,79
|
|
20240925,135500,144588620,7090,7090,7090,7090,0
|
|
20240925,135400,144588620,7090,7090,7090,7090,0
|
|
20240925,135300,144588620,7090,7090,7090,7090,0
|
|
20240925,135200,144588620,7090,7090,7090,7090,0
|
|
20240925,135100,144588620,7090,7080,7090,7080,2
|
|
20240925,135000,144574450,7090,7090,7090,7090,0
|
|
20240925,134900,144574450,7090,7090,7090,7090,0
|
|
20240925,134800,144574450,7090,7090,7090,7090,0
|
|
20240925,134700,144574450,7090,7090,7090,7090,0
|
|
20240925,134600,144574450,7090,7090,7090,7090,0
|
|
20240925,134500,144574450,7090,7090,7090,7090,0
|
|
20240925,134400,144574450,7090,7090,7090,7090,1
|
|
20240925,134300,144567360,7080,7080,7080,7080,4
|
|
20240925,134200,144539040,7090,7090,7090,7090,0
|
|
20240925,134100,144539040,7090,7090,7090,7090,5
|
|
20240925,134000,144503590,7100,7100,7100,7100,0
|
|
20240925,133900,144503590,7100,7100,7100,7100,0
|
|
20240925,133800,144503590,7100,7100,7100,7100,0
|
|
20240925,133700,144503590,7100,7100,7100,7100,0
|
|
20240925,133600,144503590,7100,7100,7100,7100,0
|
|
20240925,133500,144503590,7100,7100,7100,7100,0
|
|
20240925,133400,144503590,7100,7100,7100,7100,0
|
|
20240925,133300,144503590,7100,7100,7100,7100,0
|
|
20240925,133200,144503590,7100,7100,7100,7100,0
|
|
20240925,133100,144503590,7100,7100,7100,7100,0
|
|
20240925,133000,144503590,7100,7100,7100,7100,0
|
|
20240925,132900,144503590,7100,7100,7100,7100,0
|
|
20240925,132800,144503590,7100,7100,7100,7100,0
|
|
20240925,132700,144503590,7100,7100,7100,7100,0
|
|
20240925,132600,144503590,7100,7100,7100,7100,0
|
|
20240925,132500,144503590,7100,7100,7100,7100,0
|
|
20240925,132400,144503590,7100,7100,7100,7100,0
|
|
20240925,132300,144503590,7100,7100,7100,7100,0
|
|
20240925,132200,144503590,7100,7090,7100,7090,2
|
|
20240925,132100,144489400,7100,7100,7100,7100,0
|
|
20240925,132000,144489400,7100,7100,7100,7100,0
|
|
20240925,131900,144489400,7100,7100,7100,7100,0
|
|
20240925,131800,144489400,7100,7100,7100,7100,0
|
|
20240925,131700,144489400,7100,7100,7100,7100,0
|
|
20240925,131600,144489400,7100,7100,7100,7100,1
|
|
20240925,131500,144482300,7080,7080,7080,7080,4
|
|
20240925,131400,144453980,7100,7100,7100,7100,0
|
|
20240925,131300,144453980,7100,7100,7100,7100,0
|
|
20240925,131200,144453980,7100,7100,7100,7100,0
|
|
20240925,131100,144453980,7100,7100,7100,7100,0
|
|
20240925,131000,144453980,7100,7100,7100,7100,0
|
|
20240925,130900,144453980,7100,7100,7100,7100,0
|
|
20240925,130800,144453980,7100,7100,7100,7100,0
|
|
20240925,130700,144453980,7100,7100,7100,7100,0
|
|
20240925,130600,144453980,7100,7100,7100,7100,0
|
|
20240925,130500,144453980,7100,7100,7100,7100,0
|
|
20240925,130400,144453980,7100,7100,7100,7100,0
|
|
20240925,130300,144453980,7100,7100,7100,7100,0
|
|
20240925,130200,144453980,7100,7090,7100,7090,2
|
|
20240925,130100,144439790,7080,7080,7080,7080,0
|
|
20240925,130000,144439790,7080,7080,7080,7080,0
|
|
20240925,125900,144439790,7080,7080,7080,7080,0
|
|
20240925,125800,144439790,7080,7080,7080,7080,0
|
|
20240925,125700,144439790,7080,7080,7080,7080,0
|
|
20240925,125600,144439790,7080,7080,7080,7080,273
|
|
20240925,125500,142506950,7100,7100,7100,7100,0
|
|
20240925,125400,142506950,7100,7100,7100,7100,0
|
|
20240925,125300,142506950,7100,7100,7100,7100,0
|
|
20240925,125200,142506950,7100,7100,7100,7100,0
|
|
20240925,125100,142506950,7100,7100,7100,7100,0
|
|
20240925,125000,142506950,7100,7100,7100,7100,0
|
|
20240925,124900,142506950,7100,7100,7100,7100,0
|
|
20240925,124800,142506950,7100,7100,7100,7100,0
|
|
20240925,124700,142506950,7100,7100,7100,7100,0
|
|
20240925,124600,142506950,7100,7100,7100,7100,1
|
|
20240925,124500,142499850,7080,7080,7080,7080,4
|
|
20240925,124400,142471530,7080,7080,7080,7080,1
|
|
20240925,124300,142464450,7080,7080,7080,7080,44
|
|
20240925,124200,142152930,7100,7100,7100,7100,0
|
|
20240925,124100,142152930,7100,7100,7100,7100,0
|
|
20240925,124000,142152930,7100,7100,7100,7100,0
|
|
20240925,123900,142152930,7100,7100,7100,7100,0
|
|
20240925,123800,142152930,7100,7100,7100,7100,0
|
|
20240925,123700,142152930,7100,7100,7100,7100,0
|
|
20240925,123600,142152930,7100,7100,7100,7100,0
|
|
20240925,123500,142152930,7100,7090,7100,7090,2
|
|
20240925,123400,142138740,7080,7090,7090,7080,273
|
|
20240925,123300,140205170,7090,7090,7090,7090,0
|
|
20240925,123200,140205170,7090,7090,7090,7090,200
|
|
20240925,123100,138787170,7100,7100,7100,7100,0
|
|
20240925,123000,138787170,7100,7100,7100,7100,0
|
|
20240925,122900,138787170,7100,7100,7100,7100,0
|
|
20240925,122800,138787170,7100,7100,7100,7100,0
|
|
20240925,122700,138787170,7100,7100,7100,7100,15
|
|
20240925,122600,138680670,7100,7100,7100,7100,0
|
|
20240925,122500,138680670,7100,7100,7100,7100,0
|
|
20240925,122400,138680670,7100,7100,7100,7100,0
|
|
20240925,122300,138680670,7100,7100,7100,7100,0
|
|
20240925,122200,138680670,7100,7100,7100,7100,0
|
|
20240925,122100,138680670,7100,7100,7100,7100,0
|
|
20240925,122000,138680670,7100,7100,7100,7100,0
|
|
20240925,121900,138680670,7100,7100,7100,7100,0
|
|
20240925,121800,138680670,7100,7100,7100,7100,0
|
|
20240925,121700,138680670,7100,7100,7100,7100,0
|
|
20240925,121600,138680670,7100,7100,7100,7100,0
|
|
20240925,121500,138680670,7100,7100,7100,7100,0
|
|
20240925,121400,138680670,7100,7100,7100,7090,10
|
|
20240925,121300,138609710,7090,7090,7090,7090,10
|
|
20240925,121200,138538810,7100,7100,7100,7100,0
|
|
20240925,121100,138538810,7100,7100,7100,7100,0
|
|
20240925,121000,138538810,7100,7100,7100,7100,0
|
|
20240925,120900,138538810,7100,7100,7100,7100,0
|
|
20240925,120800,138538810,7100,7100,7100,7100,0
|
|
20240925,120700,138538810,7100,7100,7100,7100,0
|
|
20240925,120600,138538810,7100,7100,7100,7100,0
|
|
20240925,120500,138538810,7100,7100,7100,7100,0
|
|
20240925,120400,138538810,7100,7100,7100,7100,0
|
|
20240925,120300,138538810,7100,7100,7100,7100,0
|
|
20240925,120200,138538810,7100,7100,7100,7100,0
|
|
20240925,120100,138538810,7100,7100,7100,7100,0
|
|
20240925,120000,138538810,7100,7100,7100,7100,1
|
|
20240925,115900,138531710,7090,7090,7090,7090,4
|
|
20240925,115800,138503350,7090,7090,7090,7090,0
|
|
20240925,115700,138503350,7090,7090,7090,7090,0
|
|
20240925,115600,138503350,7090,7090,7090,7090,0
|
|
20240925,115500,138503350,7090,7090,7090,7090,1
|
|
20240925,115400,138496260,7090,7090,7090,7090,0
|
|
20240925,115300,138496260,7090,7090,7090,7090,0
|
|
20240925,115200,138496260,7090,7090,7090,7090,0
|
|
20240925,115100,138496260,7090,7090,7090,7090,0
|
|
20240925,115000,138496260,7090,7090,7090,7090,0
|
|
20240925,114900,138496260,7090,7090,7090,7090,0
|
|
20240925,114800,138496260,7090,7090,7090,7090,0
|
|
20240925,114700,138496260,7090,7090,7090,7090,0
|
|
20240925,114600,138496260,7090,7090,7090,7090,0
|
|
20240925,114500,138496260,7090,7090,7090,7090,4
|
|
20240925,114400,138467900,7100,7100,7100,7100,0
|
|
20240925,114300,138467900,7100,7100,7100,7100,0
|
|
20240925,114200,138467900,7100,7100,7100,7100,0
|
|
20240925,114100,138467900,7100,7100,7100,7100,0
|
|
20240925,114000,138467900,7100,7100,7100,7100,0
|
|
20240925,113900,138467900,7100,7100,7100,7100,0
|
|
20240925,113800,138467900,7100,7100,7100,7100,0
|
|
20240925,113700,138467900,7100,7100,7100,7100,1
|
|
20240925,113600,138460800,7090,7090,7090,7090,2
|
|
20240925,113500,138446620,7100,7100,7100,7100,0
|
|
20240925,113400,138446620,7100,7100,7100,7100,0
|
|
20240925,113300,138446620,7100,7100,7100,7100,0
|
|
20240925,113200,138446620,7100,7100,7100,7100,0
|
|
20240925,113100,138446620,7100,7100,7100,7100,0
|
|
20240925,113000,138446620,7100,7100,7100,7100,0
|
|
20240925,112900,138446620,7100,7100,7100,7100,0
|
|
20240925,112800,138446620,7100,7100,7100,7100,0
|
|
20240925,112700,138446620,7100,7100,7100,7100,0
|
|
20240925,112600,138446620,7100,7100,7100,7100,0
|
|
20240925,112500,138446620,7100,7100,7100,7100,0
|
|
20240925,112400,138446620,7100,7100,7100,7100,0
|
|
20240925,112300,138446620,7100,7100,7100,7100,55
|
|
20240925,112200,138056120,7090,7090,7090,7090,1
|
|
20240925,112100,138049030,7100,7100,7100,7100,0
|
|
20240925,112000,138049030,7100,7090,7100,7090,11
|
|
20240925,111900,137971020,7090,7090,7090,7090,0
|
|
20240925,111800,137971020,7090,7090,7090,7090,0
|
|
20240925,111700,137971020,7090,7090,7090,7090,0
|
|
20240925,111600,137971020,7090,7090,7090,7090,1
|
|
20240925,111500,137963930,7100,7100,7100,7100,0
|
|
20240925,111400,137963930,7100,7100,7100,7100,0
|
|
20240925,111300,137963930,7100,7100,7100,7100,0
|
|
20240925,111200,137963930,7100,7100,7100,7100,0
|
|
20240925,111100,137963930,7100,7100,7100,7100,0
|
|
20240925,111000,137963930,7100,7100,7100,7100,0
|
|
20240925,110900,137963930,7100,7100,7100,7100,1
|
|
20240925,110800,137956830,7090,7070,7090,7070,1986
|
|
20240925,110700,123896010,7080,7080,7080,7080,0
|
|
20240925,110600,123896010,7080,7080,7080,7080,1
|
|
20240925,110500,123888930,7060,7060,7060,7060,20
|
|
20240925,110400,123747730,7080,7080,7080,7080,0
|
|
20240925,110300,123747730,7080,7080,7080,7080,0
|
|
20240925,110200,123747730,7080,7080,7080,7080,0
|
|
20240925,110100,123747730,7080,7080,7080,7080,0
|
|
20240925,110000,123747730,7080,7080,7080,7080,0
|
|
20240925,105900,123747730,7080,7080,7080,7080,0
|
|
20240925,105800,123747730,7080,7080,7080,7080,0
|
|
20240925,105700,123747730,7080,7080,7080,7080,0
|
|
20240925,105600,123747730,7080,7080,7080,7080,0
|
|
20240925,105500,123747730,7080,7080,7080,7080,0
|
|
20240925,105400,123747730,7080,7080,7080,7080,0
|
|
20240925,105300,123747730,7080,7080,7080,7080,0
|
|
20240925,105200,123747730,7080,7080,7080,7080,1
|
|
20240925,105100,123740650,7070,7070,7070,7070,1
|
|
20240925,105000,123733580,7060,7060,7060,7060,4
|
|
20240925,104900,123705340,7080,7080,7080,7080,0
|
|
20240925,104800,123705340,7080,7080,7080,7080,0
|
|
20240925,104700,123705340,7080,7080,7080,7080,0
|
|
20240925,104600,123705340,7080,7080,7080,7080,0
|
|
20240925,104500,123705340,7080,7080,7080,7080,0
|
|
20240925,104400,123705340,7080,7080,7080,7080,0
|
|
20240925,104300,123705340,7080,7080,7080,7080,0
|
|
20240925,104200,123705340,7080,7080,7080,7080,0
|
|
20240925,104100,123705340,7080,7080,7080,7080,0
|
|
20240925,104000,123705340,7080,7080,7080,7080,1
|
|
20240925,103900,123698260,7060,7060,7060,7060,6
|
|
20240925,103800,123655900,7070,7090,7090,7070,1500
|
|
20240925,103700,113044650,7110,7110,7110,7110,0
|
|
20240925,103600,113044650,7110,7110,7110,7110,1
|
|
20240925,103500,113037540,7090,7090,7090,7090,0
|
|
20240925,103400,113037540,7090,7090,7090,7090,138
|
|
20240925,103300,112059120,7110,7110,7110,7110,14
|
|
20240925,103200,111959580,7110,7110,7110,7110,0
|
|
20240925,103100,111959580,7110,7110,7110,7110,0
|
|
20240925,103000,111959580,7110,7110,7110,7110,11
|
|
20240925,102900,111881370,7090,7090,7090,7090,0
|
|
20240925,102800,111881370,7090,7090,7090,7090,0
|
|
20240925,102700,111881370,7090,7090,7090,7090,0
|
|
20240925,102600,111881370,7090,7090,7090,7090,4
|
|
20240925,102500,111853010,7110,7110,7110,7110,1
|
|
20240925,102400,111845900,7090,7090,7090,7090,0
|
|
20240925,102300,111845900,7090,7090,7090,7090,0
|
|
20240925,102200,111845900,7090,7090,7090,7090,0
|
|
20240925,102100,111845900,7090,7090,7090,7090,140
|
|
20240925,102000,110853300,7090,7100,7100,7090,100
|
|
20240925,101900,110143970,7110,7110,7110,7110,0
|
|
20240925,101800,110143970,7110,7110,7110,7110,0
|
|
20240925,101700,110143970,7110,7110,7110,7110,0
|
|
20240925,101600,110143970,7110,7100,7110,7100,2
|
|
20240925,101500,110129760,7100,7100,7100,7100,25
|
|
20240925,101400,109952260,7110,7110,7110,7110,0
|
|
20240925,101300,109952260,7110,7110,7110,7110,0
|
|
20240925,101200,109952260,7110,7110,7110,7110,33
|
|
20240925,101100,109717630,7110,7100,7110,7100,34
|
|
20240925,101000,109476220,7110,7110,7110,7110,0
|
|
20240925,100900,109476220,7110,7110,7110,7110,0
|
|
20240925,100800,109476220,7110,7110,7110,7110,4
|
|
20240925,100700,109447780,7110,7110,7110,7110,1
|
|
20240925,100600,109440670,7090,7100,7110,7090,868
|
|
20240925,100500,103279430,7110,7110,7110,7110,0
|
|
20240925,100400,103279430,7110,7110,7110,7110,0
|
|
20240925,100300,103279430,7110,7110,7110,7110,0
|
|
20240925,100200,103279430,7110,7110,7120,7110,402
|
|
20240925,100100,100421200,7110,7120,7120,7110,296
|
|
20240925,100000,98314680,7130,7130,7130,7130,3
|
|
20240925,095900,98293290,7140,7140,7140,7140,0
|
|
20240925,095800,98293290,7140,7140,7140,7140,0
|
|
20240925,095700,98293290,7140,7140,7140,7140,0
|
|
20240925,095600,98293290,7140,7140,7140,7140,0
|
|
20240925,095500,98293290,7140,7140,7140,7140,0
|
|
20240925,095400,98293290,7140,7140,7140,7140,0
|
|
20240925,095300,98293290,7140,7130,7140,7130,55
|
|
20240925,095200,97901080,7130,7130,7130,7130,0
|
|
20240925,095100,97901080,7130,7130,7130,7130,100
|
|
20240925,095000,97188080,7130,7130,7130,7130,1
|
|
20240925,094900,97180950,7140,7140,7140,7140,0
|
|
20240925,094800,97180950,7140,7140,7140,7140,0
|
|
20240925,094700,97180950,7140,7130,7140,7130,392
|
|
20240925,094600,94383820,7140,7130,7140,7130,3
|
|
20240925,094500,94362420,7120,7120,7120,7120,200
|
|
20240925,094400,92938420,7140,7140,7140,7140,0
|
|
20240925,094300,92938420,7140,7140,7140,7140,0
|
|
20240925,094200,92938420,7140,7140,7140,7140,0
|
|
20240925,094100,92938420,7140,7130,7140,7130,2
|
|
20240925,094000,92924150,7140,7140,7140,7140,0
|
|
20240925,093900,92924150,7140,7140,7140,7140,0
|
|
20240925,093800,92924150,7140,7140,7140,7140,0
|
|
20240925,093700,92924150,7140,7130,7140,7130,2
|
|
20240925,093600,92909880,7140,7150,7150,7130,12
|
|
20240925,093500,92824220,7170,7170,7170,7170,0
|
|
20240925,093400,92824220,7170,7170,7170,7150,712
|
|
20240925,093300,87733190,7170,7170,7170,7170,0
|
|
20240925,093200,87733190,7170,7160,7170,7160,335
|
|
20240925,093100,85334570,7170,7170,7170,7170,29
|
|
20240925,093000,85126640,7180,7180,7180,7180,1
|
|
20240925,092900,85119460,7170,7170,7170,7170,8
|
|
20240925,092800,85062100,7180,7180,7180,7180,0
|
|
20240925,092700,85062100,7180,7180,7180,7180,1
|
|
20240925,092600,85054920,7180,7180,7180,7180,11
|
|
20240925,092500,84975940,7180,7180,7180,7180,1
|
|
20240925,092400,84968760,7160,7160,7160,7160,34
|
|
20240925,092300,84725320,7180,7180,7180,7180,0
|
|
20240925,092200,84725320,7180,7180,7180,7180,0
|
|
20240925,092100,84725320,7180,7180,7180,7180,0
|
|
20240925,092000,84725320,7180,7160,7180,7160,35
|
|
20240925,091900,84474300,7180,7180,7180,7180,0
|
|
20240925,091800,84474300,7180,7180,7180,7180,0
|
|
20240925,091700,84474300,7180,7180,7180,7180,0
|
|
20240925,091600,84474300,7180,7170,7180,7160,489
|
|
20240925,091500,80971430,7180,7180,7180,7180,1
|
|
20240925,091400,80964250,7170,7180,7200,7170,523
|
|
20240925,091300,77212690,7210,7210,7210,7210,7
|
|
20240925,091200,77162220,7220,7180,7240,7180,3840
|
|
20240925,091100,49467780,7180,7180,7190,7180,186
|
|
20240925,091000,48132290,7210,7220,7220,7200,141
|
|
20240925,090900,47114310,7220,7150,7220,7150,2808
|
|
20240925,090800,26941430,7110,7120,7160,7110,1667
|
|
20240925,090700,15065860,7120,7110,7120,7110,14
|
|
20240925,090600,14966280,7120,7070,7120,7070,600
|
|
20240925,090500,10714470,7070,7050,7070,7050,819
|
|
20240925,090400,4935010,7060,7060,7060,7060,0
|
|
20240925,090300,4935010,7060,7060,7060,7060,0
|
|
20240925,090200,4935010,7060,7060,7060,7060,1
|
|
20240925,090100,4927950,6990,6990,6990,6990,700
|
|
20240925,090000,34950,6990,6990,6990,6990,5
|