579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183600,161518500,9190,9190,9190,9190,530
|
|
20240925,183500,161518500,9190,9190,9190,9190,0
|
|
20240925,183400,161518500,9190,9190,9190,9190,0
|
|
20240925,183300,161518500,9190,9190,9190,9190,0
|
|
20240925,183200,161518500,9190,9190,9190,9190,0
|
|
20240925,183100,161518500,9190,9190,9190,9190,0
|
|
20240925,183000,161518500,9190,9190,9190,9190,0
|
|
20240925,182900,161518500,9190,9190,9190,9190,0
|
|
20240925,182800,161518500,9190,9190,9190,9190,0
|
|
20240925,182700,161518500,9190,9190,9190,9190,0
|
|
20240925,182600,161518500,9190,9190,9190,9190,0
|
|
20240925,182500,161518500,9190,9190,9190,9190,0
|
|
20240925,182400,161518500,9190,9190,9190,9190,0
|
|
20240925,182300,161518500,9190,9190,9190,9190,0
|
|
20240925,182200,161518500,9190,9190,9190,9190,0
|
|
20240925,182100,161518500,9190,9190,9190,9190,0
|
|
20240925,182000,161518500,9190,9190,9190,9190,0
|
|
20240925,181900,161518500,9190,9190,9190,9190,0
|
|
20240925,181800,161518500,9190,9190,9190,9190,0
|
|
20240925,181700,161518500,9190,9190,9190,9190,0
|
|
20240925,181600,161518500,9190,9190,9190,9190,0
|
|
20240925,181500,161518500,9190,9190,9190,9190,0
|
|
20240925,181400,161518500,9190,9190,9190,9190,0
|
|
20240925,181300,161518500,9190,9190,9190,9190,0
|
|
20240925,181200,161518500,9190,9190,9190,9190,0
|
|
20240925,181100,161518500,9190,9190,9190,9190,0
|
|
20240925,181000,161518500,9190,9190,9190,9190,0
|
|
20240925,180900,161518500,9190,9190,9190,9190,0
|
|
20240925,180800,161518500,9190,9190,9190,9190,0
|
|
20240925,180700,161518500,9190,9190,9190,9190,0
|
|
20240925,180600,161518500,9190,9190,9190,9190,530
|
|
20240925,180500,161518500,9190,9190,9190,9190,0
|
|
20240925,180400,161518500,9190,9190,9190,9190,0
|
|
20240925,180300,161518500,9190,9190,9190,9190,0
|
|
20240925,180200,161518500,9190,9190,9190,9190,0
|
|
20240925,180100,161518500,9190,9190,9190,9190,0
|
|
20240925,180000,161518500,9190,9190,9190,9190,0
|
|
20240925,175900,161518500,9190,9190,9190,9190,0
|
|
20240925,175800,161518500,9190,9190,9190,9190,0
|
|
20240925,175700,161518500,9190,9190,9190,9190,0
|
|
20240925,175600,161518500,9190,9190,9190,9190,0
|
|
20240925,175500,161518500,9190,9190,9190,9190,0
|
|
20240925,175400,161518500,9190,9190,9190,9190,0
|
|
20240925,175300,161518500,9190,9190,9190,9190,0
|
|
20240925,175200,161518500,9190,9190,9190,9190,0
|
|
20240925,175100,161518500,9190,9190,9190,9190,0
|
|
20240925,175000,161518500,9190,9190,9190,9190,0
|
|
20240925,174900,161518500,9190,9190,9190,9190,0
|
|
20240925,174800,161518500,9190,9190,9190,9190,0
|
|
20240925,174700,161518500,9190,9190,9190,9190,0
|
|
20240925,174600,161518500,9190,9190,9190,9190,0
|
|
20240925,174500,161518500,9190,9190,9190,9190,0
|
|
20240925,174400,161518500,9190,9190,9190,9190,0
|
|
20240925,174300,161518500,9190,9190,9190,9190,0
|
|
20240925,174200,161518500,9190,9190,9190,9190,0
|
|
20240925,174100,161518500,9190,9190,9190,9190,0
|
|
20240925,174000,161518500,9190,9190,9190,9190,0
|
|
20240925,173900,161518500,9190,9190,9190,9190,0
|
|
20240925,173800,161518500,9190,9190,9190,9190,0
|
|
20240925,173700,161518500,9190,9190,9190,9190,0
|
|
20240925,173600,161518500,9190,9190,9190,9190,530
|
|
20240925,173500,161518500,9190,9190,9190,9190,0
|
|
20240925,173400,161518500,9190,9190,9190,9190,0
|
|
20240925,173300,161518500,9190,9190,9190,9190,0
|
|
20240925,173200,161518500,9190,9190,9190,9190,0
|
|
20240925,173100,161518500,9190,9190,9190,9190,0
|
|
20240925,173000,161518500,9190,9190,9190,9190,0
|
|
20240925,172900,161518500,9190,9190,9190,9190,0
|
|
20240925,172800,161518500,9190,9190,9190,9190,0
|
|
20240925,172700,161518500,9190,9190,9190,9190,0
|
|
20240925,172600,161518500,9190,9190,9190,9190,0
|
|
20240925,172500,161518500,9190,9190,9190,9190,0
|
|
20240925,172400,161518500,9190,9190,9190,9190,0
|
|
20240925,172300,161518500,9190,9190,9190,9190,0
|
|
20240925,172200,161518500,9190,9190,9190,9190,0
|
|
20240925,172100,161518500,9190,9190,9190,9190,0
|
|
20240925,172000,161518500,9190,9190,9190,9190,0
|
|
20240925,171900,161518500,9190,9190,9190,9190,0
|
|
20240925,171800,161518500,9190,9190,9190,9190,0
|
|
20240925,171700,161518500,9190,9190,9190,9190,0
|
|
20240925,171600,161518500,9190,9190,9190,9190,0
|
|
20240925,171500,161518500,9190,9190,9190,9190,0
|
|
20240925,171400,161518500,9190,9190,9190,9190,0
|
|
20240925,171300,161518500,9190,9190,9190,9190,0
|
|
20240925,171200,161518500,9190,9190,9190,9190,0
|
|
20240925,171100,161518500,9190,9190,9190,9190,0
|
|
20240925,171000,161518500,9190,9190,9190,9190,0
|
|
20240925,170900,161518500,9190,9190,9190,9190,0
|
|
20240925,170800,161518500,9190,9190,9190,9190,0
|
|
20240925,170700,161518500,9190,9190,9190,9190,0
|
|
20240925,170600,161518500,9190,9190,9190,9190,530
|
|
20240925,170500,161518500,9190,9190,9190,9190,0
|
|
20240925,170400,161518500,9190,9190,9190,9190,0
|
|
20240925,170300,161518500,9190,9190,9190,9190,0
|
|
20240925,170200,161518500,9190,9190,9190,9190,0
|
|
20240925,170100,161518500,9190,9190,9190,9190,0
|
|
20240925,170000,161518500,9190,9190,9190,9190,0
|
|
20240925,165900,161518500,9190,9190,9190,9190,0
|
|
20240925,165800,161518500,9190,9190,9190,9190,0
|
|
20240925,165700,161518500,9190,9190,9190,9190,0
|
|
20240925,165600,161518500,9190,9190,9190,9190,0
|
|
20240925,165500,161518500,9190,9190,9190,9190,0
|
|
20240925,165400,161518500,9190,9190,9190,9190,0
|
|
20240925,165300,161518500,9190,9190,9190,9190,0
|
|
20240925,165200,161518500,9190,9190,9190,9190,0
|
|
20240925,165100,161518500,9190,9190,9190,9190,0
|
|
20240925,165000,161518500,9190,9190,9190,9190,0
|
|
20240925,164900,161518500,9190,9190,9190,9190,0
|
|
20240925,164800,161518500,9190,9190,9190,9190,0
|
|
20240925,164700,161518500,9190,9190,9190,9190,0
|
|
20240925,164600,161518500,9190,9190,9190,9190,0
|
|
20240925,164500,161518500,9190,9190,9190,9190,0
|
|
20240925,164400,161518500,9190,9190,9190,9190,0
|
|
20240925,164300,161518500,9190,9190,9190,9190,0
|
|
20240925,164200,161518500,9190,9190,9190,9190,0
|
|
20240925,164100,161518500,9190,9190,9190,9190,0
|
|
20240925,164000,161518500,9190,9190,9190,9190,0
|
|
20240925,163900,161518500,9190,9190,9190,9190,0
|
|
20240925,163800,161518500,9190,9190,9190,9190,0
|
|
20240925,163700,161518500,9190,9190,9190,9190,0
|
|
20240925,163600,161518500,9190,9190,9190,9190,530
|
|
20240925,163500,161518500,9190,9190,9190,9190,0
|
|
20240925,163400,161518500,9190,9190,9190,9190,0
|
|
20240925,163300,161518500,9190,9190,9190,9190,0
|
|
20240925,163200,161518500,9190,9190,9190,9190,0
|
|
20240925,163100,161518500,9190,9190,9190,9190,0
|
|
20240925,163000,161518500,9190,9190,9190,9190,0
|
|
20240925,162900,161518500,9190,9190,9190,9190,0
|
|
20240925,162800,161518500,9190,9190,9190,9190,0
|
|
20240925,162700,161518500,9190,9190,9190,9190,0
|
|
20240925,162600,161518500,9190,9190,9190,9190,0
|
|
20240925,162500,161518500,9190,9190,9190,9190,0
|
|
20240925,162400,161518500,9190,9190,9190,9190,0
|
|
20240925,162300,161518500,9190,9190,9190,9190,0
|
|
20240925,162200,161518500,9190,9190,9190,9190,0
|
|
20240925,162100,161518500,9190,9190,9190,9190,0
|
|
20240925,162000,161518500,9190,9190,9190,9190,0
|
|
20240925,161900,161518500,9190,9190,9190,9190,0
|
|
20240925,161800,161518500,9190,9190,9190,9190,0
|
|
20240925,161700,161518500,9190,9190,9190,9190,0
|
|
20240925,161600,161518500,9190,9190,9190,9190,0
|
|
20240925,161500,161518500,9190,9190,9190,9190,0
|
|
20240925,161400,161518500,9190,9190,9190,9190,0
|
|
20240925,161300,161518500,9190,9190,9190,9190,0
|
|
20240925,161200,161518500,9190,9190,9190,9190,0
|
|
20240925,161100,161518500,9190,9190,9190,9190,0
|
|
20240925,161000,161518500,9190,9190,9190,9190,0
|
|
20240925,160900,161518500,9190,9190,9190,9190,0
|
|
20240925,160800,161518500,9190,9190,9190,9190,0
|
|
20240925,160700,161518500,9190,9190,9190,9190,0
|
|
20240925,160600,161518500,9190,9190,9190,9190,530
|
|
20240925,160500,161518500,9190,9190,9190,9190,0
|
|
20240925,160400,161518500,9190,9190,9190,9190,0
|
|
20240925,160300,161518500,9190,9190,9190,9190,0
|
|
20240925,160200,161518500,9190,9190,9190,9190,0
|
|
20240925,160100,161518500,9190,9190,9190,9190,0
|
|
20240925,160000,161518500,9190,9190,9190,9190,0
|
|
20240925,155900,161518500,9190,9190,9190,9190,0
|
|
20240925,155800,161518500,9190,9190,9190,9190,0
|
|
20240925,155700,161518500,9190,9190,9190,9190,0
|
|
20240925,155600,161518500,9190,9190,9190,9190,0
|
|
20240925,155500,161518500,9190,9190,9190,9190,0
|
|
20240925,155400,161518500,9190,9190,9190,9190,0
|
|
20240925,155300,161518500,9190,9190,9190,9190,0
|
|
20240925,155200,161518500,9190,9190,9190,9190,0
|
|
20240925,155100,161518500,9190,9190,9190,9190,0
|
|
20240925,155000,161518500,9190,9190,9190,9190,0
|
|
20240925,154900,161518500,9190,9190,9190,9190,0
|
|
20240925,154800,161518500,9190,9190,9190,9190,0
|
|
20240925,154700,161518500,9190,9190,9190,9190,0
|
|
20240925,154600,161518500,9190,9190,9190,9190,0
|
|
20240925,154500,161518500,9190,9190,9190,9190,0
|
|
20240925,154400,161518500,9190,9190,9190,9190,0
|
|
20240925,154300,161518500,9190,9190,9190,9190,0
|
|
20240925,154200,161518500,9190,9190,9190,9190,0
|
|
20240925,154100,161518500,9190,9190,9190,9190,0
|
|
20240925,154000,161518500,9190,9190,9190,9190,0
|
|
20240925,153900,161518500,9190,9190,9190,9190,0
|
|
20240925,153800,161518500,9190,9190,9190,9190,0
|
|
20240925,153700,161518500,9190,9190,9190,9190,0
|
|
20240925,153600,161518500,9190,9190,9190,9190,530
|
|
20240925,153500,161518500,9190,9190,9190,9190,0
|
|
20240925,153400,161518500,9190,9190,9190,9190,0
|
|
20240925,153300,161518500,9190,9190,9190,9190,0
|
|
20240925,153200,161518500,9190,9190,9190,9190,0
|
|
20240925,153100,161518500,9190,9190,9190,9190,0
|
|
20240925,153000,161518500,9190,9190,9190,9190,530
|
|
20240925,152900,156647800,9110,9110,9110,9110,0
|
|
20240925,152800,156647800,9110,9110,9110,9110,0
|
|
20240925,152700,156647800,9110,9110,9110,9110,0
|
|
20240925,152600,156647800,9110,9110,9110,9110,0
|
|
20240925,152500,156647800,9110,9110,9110,9110,0
|
|
20240925,152400,156647800,9110,9110,9110,9110,0
|
|
20240925,152300,156647800,9110,9110,9110,9110,0
|
|
20240925,152200,156647800,9110,9110,9110,9110,0
|
|
20240925,152100,156647800,9110,9110,9110,9110,0
|
|
20240925,152000,156647800,9110,9110,9110,9110,0
|
|
20240925,151900,156647800,9110,9110,9110,9110,150
|
|
20240925,151800,155281300,9110,9120,9120,9110,106
|
|
20240925,151700,154315220,9110,9110,9110,9110,0
|
|
20240925,151600,154315220,9110,9110,9110,9110,0
|
|
20240925,151500,154315220,9110,9110,9110,9110,0
|
|
20240925,151400,154315220,9110,9110,9110,9110,0
|
|
20240925,151300,154315220,9110,9110,9110,9110,0
|
|
20240925,151200,154315220,9110,9110,9110,9110,0
|
|
20240925,151100,154315220,9110,9110,9110,9110,0
|
|
20240925,151000,154315220,9110,9110,9110,9110,13
|
|
20240925,150900,154196790,9110,9120,9120,9110,892
|
|
20240925,150800,146064660,9160,9160,9160,9160,5
|
|
20240925,150700,146018860,9130,9120,9130,9110,52
|
|
20240925,150600,145545010,9120,9130,9140,9120,4
|
|
20240925,150500,145508500,9160,9160,9160,9160,0
|
|
20240925,150400,145508500,9160,9160,9160,9160,1
|
|
20240925,150300,145499340,9120,9120,9120,9120,1
|
|
20240925,150200,145490220,9160,9120,9170,9110,111
|
|
20240925,150100,144477800,9120,9120,9120,9120,60
|
|
20240925,150000,143930600,9120,9120,9120,9120,652
|
|
20240925,145900,137984360,9120,9120,9120,9120,0
|
|
20240925,145800,137984360,9120,9120,9120,9120,8
|
|
20240925,145700,137911400,9120,9120,9120,9120,0
|
|
20240925,145600,137911400,9120,9130,9130,9120,150
|
|
20240925,145500,136543320,9130,9130,9130,9130,0
|
|
20240925,145400,136543320,9130,9130,9130,9130,625
|
|
20240925,145300,130837070,9140,9140,9140,9140,1
|
|
20240925,145200,130827930,9140,9150,9150,9140,159
|
|
20240925,145100,129373570,9150,9150,9150,9150,0
|
|
20240925,145000,129373570,9150,9150,9150,9150,0
|
|
20240925,144900,129373570,9150,9150,9150,9150,240
|
|
20240925,144800,127177570,9170,9170,9170,9170,1
|
|
20240925,144700,127168400,9160,9160,9160,9160,3
|
|
20240925,144600,127140920,9160,9160,9160,9160,0
|
|
20240925,144500,127140920,9160,9160,9160,9160,1
|
|
20240925,144400,127131760,9160,9160,9160,9160,0
|
|
20240925,144300,127131760,9160,9160,9160,9160,0
|
|
20240925,144200,127131760,9160,9160,9160,9150,164
|
|
20240925,144100,125629670,9170,9170,9170,9170,0
|
|
20240925,144000,125629670,9170,9170,9170,9170,0
|
|
20240925,143900,125629670,9170,9170,9170,9170,5
|
|
20240925,143800,125583820,9190,9190,9190,9190,0
|
|
20240925,143700,125583820,9190,9190,9190,9190,0
|
|
20240925,143600,125583820,9190,9190,9190,9190,0
|
|
20240925,143500,125583820,9190,9190,9190,9190,0
|
|
20240925,143400,125583820,9190,9190,9190,9190,0
|
|
20240925,143300,125583820,9190,9190,9190,9190,0
|
|
20240925,143200,125583820,9190,9190,9190,9190,0
|
|
20240925,143100,125583820,9190,9190,9190,9190,0
|
|
20240925,143000,125583820,9190,9190,9190,9190,0
|
|
20240925,142900,125583820,9190,9190,9190,9190,0
|
|
20240925,142800,125583820,9190,9190,9190,9190,0
|
|
20240925,142700,125583820,9190,9190,9190,9190,0
|
|
20240925,142600,125583820,9190,9190,9190,9190,0
|
|
20240925,142500,125583820,9190,9190,9190,9190,0
|
|
20240925,142400,125583820,9190,9170,9190,9170,3
|
|
20240925,142300,125556270,9160,9160,9160,9160,0
|
|
20240925,142200,125556270,9160,9160,9160,9160,0
|
|
20240925,142100,125556270,9160,9160,9160,9160,0
|
|
20240925,142000,125556270,9160,9160,9160,9160,0
|
|
20240925,141900,125556270,9160,9160,9160,9160,0
|
|
20240925,141800,125556270,9160,9160,9160,9160,0
|
|
20240925,141700,125556270,9160,9160,9160,9160,0
|
|
20240925,141600,125556270,9160,9160,9160,9160,0
|
|
20240925,141500,125556270,9160,9160,9160,9160,0
|
|
20240925,141400,125556270,9160,9160,9160,9160,0
|
|
20240925,141300,125556270,9160,9160,9160,9160,1
|
|
20240925,141200,125547110,9160,9160,9160,9160,0
|
|
20240925,141100,125547110,9160,9160,9160,9160,0
|
|
20240925,141000,125547110,9160,9160,9160,9160,0
|
|
20240925,140900,125547110,9160,9160,9160,9160,0
|
|
20240925,140800,125547110,9160,9160,9160,9160,0
|
|
20240925,140700,125547110,9160,9160,9160,9160,0
|
|
20240925,140600,125547110,9160,9160,9160,9160,0
|
|
20240925,140500,125547110,9160,9170,9170,9160,1200
|
|
20240925,140400,114554980,9170,9170,9170,9170,70
|
|
20240925,140300,113913080,9170,9170,9170,9170,0
|
|
20240925,140200,113913080,9170,9170,9170,9170,0
|
|
20240925,140100,113913080,9170,9170,9170,9170,0
|
|
20240925,140000,113913080,9170,9170,9170,9170,35
|
|
20240925,135900,113592130,9170,9170,9170,9170,0
|
|
20240925,135800,113592130,9170,9170,9170,9170,0
|
|
20240925,135700,113592130,9170,9170,9170,9170,0
|
|
20240925,135600,113592130,9170,9170,9170,9170,0
|
|
20240925,135500,113592130,9170,9170,9170,9170,0
|
|
20240925,135400,113592130,9170,9170,9170,9170,0
|
|
20240925,135300,113592130,9170,9170,9170,9170,0
|
|
20240925,135200,113592130,9170,9170,9170,9170,41
|
|
20240925,135100,113216160,9170,9190,9190,9170,330
|
|
20240925,135000,110190010,9190,9190,9190,9190,370
|
|
20240925,134900,106789710,9180,9180,9180,9180,0
|
|
20240925,134800,106789710,9180,9180,9180,9180,0
|
|
20240925,134700,106789710,9180,9180,9180,9180,0
|
|
20240925,134600,106789710,9180,9180,9180,9180,0
|
|
20240925,134500,106789710,9180,9180,9180,9180,0
|
|
20240925,134400,106789710,9180,9180,9180,9180,0
|
|
20240925,134300,106789710,9180,9180,9180,9180,0
|
|
20240925,134200,106789710,9180,9180,9180,9180,0
|
|
20240925,134100,106789710,9180,9180,9180,9180,0
|
|
20240925,134000,106789710,9180,9180,9180,9180,0
|
|
20240925,133900,106789710,9180,9180,9180,9180,0
|
|
20240925,133800,106789710,9180,9180,9180,9180,0
|
|
20240925,133700,106789710,9180,9180,9180,9180,0
|
|
20240925,133600,106789710,9180,9180,9180,9180,0
|
|
20240925,133500,106789710,9180,9180,9180,9180,0
|
|
20240925,133400,106789710,9180,9180,9180,9180,10
|
|
20240925,133300,106697910,9190,9190,9190,9190,2
|
|
20240925,133200,106679530,9190,9190,9190,9190,0
|
|
20240925,133100,106679530,9190,9190,9190,9190,100
|
|
20240925,133000,105760530,9190,9180,9190,9180,102
|
|
20240925,132900,104823650,9170,9170,9170,9170,0
|
|
20240925,132800,104823650,9170,9170,9170,9170,0
|
|
20240925,132700,104823650,9170,9170,9170,9170,0
|
|
20240925,132600,104823650,9170,9170,9170,9170,0
|
|
20240925,132500,104823650,9170,9170,9170,9170,0
|
|
20240925,132400,104823650,9170,9170,9170,9170,0
|
|
20240925,132300,104823650,9170,9170,9170,9170,0
|
|
20240925,132200,104823650,9170,9170,9170,9170,0
|
|
20240925,132100,104823650,9170,9170,9170,9170,0
|
|
20240925,132000,104823650,9170,9170,9170,9170,0
|
|
20240925,131900,104823650,9170,9170,9170,9170,0
|
|
20240925,131800,104823650,9170,9170,9170,9170,0
|
|
20240925,131700,104823650,9170,9180,9180,9170,300
|
|
20240925,131600,102072420,9190,9190,9190,9190,0
|
|
20240925,131500,102072420,9190,9190,9190,9190,0
|
|
20240925,131400,102072420,9190,9190,9190,9190,0
|
|
20240925,131300,102072420,9190,9190,9190,9190,0
|
|
20240925,131200,102072420,9190,9190,9190,9190,0
|
|
20240925,131100,102072420,9190,9190,9190,9190,0
|
|
20240925,131000,102072420,9190,9190,9190,9190,0
|
|
20240925,130900,102072420,9190,9190,9190,9190,0
|
|
20240925,130800,102072420,9190,9190,9190,9190,9
|
|
20240925,130700,101989710,9200,9200,9200,9200,0
|
|
20240925,130600,101989710,9200,9200,9200,9200,0
|
|
20240925,130500,101989710,9200,9200,9200,9200,400
|
|
20240925,130400,98309710,9210,9200,9210,9200,611
|
|
20240925,130300,92688410,9190,9190,9190,9190,0
|
|
20240925,130200,92688410,9190,9190,9190,9190,0
|
|
20240925,130100,92688410,9190,9190,9190,9190,92
|
|
20240925,130000,91842930,9190,9190,9190,9190,0
|
|
20240925,125900,91842930,9190,9190,9190,9190,1
|
|
20240925,125800,91833740,9180,9180,9180,9180,0
|
|
20240925,125700,91833740,9180,9180,9180,9180,0
|
|
20240925,125600,91833740,9180,9180,9180,9180,0
|
|
20240925,125500,91833740,9180,9180,9180,9180,0
|
|
20240925,125400,91833740,9180,9180,9180,9180,0
|
|
20240925,125300,91833740,9180,9180,9180,9180,0
|
|
20240925,125200,91833740,9180,9180,9180,9180,10
|
|
20240925,125100,91741940,9200,9200,9200,9200,0
|
|
20240925,125000,91741940,9200,9200,9200,9200,0
|
|
20240925,124900,91741940,9200,9200,9200,9200,0
|
|
20240925,124800,91741940,9200,9200,9200,9200,0
|
|
20240925,124700,91741940,9200,9200,9200,9200,0
|
|
20240925,124600,91741940,9200,9200,9200,9200,0
|
|
20240925,124500,91741940,9200,9190,9200,9190,2
|
|
20240925,124400,91723550,9200,9190,9200,9190,2
|
|
20240925,124300,91705160,9170,9170,9170,9170,0
|
|
20240925,124200,91705160,9170,9170,9170,9170,0
|
|
20240925,124100,91705160,9170,9170,9170,9170,15
|
|
20240925,124000,91567610,9170,9170,9170,9170,0
|
|
20240925,123900,91567610,9170,9170,9170,9170,2
|
|
20240925,123800,91549270,9200,9190,9200,9190,6
|
|
20240925,123700,91494120,9200,9200,9200,9200,0
|
|
20240925,123600,91494120,9200,9200,9200,9200,201
|
|
20240925,123500,89644920,9200,9170,9200,9170,400
|
|
20240925,123400,85968480,9160,9160,9160,9160,0
|
|
20240925,123300,85968480,9160,9160,9160,9160,0
|
|
20240925,123200,85968480,9160,9160,9160,9160,0
|
|
20240925,123100,85968480,9160,9160,9160,9160,204
|
|
20240925,123000,84099840,9160,9160,9160,9160,0
|
|
20240925,122900,84099840,9160,9160,9160,9160,4
|
|
20240925,122800,84063200,9170,9170,9170,9170,290
|
|
20240925,122700,81403900,9170,9170,9170,9170,0
|
|
20240925,122600,81403900,9170,9170,9170,9170,0
|
|
20240925,122500,81403900,9170,9170,9170,9170,30
|
|
20240925,122400,81128800,9180,9180,9180,9180,0
|
|
20240925,122300,81128800,9180,9180,9180,9180,0
|
|
20240925,122200,81128800,9180,9180,9180,9180,0
|
|
20240925,122100,81128800,9180,9180,9180,9180,0
|
|
20240925,122000,81128800,9180,9180,9180,9180,0
|
|
20240925,121900,81128800,9180,9180,9180,9180,0
|
|
20240925,121800,81128800,9180,9180,9180,9180,0
|
|
20240925,121700,81128800,9180,9180,9180,9180,38
|
|
20240925,121600,80779960,9180,9180,9180,9180,0
|
|
20240925,121500,80779960,9180,9180,9180,9180,0
|
|
20240925,121400,80779960,9180,9180,9180,9180,0
|
|
20240925,121300,80779960,9180,9180,9180,9180,30
|
|
20240925,121200,80504560,9200,9200,9200,9200,0
|
|
20240925,121100,80504560,9200,9200,9200,9200,0
|
|
20240925,121000,80504560,9200,9200,9200,9200,0
|
|
20240925,120900,80504560,9200,9200,9200,9200,0
|
|
20240925,120800,80504560,9200,9200,9200,9200,1
|
|
20240925,120700,80495360,9180,9180,9180,9180,21
|
|
20240925,120600,80302580,9180,9180,9180,9180,0
|
|
20240925,120500,80302580,9180,9180,9180,9180,0
|
|
20240925,120400,80302580,9180,9180,9180,9180,0
|
|
20240925,120300,80302580,9180,9180,9180,9180,0
|
|
20240925,120200,80302580,9180,9190,9190,9180,65
|
|
20240925,120100,79705290,9190,9190,9190,9190,0
|
|
20240925,120000,79705290,9190,9190,9190,9190,0
|
|
20240925,115900,79705290,9190,9190,9190,9190,0
|
|
20240925,115800,79705290,9190,9190,9190,9190,0
|
|
20240925,115700,79705290,9190,9190,9190,9190,0
|
|
20240925,115600,79705290,9190,9190,9190,9190,0
|
|
20240925,115500,79705290,9190,9190,9190,9190,0
|
|
20240925,115400,79705290,9190,9190,9190,9190,0
|
|
20240925,115300,79705290,9190,9190,9190,9190,0
|
|
20240925,115200,79705290,9190,9190,9190,9190,0
|
|
20240925,115100,79705290,9190,9190,9190,9190,37
|
|
20240925,115000,79365260,9180,9180,9180,9180,1
|
|
20240925,114900,79356080,9190,9190,9190,9190,11
|
|
20240925,114800,79254990,9190,9190,9190,9190,0
|
|
20240925,114700,79254990,9190,9190,9190,9190,0
|
|
20240925,114600,79254990,9190,9190,9190,9190,0
|
|
20240925,114500,79254990,9190,9190,9190,9190,0
|
|
20240925,114400,79254990,9190,9190,9190,9190,0
|
|
20240925,114300,79254990,9190,9190,9190,9190,0
|
|
20240925,114200,79254990,9190,9190,9190,9190,1
|
|
20240925,114100,79245800,9170,9170,9170,9170,0
|
|
20240925,114000,79245800,9170,9170,9170,9170,0
|
|
20240925,113900,79245800,9170,9170,9170,9170,0
|
|
20240925,113800,79245800,9170,9170,9170,9170,0
|
|
20240925,113700,79245800,9170,9170,9170,9170,687
|
|
20240925,113600,72946010,9180,9180,9180,9180,80
|
|
20240925,113500,72211610,9190,9190,9190,9190,0
|
|
20240925,113400,72211610,9190,9190,9190,9190,0
|
|
20240925,113300,72211610,9190,9190,9190,9190,0
|
|
20240925,113200,72211610,9190,9190,9190,9190,1
|
|
20240925,113100,72202420,9190,9190,9190,9190,0
|
|
20240925,113000,72202420,9190,9190,9190,9190,0
|
|
20240925,112900,72202420,9190,9190,9190,9190,0
|
|
20240925,112800,72202420,9190,9190,9190,9190,0
|
|
20240925,112700,72202420,9190,9180,9190,9180,2
|
|
20240925,112600,72184050,9190,9160,9190,9160,1201
|
|
20240925,112500,61182860,9170,9170,9170,9170,0
|
|
20240925,112400,61182860,9170,9170,9170,9170,0
|
|
20240925,112300,61182860,9170,9170,9170,9170,0
|
|
20240925,112200,61182860,9170,9170,9170,9170,0
|
|
20240925,112100,61182860,9170,9170,9170,9170,0
|
|
20240925,112000,61182860,9170,9170,9170,9170,0
|
|
20240925,111900,61182860,9170,9170,9170,9170,0
|
|
20240925,111800,61182860,9170,9170,9170,9170,0
|
|
20240925,111700,61182860,9170,9170,9170,9170,0
|
|
20240925,111600,61182860,9170,9170,9170,9170,0
|
|
20240925,111500,61182860,9170,9170,9170,9170,0
|
|
20240925,111400,61182860,9170,9190,9190,9170,305
|
|
20240925,111300,58385700,9190,9190,9190,9190,0
|
|
20240925,111200,58385700,9190,9190,9190,9190,0
|
|
20240925,111100,58385700,9190,9190,9190,9190,0
|
|
20240925,111000,58385700,9190,9190,9190,9190,0
|
|
20240925,110900,58385700,9190,9190,9190,9190,0
|
|
20240925,110800,58385700,9190,9190,9190,9190,0
|
|
20240925,110700,58385700,9190,9190,9190,9190,0
|
|
20240925,110600,58385700,9190,9190,9190,9190,0
|
|
20240925,110500,58385700,9190,9190,9190,9190,10
|
|
20240925,110400,58293800,9190,9190,9190,9190,0
|
|
20240925,110300,58293800,9190,9190,9190,9190,0
|
|
20240925,110200,58293800,9190,9190,9190,9190,0
|
|
20240925,110100,58293800,9190,9190,9190,9190,0
|
|
20240925,110000,58293800,9190,9190,9190,9190,0
|
|
20240925,105900,58293800,9190,9190,9190,9190,55
|
|
20240925,105800,57788350,9180,9180,9180,9180,0
|
|
20240925,105700,57788350,9180,9180,9180,9180,81
|
|
20240925,105600,57044770,9180,9180,9180,9180,0
|
|
20240925,105500,57044770,9180,9170,9180,9170,6
|
|
20240925,105400,56989700,9180,9180,9180,9180,10
|
|
20240925,105300,56897900,9170,9170,9170,9170,55
|
|
20240925,105200,56393550,9170,9170,9170,9170,0
|
|
20240925,105100,56393550,9170,9170,9170,9170,0
|
|
20240925,105000,56393550,9170,9170,9170,9170,0
|
|
20240925,104900,56393550,9170,9170,9170,9170,15
|
|
20240925,104800,56256000,9180,9180,9180,9180,8
|
|
20240925,104700,56182560,9180,9180,9180,9180,0
|
|
20240925,104600,56182560,9180,9180,9180,9180,0
|
|
20240925,104500,56182560,9180,9170,9180,9170,582
|
|
20240925,104400,50845520,9180,9180,9180,9180,0
|
|
20240925,104300,50845520,9180,9180,9180,9180,0
|
|
20240925,104200,50845520,9180,9180,9180,9180,5
|
|
20240925,104100,50799620,9180,9180,9180,9180,0
|
|
20240925,104000,50799620,9180,9180,9180,9180,0
|
|
20240925,103900,50799620,9180,9170,9180,9170,60
|
|
20240925,103800,50249320,9170,9170,9170,9170,50
|
|
20240925,103700,49790820,9180,9180,9180,9180,0
|
|
20240925,103600,49790820,9180,9180,9180,9180,0
|
|
20240925,103500,49790820,9180,9180,9180,9180,232
|
|
20240925,103400,47661060,9180,9180,9180,9180,10
|
|
20240925,103300,47569260,9180,9180,9180,9180,0
|
|
20240925,103200,47569260,9180,9180,9180,9180,2
|
|
20240925,103100,47550900,9170,9170,9170,9170,0
|
|
20240925,103000,47550900,9170,9170,9170,9170,918
|
|
20240925,102900,39132840,9170,9170,9170,9170,0
|
|
20240925,102800,39132840,9170,9170,9170,9170,0
|
|
20240925,102700,39132840,9170,9170,9170,9170,0
|
|
20240925,102600,39132840,9170,9170,9170,9170,0
|
|
20240925,102500,39132840,9170,9170,9170,9170,0
|
|
20240925,102400,39132840,9170,9170,9170,9170,27
|
|
20240925,102300,38885250,9170,9170,9170,9170,0
|
|
20240925,102200,38885250,9170,9170,9170,9170,0
|
|
20240925,102100,38885250,9170,9170,9170,9170,0
|
|
20240925,102000,38885250,9170,9170,9170,9170,5
|
|
20240925,101900,38839400,9170,9170,9170,9170,0
|
|
20240925,101800,38839400,9170,9170,9170,9170,0
|
|
20240925,101700,38839400,9170,9170,9170,9170,31
|
|
20240925,101600,38555130,9180,9170,9180,9170,2
|
|
20240925,101500,38536780,9170,9170,9170,9170,0
|
|
20240925,101400,38536780,9170,9170,9170,9170,0
|
|
20240925,101300,38536780,9170,9170,9170,9170,1
|
|
20240925,101200,38527610,9170,9170,9170,9170,0
|
|
20240925,101100,38527610,9170,9170,9170,9170,146
|
|
20240925,101000,37188790,9170,9170,9170,9170,0
|
|
20240925,100900,37188790,9170,9170,9170,9170,0
|
|
20240925,100800,37188790,9170,9170,9170,9170,16
|
|
20240925,100700,37042070,9170,9170,9170,9170,10
|
|
20240925,100600,36950370,9170,9170,9170,9170,0
|
|
20240925,100500,36950370,9170,9170,9170,9170,0
|
|
20240925,100400,36950370,9170,9170,9170,9170,0
|
|
20240925,100300,36950370,9170,9170,9170,9170,308
|
|
20240925,100200,34126010,9170,9170,9170,9170,8
|
|
20240925,100100,34052650,9170,9170,9170,9170,0
|
|
20240925,100000,34052650,9170,9170,9170,9170,1
|
|
20240925,095900,34043480,9170,9170,9170,9170,5
|
|
20240925,095800,33997630,9170,9170,9170,9170,0
|
|
20240925,095700,33997630,9170,9160,9170,9160,2
|
|
20240925,095600,33979300,9160,9160,9160,9160,0
|
|
20240925,095500,33979300,9160,9160,9160,9160,0
|
|
20240925,095400,33979300,9160,9160,9160,9160,3
|
|
20240925,095300,33951820,9160,9160,9160,9160,293
|
|
20240925,095200,31267940,9190,9190,9190,9190,0
|
|
20240925,095100,31267940,9190,9190,9190,9190,0
|
|
20240925,095000,31267940,9190,9180,9190,9160,56
|
|
20240925,094900,30753690,9190,9190,9190,9190,0
|
|
20240925,094800,30753690,9190,9190,9190,9190,2
|
|
20240925,094700,30735310,9190,9190,9190,9190,0
|
|
20240925,094600,30735310,9190,9190,9190,9190,0
|
|
20240925,094500,30735310,9190,9190,9190,9190,0
|
|
20240925,094400,30735310,9190,9190,9190,9190,0
|
|
20240925,094300,30735310,9190,9190,9190,9190,0
|
|
20240925,094200,30735310,9190,9190,9190,9190,0
|
|
20240925,094100,30735310,9190,9190,9190,9190,10
|
|
20240925,094000,30643410,9180,9170,9180,9160,53
|
|
20240925,093900,30157330,9180,9180,9180,9180,1
|
|
20240925,093800,30148150,9180,9180,9180,9180,0
|
|
20240925,093700,30148150,9180,9180,9180,9180,0
|
|
20240925,093600,30148150,9180,9180,9180,9180,1
|
|
20240925,093500,30138970,9190,9180,9190,9180,3
|
|
20240925,093400,30111410,9170,9170,9170,9170,2
|
|
20240925,093300,30093070,9190,9180,9190,9180,6
|
|
20240925,093200,30037950,9190,9180,9190,9180,6
|
|
20240925,093100,29982820,9170,9170,9170,9170,0
|
|
20240925,093000,29982820,9170,9170,9170,9170,0
|
|
20240925,092900,29982820,9170,9170,9170,9170,5
|
|
20240925,092800,29936970,9190,9190,9190,9190,0
|
|
20240925,092700,29936970,9190,9190,9190,9190,0
|
|
20240925,092600,29936970,9190,9180,9190,9180,28
|
|
20240925,092500,29679700,9180,9180,9180,9180,5
|
|
20240925,092400,29633800,9190,9180,9190,9180,4
|
|
20240925,092300,29597060,9190,9180,9190,9180,5
|
|
20240925,092200,29551130,9190,9180,9190,9180,2
|
|
20240925,092100,29532760,9190,9180,9190,9180,4
|
|
20240925,092000,29496020,9190,9180,9190,9180,8
|
|
20240925,091900,29422540,9190,9180,9190,9180,2
|
|
20240925,091800,29404170,9190,9170,9190,9160,15
|
|
20240925,091700,29266470,9200,9190,9200,9160,11
|
|
20240925,091600,29165460,9160,9190,9200,9160,13
|
|
20240925,091500,29046130,9210,9190,9210,9160,17
|
|
20240925,091400,28889990,9160,9190,9190,9160,4
|
|
20240925,091300,28853290,9160,9160,9160,9160,0
|
|
20240925,091200,28853290,9160,9190,9190,9160,2
|
|
20240925,091100,28834940,9150,9190,9210,9150,65
|
|
20240925,091000,28236690,9140,9160,9210,9140,66
|
|
20240925,090900,27632680,9200,9140,9200,9140,1008
|
|
20240925,090800,18419150,9130,9190,9190,9130,1015
|
|
20240925,090700,9142050,9140,9180,9220,9140,608
|
|
20240925,090600,3552740,9200,9200,9200,9200,0
|
|
20240925,090500,3552740,9200,9200,9200,9200,6
|
|
20240925,090400,3497540,9200,9200,9200,9200,1
|
|
20240925,090300,3488340,9200,9190,9200,9190,30
|
|
20240925,090200,3212450,9130,9130,9130,9130,0
|
|
20240925,090100,3212450,9130,9180,9180,9130,68
|
|
20240925,090000,2588760,9180,9180,9180,9180,282
|