621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191800,326157690,10760,10760,10760,10760,4406
|
|
20240925,191700,326157690,10760,10760,10760,10760,0
|
|
20240925,191600,326157690,10760,10760,10760,10760,0
|
|
20240925,191500,326157690,10760,10760,10760,10760,0
|
|
20240925,191400,326157690,10760,10760,10760,10760,0
|
|
20240925,191300,326157690,10760,10760,10760,10760,0
|
|
20240925,191200,326157690,10760,10760,10760,10760,0
|
|
20240925,191100,326157690,10760,10760,10760,10760,0
|
|
20240925,191000,326157690,10760,10760,10760,10760,0
|
|
20240925,190900,326157690,10760,10760,10760,10760,0
|
|
20240925,190800,326157690,10760,10760,10760,10760,0
|
|
20240925,190700,326157690,10760,10760,10760,10760,0
|
|
20240925,190600,326157690,10760,10760,10760,10760,0
|
|
20240925,190500,326157690,10760,10760,10760,10760,0
|
|
20240925,190400,326157690,10760,10760,10760,10760,0
|
|
20240925,190300,326157690,10760,10760,10760,10760,0
|
|
20240925,190200,326157690,10760,10760,10760,10760,0
|
|
20240925,190100,326157690,10760,10760,10760,10760,0
|
|
20240925,190000,326157690,10760,10760,10760,10760,0
|
|
20240925,185900,326157690,10760,10760,10760,10760,0
|
|
20240925,185800,326157690,10760,10760,10760,10760,0
|
|
20240925,185700,326157690,10760,10760,10760,10760,0
|
|
20240925,185600,326157690,10760,10760,10760,10760,0
|
|
20240925,185500,326157690,10760,10760,10760,10760,0
|
|
20240925,185400,326157690,10760,10760,10760,10760,0
|
|
20240925,185300,326157690,10760,10760,10760,10760,0
|
|
20240925,185200,326157690,10760,10760,10760,10760,0
|
|
20240925,185100,326157690,10760,10760,10760,10760,0
|
|
20240925,185000,326157690,10760,10760,10760,10760,0
|
|
20240925,184900,326157690,10760,10760,10760,10760,0
|
|
20240925,184800,326157690,10760,10760,10760,10760,4406
|
|
20240925,184700,326157690,10760,10760,10760,10760,0
|
|
20240925,184600,326157690,10760,10760,10760,10760,0
|
|
20240925,184500,326157690,10760,10760,10760,10760,0
|
|
20240925,184400,326157690,10760,10760,10760,10760,0
|
|
20240925,184300,326157690,10760,10760,10760,10760,0
|
|
20240925,184200,326157690,10760,10760,10760,10760,0
|
|
20240925,184100,326157690,10760,10760,10760,10760,0
|
|
20240925,184000,326157690,10760,10760,10760,10760,0
|
|
20240925,183900,326157690,10760,10760,10760,10760,0
|
|
20240925,183800,326157690,10760,10760,10760,10760,0
|
|
20240925,183700,326157690,10760,10760,10760,10760,0
|
|
20240925,183600,326157690,10760,10760,10760,10760,0
|
|
20240925,183500,326157690,10760,10760,10760,10760,0
|
|
20240925,183400,326157690,10760,10760,10760,10760,0
|
|
20240925,183300,326157690,10760,10760,10760,10760,0
|
|
20240925,183200,326157690,10760,10760,10760,10760,0
|
|
20240925,183100,326157690,10760,10760,10760,10760,0
|
|
20240925,183000,326157690,10760,10760,10760,10760,0
|
|
20240925,182900,326157690,10760,10760,10760,10760,0
|
|
20240925,182800,326157690,10760,10760,10760,10760,0
|
|
20240925,182700,326157690,10760,10760,10760,10760,0
|
|
20240925,182600,326157690,10760,10760,10760,10760,0
|
|
20240925,182500,326157690,10760,10760,10760,10760,0
|
|
20240925,182400,326157690,10760,10760,10760,10760,0
|
|
20240925,182300,326157690,10760,10760,10760,10760,0
|
|
20240925,182200,326157690,10760,10760,10760,10760,0
|
|
20240925,182100,326157690,10760,10760,10760,10760,0
|
|
20240925,182000,326157690,10760,10760,10760,10760,0
|
|
20240925,181900,326157690,10760,10760,10760,10760,0
|
|
20240925,181800,326157690,10760,10760,10760,10760,4406
|
|
20240925,181700,326157690,10760,10760,10760,10760,0
|
|
20240925,181600,326157690,10760,10760,10760,10760,0
|
|
20240925,181500,326157690,10760,10760,10760,10760,0
|
|
20240925,181400,326157690,10760,10760,10760,10760,0
|
|
20240925,181300,326157690,10760,10760,10760,10760,0
|
|
20240925,181200,326157690,10760,10760,10760,10760,0
|
|
20240925,181100,326157690,10760,10760,10760,10760,0
|
|
20240925,181000,326157690,10760,10760,10760,10760,0
|
|
20240925,180900,326157690,10760,10760,10760,10760,0
|
|
20240925,180800,326157690,10760,10760,10760,10760,0
|
|
20240925,180700,326157690,10760,10760,10760,10760,0
|
|
20240925,180600,326157690,10760,10760,10760,10760,0
|
|
20240925,180500,326157690,10760,10760,10760,10760,0
|
|
20240925,180400,326157690,10760,10760,10760,10760,0
|
|
20240925,180300,326157690,10760,10760,10760,10760,0
|
|
20240925,180200,326157690,10760,10760,10760,10760,0
|
|
20240925,180100,326157690,10760,10760,10760,10760,0
|
|
20240925,180000,326157690,10760,10760,10760,10760,0
|
|
20240925,175900,326157690,10760,10760,10760,10760,0
|
|
20240925,175800,326157690,10760,10760,10760,10760,0
|
|
20240925,175700,326157690,10760,10760,10760,10760,0
|
|
20240925,175600,326157690,10760,10760,10760,10760,0
|
|
20240925,175500,326157690,10760,10760,10760,10760,0
|
|
20240925,175400,326157690,10760,10760,10760,10760,0
|
|
20240925,175300,326157690,10760,10760,10760,10760,0
|
|
20240925,175200,326157690,10760,10760,10760,10760,0
|
|
20240925,175100,326157690,10760,10760,10760,10760,0
|
|
20240925,175000,326157690,10760,10760,10760,10760,0
|
|
20240925,174900,326157690,10760,10760,10760,10760,0
|
|
20240925,174800,326157690,10760,10760,10760,10760,4406
|
|
20240925,174700,326157690,10760,10760,10760,10760,0
|
|
20240925,174600,326157690,10760,10760,10760,10760,0
|
|
20240925,174500,326157690,10760,10760,10760,10760,0
|
|
20240925,174400,326157690,10760,10760,10760,10760,0
|
|
20240925,174300,326157690,10760,10760,10760,10760,0
|
|
20240925,174200,326157690,10760,10760,10760,10760,0
|
|
20240925,174100,326157690,10760,10760,10760,10760,0
|
|
20240925,174000,326157690,10760,10760,10760,10760,0
|
|
20240925,173900,326157690,10760,10760,10760,10760,0
|
|
20240925,173800,326157690,10760,10760,10760,10760,0
|
|
20240925,173700,326157690,10760,10760,10760,10760,0
|
|
20240925,173600,326157690,10760,10760,10760,10760,0
|
|
20240925,173500,326157690,10760,10760,10760,10760,0
|
|
20240925,173400,326157690,10760,10760,10760,10760,0
|
|
20240925,173300,326157690,10760,10760,10760,10760,0
|
|
20240925,173200,326157690,10760,10760,10760,10760,0
|
|
20240925,173100,326157690,10760,10760,10760,10760,0
|
|
20240925,173000,326157690,10760,10760,10760,10760,0
|
|
20240925,172900,326157690,10760,10760,10760,10760,0
|
|
20240925,172800,326157690,10760,10760,10760,10760,0
|
|
20240925,172700,326157690,10760,10760,10760,10760,0
|
|
20240925,172600,326157690,10760,10760,10760,10760,0
|
|
20240925,172500,326157690,10760,10760,10760,10760,0
|
|
20240925,172400,326157690,10760,10760,10760,10760,0
|
|
20240925,172300,326157690,10760,10760,10760,10760,0
|
|
20240925,172200,326157690,10760,10760,10760,10760,0
|
|
20240925,172100,326157690,10760,10760,10760,10760,0
|
|
20240925,172000,326157690,10760,10760,10760,10760,0
|
|
20240925,171900,326157690,10760,10760,10760,10760,0
|
|
20240925,171800,326157690,10760,10760,10760,10760,4406
|
|
20240925,171700,326157690,10760,10760,10760,10760,0
|
|
20240925,171600,326157690,10760,10760,10760,10760,0
|
|
20240925,171500,326157690,10760,10760,10760,10760,0
|
|
20240925,171400,326157690,10760,10760,10760,10760,0
|
|
20240925,171300,326157690,10760,10760,10760,10760,0
|
|
20240925,171200,326157690,10760,10760,10760,10760,0
|
|
20240925,171100,326157690,10760,10760,10760,10760,0
|
|
20240925,171000,326157690,10760,10760,10760,10760,0
|
|
20240925,170900,326157690,10760,10760,10760,10760,0
|
|
20240925,170800,326157690,10760,10760,10760,10760,0
|
|
20240925,170700,326157690,10760,10760,10760,10760,0
|
|
20240925,170600,326157690,10760,10760,10760,10760,0
|
|
20240925,170500,326157690,10760,10760,10760,10760,0
|
|
20240925,170400,326157690,10760,10760,10760,10760,0
|
|
20240925,170300,326157690,10760,10760,10760,10760,0
|
|
20240925,170200,326157690,10760,10760,10760,10760,0
|
|
20240925,170100,326157690,10760,10760,10760,10760,0
|
|
20240925,170000,326157690,10760,10760,10760,10760,0
|
|
20240925,165900,326157690,10760,10760,10760,10760,0
|
|
20240925,165800,326157690,10760,10760,10760,10760,0
|
|
20240925,165700,326157690,10760,10760,10760,10760,0
|
|
20240925,165600,326157690,10760,10760,10760,10760,0
|
|
20240925,165500,326157690,10760,10760,10760,10760,0
|
|
20240925,165400,326157690,10760,10760,10760,10760,0
|
|
20240925,165300,326157690,10760,10760,10760,10760,0
|
|
20240925,165200,326157690,10760,10760,10760,10760,0
|
|
20240925,165100,326157690,10760,10760,10760,10760,0
|
|
20240925,165000,326157690,10760,10760,10760,10760,0
|
|
20240925,164900,326157690,10760,10760,10760,10760,0
|
|
20240925,164800,326157690,10760,10760,10760,10760,4406
|
|
20240925,164700,326157690,10760,10760,10760,10760,0
|
|
20240925,164600,326157690,10760,10760,10760,10760,0
|
|
20240925,164500,326157690,10760,10760,10760,10760,0
|
|
20240925,164400,326157690,10760,10760,10760,10760,0
|
|
20240925,164300,326157690,10760,10760,10760,10760,0
|
|
20240925,164200,326157690,10760,10760,10760,10760,0
|
|
20240925,164100,326157690,10760,10760,10760,10760,0
|
|
20240925,164000,326157690,10760,10760,10760,10760,0
|
|
20240925,163900,326157690,10760,10760,10760,10760,0
|
|
20240925,163800,326157690,10760,10760,10760,10760,0
|
|
20240925,163700,326157690,10760,10760,10760,10760,0
|
|
20240925,163600,326157690,10760,10760,10760,10760,0
|
|
20240925,163500,326157690,10760,10760,10760,10760,0
|
|
20240925,163400,326157690,10760,10760,10760,10760,0
|
|
20240925,163300,326157690,10760,10760,10760,10760,0
|
|
20240925,163200,326157690,10760,10760,10760,10760,0
|
|
20240925,163100,326157690,10760,10760,10760,10760,0
|
|
20240925,163000,326157690,10760,10760,10760,10760,0
|
|
20240925,162900,326157690,10760,10760,10760,10760,0
|
|
20240925,162800,326157690,10760,10760,10760,10760,0
|
|
20240925,162700,326157690,10760,10760,10760,10760,0
|
|
20240925,162600,326157690,10760,10760,10760,10760,0
|
|
20240925,162500,326157690,10760,10760,10760,10760,0
|
|
20240925,162400,326157690,10760,10760,10760,10760,0
|
|
20240925,162300,326157690,10760,10760,10760,10760,0
|
|
20240925,162200,326157690,10760,10760,10760,10760,0
|
|
20240925,162100,326157690,10760,10760,10760,10760,0
|
|
20240925,162000,326157690,10760,10760,10760,10760,0
|
|
20240925,161900,326157690,10760,10760,10760,10760,0
|
|
20240925,161800,326157690,10760,10760,10760,10760,4406
|
|
20240925,161700,326157690,10760,10760,10760,10760,0
|
|
20240925,161600,326157690,10760,10760,10760,10760,0
|
|
20240925,161500,326157690,10760,10760,10760,10760,0
|
|
20240925,161400,326157690,10760,10760,10760,10760,0
|
|
20240925,161300,326157690,10760,10760,10760,10760,0
|
|
20240925,161200,326157690,10760,10760,10760,10760,0
|
|
20240925,161100,326157690,10760,10760,10760,10760,0
|
|
20240925,161000,326157690,10760,10760,10760,10760,0
|
|
20240925,160900,326157690,10760,10760,10760,10760,0
|
|
20240925,160800,326157690,10760,10760,10760,10760,0
|
|
20240925,160700,326157690,10760,10760,10760,10760,0
|
|
20240925,160600,326157690,10760,10760,10760,10760,0
|
|
20240925,160500,326157690,10760,10760,10760,10760,0
|
|
20240925,160400,326157690,10760,10760,10760,10760,0
|
|
20240925,160300,326157690,10760,10760,10760,10760,0
|
|
20240925,160200,326157690,10760,10760,10760,10760,0
|
|
20240925,160100,326157690,10760,10760,10760,10760,0
|
|
20240925,160000,326157690,10760,10760,10760,10760,0
|
|
20240925,155900,326157690,10760,10760,10760,10760,0
|
|
20240925,155800,326157690,10760,10760,10760,10760,0
|
|
20240925,155700,326157690,10760,10760,10760,10760,0
|
|
20240925,155600,326157690,10760,10760,10760,10760,0
|
|
20240925,155500,326157690,10760,10760,10760,10760,0
|
|
20240925,155400,326157690,10760,10760,10760,10760,0
|
|
20240925,155300,326157690,10760,10760,10760,10760,0
|
|
20240925,155200,326157690,10760,10760,10760,10760,0
|
|
20240925,155100,326157690,10760,10760,10760,10760,0
|
|
20240925,155000,326157690,10760,10760,10760,10760,0
|
|
20240925,154900,326157690,10760,10760,10760,10760,0
|
|
20240925,154800,326157690,10760,10760,10760,10760,4406
|
|
20240925,154700,326157690,10760,10760,10760,10760,0
|
|
20240925,154600,326157690,10760,10760,10760,10760,0
|
|
20240925,154500,326157690,10760,10760,10760,10760,0
|
|
20240925,154400,326157690,10760,10760,10760,10760,0
|
|
20240925,154300,326157690,10760,10760,10760,10760,0
|
|
20240925,154200,326157690,10760,10760,10760,10760,0
|
|
20240925,154100,326157690,10760,10760,10760,10760,0
|
|
20240925,154000,326157690,10760,10760,10760,10760,0
|
|
20240925,153900,326157690,10760,10760,10760,10760,0
|
|
20240925,153800,326157690,10760,10760,10760,10760,0
|
|
20240925,153700,326157690,10760,10760,10760,10760,0
|
|
20240925,153600,326157690,10760,10760,10760,10760,0
|
|
20240925,153500,326157690,10760,10760,10760,10760,0
|
|
20240925,153400,326157690,10760,10760,10760,10760,0
|
|
20240925,153300,326157690,10760,10760,10760,10760,0
|
|
20240925,153200,326157690,10760,10760,10760,10760,0
|
|
20240925,153100,326157690,10760,10760,10760,10760,0
|
|
20240925,153000,326157690,10760,10760,10760,10760,4406
|
|
20240925,152900,278749130,10950,10950,10950,10950,0
|
|
20240925,152800,278749130,10950,10950,10950,10950,0
|
|
20240925,152700,278749130,10950,10950,10950,10950,0
|
|
20240925,152600,278749130,10950,10950,10950,10950,0
|
|
20240925,152500,278749130,10950,10950,10950,10950,0
|
|
20240925,152400,278749130,10950,10950,10950,10950,0
|
|
20240925,152300,278749130,10950,10950,10950,10950,0
|
|
20240925,152200,278749130,10950,10950,10950,10950,0
|
|
20240925,152100,278749130,10950,10950,10950,10950,0
|
|
20240925,152000,278749130,10950,10950,10950,10950,0
|
|
20240925,151900,278749130,10950,10930,10950,10930,343
|
|
20240925,151800,274997030,10930,10930,10930,10930,0
|
|
20240925,151700,274997030,10930,10930,10930,10930,3
|
|
20240925,151600,274964240,10940,10940,10940,10940,30
|
|
20240925,151500,274636040,10950,10920,10950,10920,110
|
|
20240925,151400,273432820,10930,10930,10950,10920,516
|
|
20240925,151300,267792960,10950,10940,10950,10920,367
|
|
20240925,151200,263781700,10940,10930,10950,10930,56
|
|
20240925,151100,263169560,10950,10930,10950,10930,57
|
|
20240925,151000,262546470,10950,10930,10960,10930,58
|
|
20240925,150900,261912440,10960,10930,10960,10930,242
|
|
20240925,150800,259266250,10930,10930,10930,10930,102
|
|
20240925,150700,258151390,10930,10930,10940,10930,61
|
|
20240925,150600,257484570,10930,10930,10930,10930,53
|
|
20240925,150500,256905280,10930,10930,10930,10930,52
|
|
20240925,150400,256336920,10930,10960,10960,10930,54
|
|
20240925,150300,255746640,10930,10930,10960,10930,148
|
|
20240925,150200,254128130,10940,10980,10980,10930,47
|
|
20240925,150100,253614020,10950,10930,10990,10930,582
|
|
20240925,150000,247245120,10970,10930,10970,10930,58
|
|
20240925,145900,246611020,10940,11000,11000,10940,766
|
|
20240925,145800,238224990,10960,10970,11010,10960,65
|
|
20240925,145700,237512350,11020,11030,11030,10970,58
|
|
20240925,145600,236875830,10970,10980,11030,10970,93
|
|
20240925,145500,235853940,11020,11020,11020,11020,0
|
|
20240925,145400,235853940,11020,11020,11020,11020,1
|
|
20240925,145300,235842920,11020,11000,11020,11000,76
|
|
20240925,145200,235006900,10980,10980,10980,10980,25
|
|
20240925,145100,234732400,11010,11010,11010,11010,0
|
|
20240925,145000,234732400,11010,11010,11010,11010,0
|
|
20240925,144900,234732400,11010,11010,11010,11010,0
|
|
20240925,144800,234732400,11010,11010,11010,11010,1
|
|
20240925,144700,234721390,10990,10990,10990,10990,11
|
|
20240925,144600,234600500,11020,11010,11020,11010,22
|
|
20240925,144500,234358270,11000,10990,11010,10990,91
|
|
20240925,144400,233357360,11000,11000,11000,11000,0
|
|
20240925,144300,233357360,11000,11000,11000,11000,0
|
|
20240925,144200,233357360,11000,11000,11000,11000,0
|
|
20240925,144100,233357360,11000,11000,11000,11000,1
|
|
20240925,144000,233346360,10990,10980,11000,10980,87
|
|
20240925,143900,232390980,10970,10950,10970,10950,101
|
|
20240925,143800,231283030,10980,10980,10980,10980,1
|
|
20240925,143700,231272050,10950,10940,10950,10940,443
|
|
20240925,143600,226422230,10950,10960,10960,10950,903
|
|
20240925,143500,216530530,10960,10960,10960,10960,0
|
|
20240925,143400,216530530,10960,10960,10960,10960,36
|
|
20240925,143300,216135970,10970,10970,10970,10970,5
|
|
20240925,143200,216081120,10990,10990,10990,10990,0
|
|
20240925,143100,216081120,10990,10990,10990,10990,0
|
|
20240925,143000,216081120,10990,10990,10990,10990,0
|
|
20240925,142900,216081120,10990,10990,10990,10990,0
|
|
20240925,142800,216081120,10990,10990,10990,10990,1
|
|
20240925,142700,216070130,10960,10950,10960,10950,1015
|
|
20240925,142600,204950730,10970,10970,10970,10970,0
|
|
20240925,142500,204950730,10970,10980,10980,10960,153
|
|
20240925,142400,203273350,10980,10960,11020,10960,729
|
|
20240925,142300,195271720,10960,10960,10960,10960,0
|
|
20240925,142200,195271720,10960,10960,10960,10960,2
|
|
20240925,142100,195249800,10960,10960,10960,10960,31
|
|
20240925,142000,194910040,10960,10960,10960,10960,1
|
|
20240925,141900,194899080,10960,10960,10960,10960,0
|
|
20240925,141800,194899080,10960,10960,10960,10960,0
|
|
20240925,141700,194899080,10960,10960,10960,10960,0
|
|
20240925,141600,194899080,10960,10960,10960,10960,4
|
|
20240925,141500,194855240,10960,10960,10960,10960,6
|
|
20240925,141400,194789480,10960,10960,10960,10960,0
|
|
20240925,141300,194789480,10960,10960,10960,10960,6
|
|
20240925,141200,194723720,10950,10950,10950,10950,0
|
|
20240925,141100,194723720,10950,10950,10950,10950,0
|
|
20240925,141000,194723720,10950,10950,10950,10950,0
|
|
20240925,140900,194723720,10950,10950,10950,10950,0
|
|
20240925,140800,194723720,10950,10950,10950,10950,0
|
|
20240925,140700,194723720,10950,10950,10950,10950,0
|
|
20240925,140600,194723720,10950,10950,10950,10950,0
|
|
20240925,140500,194723720,10950,10950,10950,10950,0
|
|
20240925,140400,194723720,10950,10950,10950,10950,0
|
|
20240925,140300,194723720,10950,10950,10950,10950,0
|
|
20240925,140200,194723720,10950,10950,10950,10950,0
|
|
20240925,140100,194723720,10950,10950,10950,10950,57
|
|
20240925,140000,194099570,10950,10950,10950,10950,0
|
|
20240925,135900,194099570,10950,10950,10950,10950,0
|
|
20240925,135800,194099570,10950,10950,10950,10950,0
|
|
20240925,135700,194099570,10950,10950,10950,10950,0
|
|
20240925,135600,194099570,10950,10950,10950,10950,0
|
|
20240925,135500,194099570,10950,10950,10950,10950,0
|
|
20240925,135400,194099570,10950,10950,10950,10950,0
|
|
20240925,135300,194099570,10950,10950,10950,10950,27
|
|
20240925,135200,193803920,10950,10950,10950,10950,36
|
|
20240925,135100,193409720,10960,10960,10960,10960,0
|
|
20240925,135000,193409720,10960,10960,10960,10960,0
|
|
20240925,134900,193409720,10960,10960,10960,10960,0
|
|
20240925,134800,193409720,10960,10960,10960,10960,0
|
|
20240925,134700,193409720,10960,10960,10960,10960,3
|
|
20240925,134600,193376840,10970,10970,10970,10970,1
|
|
20240925,134500,193365870,10960,10960,10960,10960,22
|
|
20240925,134400,193124750,10960,10960,10960,10960,18
|
|
20240925,134300,192927470,10960,10960,10960,10960,0
|
|
20240925,134200,192927470,10960,10960,10960,10960,10
|
|
20240925,134100,192817870,10960,10960,10960,10960,50
|
|
20240925,134000,192269870,10950,10950,10950,10950,0
|
|
20240925,133900,192269870,10950,10950,10950,10950,0
|
|
20240925,133800,192269870,10950,10950,10950,10950,0
|
|
20240925,133700,192269870,10950,10950,10950,10950,30
|
|
20240925,133600,191941370,10950,10950,10950,10950,38
|
|
20240925,133500,191525270,10960,10960,10960,10960,0
|
|
20240925,133400,191525270,10960,10960,10960,10960,0
|
|
20240925,133300,191525270,10960,10960,10960,10960,0
|
|
20240925,133200,191525270,10960,10960,10960,10960,0
|
|
20240925,133100,191525270,10960,10960,10960,10960,0
|
|
20240925,133000,191525270,10960,10960,10960,10960,0
|
|
20240925,132900,191525270,10960,10960,10960,10960,3
|
|
20240925,132800,191492390,10960,10960,10960,10960,0
|
|
20240925,132700,191492390,10960,10960,10960,10960,2
|
|
20240925,132600,191470470,10950,10950,10950,10950,0
|
|
20240925,132500,191470470,10950,10950,10950,10950,74
|
|
20240925,132400,190660170,10950,10950,10950,10950,29
|
|
20240925,132300,190342620,10940,10940,10940,10940,0
|
|
20240925,132200,190342620,10940,10940,10940,10940,0
|
|
20240925,132100,190342620,10940,10940,10940,10940,0
|
|
20240925,132000,190342620,10940,10940,10940,10940,0
|
|
20240925,131900,190342620,10940,10940,10940,10940,0
|
|
20240925,131800,190342620,10940,10940,10940,10940,0
|
|
20240925,131700,190342620,10940,10940,10940,10940,0
|
|
20240925,131600,190342620,10940,10940,10940,10940,0
|
|
20240925,131500,190342620,10940,10940,10940,10940,0
|
|
20240925,131400,190342620,10940,10940,10940,10940,0
|
|
20240925,131300,190342620,10940,10940,10940,10940,406
|
|
20240925,131200,185900980,10940,10940,10940,10940,0
|
|
20240925,131100,185900980,10940,10940,10940,10940,0
|
|
20240925,131000,185900980,10940,10940,10940,10940,40
|
|
20240925,130900,185463380,10930,10930,10930,10930,240
|
|
20240925,130800,182840180,10930,10940,10940,10930,42
|
|
20240925,130700,182381060,10950,10960,10960,10950,780
|
|
20240925,130600,173832320,10990,10990,10990,10990,0
|
|
20240925,130500,173832320,10990,10990,10990,10990,0
|
|
20240925,130400,173832320,10990,10990,10990,10990,0
|
|
20240925,130300,173832320,10990,10990,10990,10990,0
|
|
20240925,130200,173832320,10990,10970,10990,10970,313
|
|
20240925,130100,170392720,10990,10990,10990,10990,10
|
|
20240925,130000,170282820,10990,10990,10990,10990,0
|
|
20240925,125900,170282820,10990,10990,10990,10990,0
|
|
20240925,125800,170282820,10990,10990,10990,10990,1
|
|
20240925,125700,170271830,10990,10990,10990,10990,0
|
|
20240925,125600,170271830,10990,10990,10990,10990,0
|
|
20240925,125500,170271830,10990,10990,10990,10990,0
|
|
20240925,125400,170271830,10990,10990,10990,10990,0
|
|
20240925,125300,170271830,10990,10990,10990,10990,0
|
|
20240925,125200,170271830,10990,10990,10990,10990,0
|
|
20240925,125100,170271830,10990,10990,10990,10990,0
|
|
20240925,125000,170271830,10990,10990,10990,10990,10
|
|
20240925,124900,170161930,11020,11020,11020,11020,0
|
|
20240925,124800,170161930,11020,10970,11020,10970,118
|
|
20240925,124700,168861620,10970,10970,11050,10970,497
|
|
20240925,124600,163396440,10960,10960,10960,10960,0
|
|
20240925,124500,163396440,10960,10960,10960,10960,1
|
|
20240925,124400,163385480,10960,10960,10960,10960,123
|
|
20240925,124300,162037400,10950,10950,10950,10950,149
|
|
20240925,124200,160405850,10930,10930,10930,10930,39
|
|
20240925,124100,159979580,10940,10940,10940,10940,0
|
|
20240925,124000,159979580,10940,10940,10940,10940,0
|
|
20240925,123900,159979580,10940,10940,10940,10940,0
|
|
20240925,123800,159979580,10940,10940,10940,10940,9
|
|
20240925,123700,159881120,10940,10940,10940,10940,1
|
|
20240925,123600,159870180,10930,10930,10930,10930,0
|
|
20240925,123500,159870180,10930,10950,10950,10930,219
|
|
20240925,123400,157474270,10950,10950,10950,10950,0
|
|
20240925,123300,157474270,10950,10950,10950,10950,0
|
|
20240925,123200,157474270,10950,10950,10950,10950,0
|
|
20240925,123100,157474270,10950,10950,10950,10950,0
|
|
20240925,123000,157474270,10950,10950,10950,10950,4
|
|
20240925,122900,157430470,10950,10950,10950,10950,0
|
|
20240925,122800,157430470,10950,10950,10950,10950,0
|
|
20240925,122700,157430470,10950,10950,10950,10950,30
|
|
20240925,122600,157101970,10960,10960,10960,10960,0
|
|
20240925,122500,157101970,10960,10960,10960,10960,130
|
|
20240925,122400,155677170,10970,10970,10970,10970,233
|
|
20240925,122300,153121160,10960,10960,10960,10960,50
|
|
20240925,122200,152573160,10960,10960,10960,10950,128
|
|
20240925,122100,151171110,10940,10940,10940,10940,0
|
|
20240925,122000,151171110,10940,10940,10940,10940,0
|
|
20240925,121900,151171110,10940,10940,10940,10940,0
|
|
20240925,121800,151171110,10940,10940,10950,10940,188
|
|
20240925,121700,149113550,10930,10930,10930,10930,0
|
|
20240925,121600,149113550,10930,10950,10950,10930,2151
|
|
20240925,121500,125568120,10960,10960,10960,10960,0
|
|
20240925,121400,125568120,10960,10960,10960,10960,0
|
|
20240925,121300,125568120,10960,10960,10960,10960,1
|
|
20240925,121200,125557160,10960,10960,10960,10960,0
|
|
20240925,121100,125557160,10960,10960,10960,10960,0
|
|
20240925,121000,125557160,10960,10960,10960,10960,174
|
|
20240925,120900,123650120,10960,10960,10960,10960,0
|
|
20240925,120800,123650120,10960,10960,10960,10960,0
|
|
20240925,120700,123650120,10960,10970,10970,10960,39
|
|
20240925,120600,123222670,10970,10970,10970,10970,2
|
|
20240925,120500,123200730,10970,10970,10970,10970,1
|
|
20240925,120400,123189760,10970,10970,10970,10970,1
|
|
20240925,120300,123178790,10970,10970,10970,10970,3
|
|
20240925,120200,123145880,10970,10970,10970,10970,0
|
|
20240925,120100,123145880,10970,10970,10970,10970,117
|
|
20240925,120000,121862390,10960,10970,10970,10950,826
|
|
20240925,115900,112809620,10970,10970,10970,10970,35
|
|
20240925,115800,112425670,10990,10990,10990,10990,0
|
|
20240925,115700,112425670,10990,10990,10990,10990,1
|
|
20240925,115600,112414680,10980,10980,10980,10980,0
|
|
20240925,115500,112414680,10980,10980,10980,10980,3
|
|
20240925,115400,112381740,10980,10980,10980,10980,35
|
|
20240925,115300,111997440,10990,10990,10990,10990,40
|
|
20240925,115200,111557840,10990,10990,10990,10990,0
|
|
20240925,115100,111557840,10990,10990,10990,10990,0
|
|
20240925,115000,111557840,10990,10990,10990,10990,0
|
|
20240925,114900,111557840,10990,10990,10990,10990,0
|
|
20240925,114800,111557840,10990,10990,10990,10990,26
|
|
20240925,114700,111272100,11000,11000,11000,11000,0
|
|
20240925,114600,111272100,11000,11000,11000,11000,0
|
|
20240925,114500,111272100,11000,11000,11000,11000,0
|
|
20240925,114400,111272100,11000,11000,11000,11000,0
|
|
20240925,114300,111272100,11000,11000,11000,11000,4
|
|
20240925,114200,111228100,11000,11000,11000,11000,0
|
|
20240925,114100,111228100,11000,11000,11000,11000,1
|
|
20240925,114000,111217100,11000,11000,11000,11000,0
|
|
20240925,113900,111217100,11000,11000,11000,11000,0
|
|
20240925,113800,111217100,11000,11000,11000,11000,0
|
|
20240925,113700,111217100,11000,11000,11000,11000,0
|
|
20240925,113600,111217100,11000,11000,11000,11000,0
|
|
20240925,113500,111217100,11000,11000,11000,11000,0
|
|
20240925,113400,111217100,11000,11000,11000,11000,0
|
|
20240925,113300,111217100,11000,11000,11000,11000,0
|
|
20240925,113200,111217100,11000,11000,11000,11000,0
|
|
20240925,113100,111217100,11000,11000,11000,11000,0
|
|
20240925,113000,111217100,11000,11000,11000,11000,0
|
|
20240925,112900,111217100,11000,11000,11000,11000,1
|
|
20240925,112800,111206100,11000,11000,11000,11000,0
|
|
20240925,112700,111206100,11000,11000,11000,11000,0
|
|
20240925,112600,111206100,11000,11000,11000,11000,0
|
|
20240925,112500,111206100,11000,11000,11000,11000,0
|
|
20240925,112400,111206100,11000,11000,11000,11000,21
|
|
20240925,112300,110975100,11000,11000,11000,11000,100
|
|
20240925,112200,109875100,11000,11000,11000,11000,0
|
|
20240925,112100,109875100,11000,11000,11000,11000,0
|
|
20240925,112000,109875100,11000,11000,11000,11000,0
|
|
20240925,111900,109875100,11000,11000,11000,11000,0
|
|
20240925,111800,109875100,11000,11000,11000,11000,0
|
|
20240925,111700,109875100,11000,11000,11000,11000,0
|
|
20240925,111600,109875100,11000,11000,11000,11000,7
|
|
20240925,111500,109798100,11010,11010,11010,11010,0
|
|
20240925,111400,109798100,11010,11010,11010,11010,0
|
|
20240925,111300,109798100,11010,11010,11010,11010,0
|
|
20240925,111200,109798100,11010,11010,11010,11010,0
|
|
20240925,111100,109798100,11010,11010,11010,11010,0
|
|
20240925,111000,109798100,11010,11010,11010,11010,0
|
|
20240925,110900,109798100,11010,11010,11010,11010,0
|
|
20240925,110800,109798100,11010,11010,11010,11010,0
|
|
20240925,110700,109798100,11010,11010,11010,11010,0
|
|
20240925,110600,109798100,11010,11010,11010,11010,0
|
|
20240925,110500,109798100,11010,11010,11010,11010,9
|
|
20240925,110400,109699010,11010,11010,11010,11010,9
|
|
20240925,110300,109599920,11010,10990,11010,10990,18
|
|
20240925,110200,109401860,10970,10970,10970,10970,0
|
|
20240925,110100,109401860,10970,10980,10980,10970,408
|
|
20240925,110000,104922030,10970,10970,10970,10970,0
|
|
20240925,105900,104922030,10970,10970,10970,10970,1
|
|
20240925,105800,104911060,11040,11020,11040,11020,291
|
|
20240925,105700,101701860,10990,11000,11000,10980,1495
|
|
20240925,105600,85264480,11040,11040,11040,11040,1
|
|
20240925,105500,85253440,11030,11030,11030,11030,0
|
|
20240925,105400,85253440,11030,11030,11030,11030,86
|
|
20240925,105300,84304860,11040,11040,11040,11040,0
|
|
20240925,105200,84304860,11040,11040,11040,11040,0
|
|
20240925,105100,84304860,11040,11020,11040,11020,30
|
|
20240925,105000,83974120,11010,10990,11010,10990,265
|
|
20240925,104900,81058530,10990,10990,10990,10990,0
|
|
20240925,104800,81058530,10990,10990,10990,10990,0
|
|
20240925,104700,81058530,10990,10990,10990,10990,0
|
|
20240925,104600,81058530,10990,10990,10990,10990,0
|
|
20240925,104500,81058530,10990,10990,10990,10990,2
|
|
20240925,104400,81036550,10990,10990,10990,10990,0
|
|
20240925,104300,81036550,10990,10990,10990,10990,0
|
|
20240925,104200,81036550,10990,10990,10990,10990,0
|
|
20240925,104100,81036550,10990,10990,10990,10990,2
|
|
20240925,104000,81014570,10980,10980,10980,10980,0
|
|
20240925,103900,81014570,10980,10980,10980,10980,25
|
|
20240925,103800,80740070,10980,10980,10980,10980,0
|
|
20240925,103700,80740070,10980,10980,10980,10980,1
|
|
20240925,103600,80729090,10970,10970,10970,10970,435
|
|
20240925,103500,75957140,10960,10970,10970,10960,43
|
|
20240925,103400,75485850,10970,10970,10970,10970,4
|
|
20240925,103300,75441970,10960,10960,10960,10960,0
|
|
20240925,103200,75441970,10960,10960,10960,10960,59
|
|
20240925,103100,74795330,10950,10950,10950,10950,0
|
|
20240925,103000,74795330,10950,10950,10950,10950,383
|
|
20240925,102900,70601480,10960,10970,10970,10960,51
|
|
20240925,102800,70042500,10970,10970,10970,10970,1
|
|
20240925,102700,70031530,10960,10960,10960,10960,55
|
|
20240925,102600,69428730,10970,10970,10970,10970,0
|
|
20240925,102500,69428730,10970,10970,10970,10970,0
|
|
20240925,102400,69428730,10970,10970,10970,10970,0
|
|
20240925,102300,69428730,10970,10970,10970,10970,2
|
|
20240925,102200,69406790,10960,10960,10960,10960,0
|
|
20240925,102100,69406790,10960,10960,10960,10960,0
|
|
20240925,102000,69406790,10960,10960,10960,10960,148
|
|
20240925,101900,67784710,10960,10960,10960,10960,0
|
|
20240925,101800,67784710,10960,10960,10960,10960,8
|
|
20240925,101700,67697030,10960,10960,10960,10960,35
|
|
20240925,101600,67313430,10960,10970,10970,10960,47
|
|
20240925,101500,66798290,10970,10980,10980,10970,51
|
|
20240925,101400,66238800,10970,10970,10970,10970,0
|
|
20240925,101300,66238800,10970,10970,10970,10960,107
|
|
20240925,101200,65065020,10980,10980,10980,10980,1
|
|
20240925,101100,65054040,10990,10990,10990,10990,11
|
|
20240925,101000,64933150,10970,10970,10970,10970,10
|
|
20240925,100900,64823450,10970,11000,11000,10970,2271
|
|
20240925,100800,39868240,11000,11000,11000,11000,150
|
|
20240925,100700,38218240,11000,11010,11010,11000,268
|
|
20240925,100600,35268780,11010,11010,11010,11010,0
|
|
20240925,100500,35268780,11010,11010,11010,11010,3
|
|
20240925,100400,35235750,11010,11010,11010,11010,5
|
|
20240925,100300,35180700,11010,11010,11010,11010,90
|
|
20240925,100200,34189800,11000,11010,11010,11000,37
|
|
20240925,100100,33782730,11000,11000,11000,11000,84
|
|
20240925,100000,32858730,11010,11010,11010,11010,343
|
|
20240925,095900,29082300,11010,11020,11020,11010,198
|
|
20240925,095800,26902180,11030,11030,11030,11030,0
|
|
20240925,095700,26902180,11030,11060,11060,11030,1315
|
|
20240925,095600,12370870,11060,11070,11070,11060,225
|
|
20240925,095500,9880130,11070,11070,11070,11070,0
|
|
20240925,095400,9880130,11070,11070,11070,11070,1
|
|
20240925,095300,9869060,11070,11070,11070,11070,0
|
|
20240925,095200,9869060,11070,11080,11080,11070,33
|
|
20240925,095100,9503700,11100,11100,11100,11100,0
|
|
20240925,095000,9503700,11100,11100,11100,11100,0
|
|
20240925,094900,9503700,11100,11100,11100,11100,0
|
|
20240925,094800,9503700,11100,11100,11100,11100,0
|
|
20240925,094700,9503700,11100,11100,11100,11100,0
|
|
20240925,094600,9503700,11100,11080,11100,11080,11
|
|
20240925,094500,9381800,11100,11100,11100,11100,0
|
|
20240925,094400,9381800,11100,11100,11100,11100,0
|
|
20240925,094300,9381800,11100,11100,11100,11100,0
|
|
20240925,094200,9381800,11100,11100,11100,11100,0
|
|
20240925,094100,9381800,11100,11100,11100,11100,0
|
|
20240925,094000,9381800,11100,11100,11100,11100,0
|
|
20240925,093900,9381800,11100,11100,11100,11100,0
|
|
20240925,093800,9381800,11100,11100,11100,11100,0
|
|
20240925,093700,9381800,11100,11100,11100,11100,0
|
|
20240925,093600,9381800,11100,11100,11100,11100,1
|
|
20240925,093500,9370700,11100,11100,11100,11100,0
|
|
20240925,093400,9370700,11100,11100,11100,11100,0
|
|
20240925,093300,9370700,11100,11100,11100,11100,0
|
|
20240925,093200,9370700,11100,11100,11100,11100,16
|
|
20240925,093100,9193100,11100,11100,11100,11100,1
|
|
20240925,093000,9182000,11100,11100,11100,11100,0
|
|
20240925,092900,9182000,11100,11100,11100,11100,0
|
|
20240925,092800,9182000,11100,11100,11100,11100,0
|
|
20240925,092700,9182000,11100,11100,11100,11100,0
|
|
20240925,092600,9182000,11100,11100,11100,11100,0
|
|
20240925,092500,9182000,11100,11100,11100,11100,0
|
|
20240925,092400,9182000,11100,11100,11100,11100,0
|
|
20240925,092300,9182000,11100,11100,11100,11100,0
|
|
20240925,092200,9182000,11100,11100,11100,11100,1
|
|
20240925,092100,9170900,11100,11100,11100,11100,0
|
|
20240925,092000,9170900,11100,11100,11100,11100,0
|
|
20240925,091900,9170900,11100,11100,11100,11100,1
|
|
20240925,091800,9159800,11080,11080,11080,11080,100
|
|
20240925,091700,8051800,11100,11100,11100,11100,0
|
|
20240925,091600,8051800,11100,11100,11100,11100,0
|
|
20240925,091500,8051800,11100,11100,11100,11100,1
|
|
20240925,091400,8040700,11100,11100,11100,11100,0
|
|
20240925,091300,8040700,11100,11090,11100,11090,5
|
|
20240925,091200,7985240,11100,11080,11100,11080,380
|
|
20240925,091100,3774460,11080,11080,11080,11080,0
|
|
20240925,091000,3774460,11080,11080,11080,11080,1
|
|
20240925,090900,3763380,11080,11080,11080,11080,2
|
|
20240925,090800,3741220,11070,11090,11090,11070,199
|
|
20240925,090700,1535830,11100,11110,11110,11100,35
|
|
20240925,090600,1147200,11120,11120,11120,11120,0
|
|
20240925,090500,1147200,11120,11120,11120,11120,0
|
|
20240925,090400,1147200,11120,11120,11120,11120,13
|
|
20240925,090300,1002640,11130,11130,11130,11130,0
|
|
20240925,090200,1002640,11130,11130,11130,11130,16
|
|
20240925,090100,824560,11150,11150,11150,11150,0
|
|
20240925,090000,824560,11150,11160,11160,11140,74
|