621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191800,146443250,6550,6550,6550,6550,4225
|
|
20240925,191700,146443250,6550,6550,6550,6550,0
|
|
20240925,191600,146443250,6550,6550,6550,6550,0
|
|
20240925,191500,146443250,6550,6550,6550,6550,0
|
|
20240925,191400,146443250,6550,6550,6550,6550,0
|
|
20240925,191300,146443250,6550,6550,6550,6550,0
|
|
20240925,191200,146443250,6550,6550,6550,6550,0
|
|
20240925,191100,146443250,6550,6550,6550,6550,0
|
|
20240925,191000,146443250,6550,6550,6550,6550,0
|
|
20240925,190900,146443250,6550,6550,6550,6550,0
|
|
20240925,190800,146443250,6550,6550,6550,6550,0
|
|
20240925,190700,146443250,6550,6550,6550,6550,0
|
|
20240925,190600,146443250,6550,6550,6550,6550,0
|
|
20240925,190500,146443250,6550,6550,6550,6550,0
|
|
20240925,190400,146443250,6550,6550,6550,6550,0
|
|
20240925,190300,146443250,6550,6550,6550,6550,0
|
|
20240925,190200,146443250,6550,6550,6550,6550,0
|
|
20240925,190100,146443250,6550,6550,6550,6550,0
|
|
20240925,190000,146443250,6550,6550,6550,6550,0
|
|
20240925,185900,146443250,6550,6550,6550,6550,0
|
|
20240925,185800,146443250,6550,6550,6550,6550,0
|
|
20240925,185700,146443250,6550,6550,6550,6550,0
|
|
20240925,185600,146443250,6550,6550,6550,6550,0
|
|
20240925,185500,146443250,6550,6550,6550,6550,0
|
|
20240925,185400,146443250,6550,6550,6550,6550,0
|
|
20240925,185300,146443250,6550,6550,6550,6550,0
|
|
20240925,185200,146443250,6550,6550,6550,6550,0
|
|
20240925,185100,146443250,6550,6550,6550,6550,0
|
|
20240925,185000,146443250,6550,6550,6550,6550,0
|
|
20240925,184900,146443250,6550,6550,6550,6550,0
|
|
20240925,184800,146443250,6550,6550,6550,6550,4225
|
|
20240925,184700,146443250,6550,6550,6550,6550,0
|
|
20240925,184600,146443250,6550,6550,6550,6550,0
|
|
20240925,184500,146443250,6550,6550,6550,6550,0
|
|
20240925,184400,146443250,6550,6550,6550,6550,0
|
|
20240925,184300,146443250,6550,6550,6550,6550,0
|
|
20240925,184200,146443250,6550,6550,6550,6550,0
|
|
20240925,184100,146443250,6550,6550,6550,6550,0
|
|
20240925,184000,146443250,6550,6550,6550,6550,0
|
|
20240925,183900,146443250,6550,6550,6550,6550,0
|
|
20240925,183800,146443250,6550,6550,6550,6550,0
|
|
20240925,183700,146443250,6550,6550,6550,6550,0
|
|
20240925,183600,146443250,6550,6550,6550,6550,0
|
|
20240925,183500,146443250,6550,6550,6550,6550,0
|
|
20240925,183400,146443250,6550,6550,6550,6550,0
|
|
20240925,183300,146443250,6550,6550,6550,6550,0
|
|
20240925,183200,146443250,6550,6550,6550,6550,0
|
|
20240925,183100,146443250,6550,6550,6550,6550,0
|
|
20240925,183000,146443250,6550,6550,6550,6550,0
|
|
20240925,182900,146443250,6550,6550,6550,6550,0
|
|
20240925,182800,146443250,6550,6550,6550,6550,0
|
|
20240925,182700,146443250,6550,6550,6550,6550,0
|
|
20240925,182600,146443250,6550,6550,6550,6550,0
|
|
20240925,182500,146443250,6550,6550,6550,6550,0
|
|
20240925,182400,146443250,6550,6550,6550,6550,0
|
|
20240925,182300,146443250,6550,6550,6550,6550,0
|
|
20240925,182200,146443250,6550,6550,6550,6550,0
|
|
20240925,182100,146443250,6550,6550,6550,6550,0
|
|
20240925,182000,146443250,6550,6550,6550,6550,0
|
|
20240925,181900,146443250,6550,6550,6550,6550,0
|
|
20240925,181800,146443250,6550,6550,6550,6550,4225
|
|
20240925,181700,146443250,6550,6550,6550,6550,0
|
|
20240925,181600,146443250,6550,6550,6550,6550,0
|
|
20240925,181500,146443250,6550,6550,6550,6550,0
|
|
20240925,181400,146443250,6550,6550,6550,6550,0
|
|
20240925,181300,146443250,6550,6550,6550,6550,0
|
|
20240925,181200,146443250,6550,6550,6550,6550,0
|
|
20240925,181100,146443250,6550,6550,6550,6550,0
|
|
20240925,181000,146443250,6550,6550,6550,6550,0
|
|
20240925,180900,146443250,6550,6550,6550,6550,0
|
|
20240925,180800,146443250,6550,6550,6550,6550,0
|
|
20240925,180700,146443250,6550,6550,6550,6550,0
|
|
20240925,180600,146443250,6550,6550,6550,6550,0
|
|
20240925,180500,146443250,6550,6550,6550,6550,0
|
|
20240925,180400,146443250,6550,6550,6550,6550,0
|
|
20240925,180300,146443250,6550,6550,6550,6550,0
|
|
20240925,180200,146443250,6550,6550,6550,6550,0
|
|
20240925,180100,146443250,6550,6550,6550,6550,0
|
|
20240925,180000,146443250,6550,6550,6550,6550,0
|
|
20240925,175900,146443250,6550,6550,6550,6550,0
|
|
20240925,175800,146443250,6550,6550,6550,6550,0
|
|
20240925,175700,146443250,6550,6550,6550,6550,0
|
|
20240925,175600,146443250,6550,6550,6550,6550,0
|
|
20240925,175500,146443250,6550,6550,6550,6550,0
|
|
20240925,175400,146443250,6550,6550,6550,6550,0
|
|
20240925,175300,146443250,6550,6550,6550,6550,0
|
|
20240925,175200,146443250,6550,6550,6550,6550,0
|
|
20240925,175100,146443250,6550,6550,6550,6550,0
|
|
20240925,175000,146443250,6550,6550,6550,6550,0
|
|
20240925,174900,146443250,6550,6550,6550,6550,0
|
|
20240925,174800,146443250,6550,6550,6550,6550,4225
|
|
20240925,174700,146443250,6550,6550,6550,6550,0
|
|
20240925,174600,146443250,6550,6550,6550,6550,0
|
|
20240925,174500,146443250,6550,6550,6550,6550,0
|
|
20240925,174400,146443250,6550,6550,6550,6550,0
|
|
20240925,174300,146443250,6550,6550,6550,6550,0
|
|
20240925,174200,146443250,6550,6550,6550,6550,0
|
|
20240925,174100,146443250,6550,6550,6550,6550,0
|
|
20240925,174000,146443250,6550,6550,6550,6550,0
|
|
20240925,173900,146443250,6550,6550,6550,6550,0
|
|
20240925,173800,146443250,6550,6550,6550,6550,0
|
|
20240925,173700,146443250,6550,6550,6550,6550,0
|
|
20240925,173600,146443250,6550,6550,6550,6550,0
|
|
20240925,173500,146443250,6550,6550,6550,6550,0
|
|
20240925,173400,146443250,6550,6550,6550,6550,0
|
|
20240925,173300,146443250,6550,6550,6550,6550,0
|
|
20240925,173200,146443250,6550,6550,6550,6550,0
|
|
20240925,173100,146443250,6550,6550,6550,6550,0
|
|
20240925,173000,146443250,6550,6550,6550,6550,0
|
|
20240925,172900,146443250,6550,6550,6550,6550,0
|
|
20240925,172800,146443250,6550,6550,6550,6550,0
|
|
20240925,172700,146443250,6550,6550,6550,6550,0
|
|
20240925,172600,146443250,6550,6550,6550,6550,0
|
|
20240925,172500,146443250,6550,6550,6550,6550,0
|
|
20240925,172400,146443250,6550,6550,6550,6550,0
|
|
20240925,172300,146443250,6550,6550,6550,6550,0
|
|
20240925,172200,146443250,6550,6550,6550,6550,0
|
|
20240925,172100,146443250,6550,6550,6550,6550,0
|
|
20240925,172000,146443250,6550,6550,6550,6550,0
|
|
20240925,171900,146443250,6550,6550,6550,6550,0
|
|
20240925,171800,146443250,6550,6550,6550,6550,4225
|
|
20240925,171700,146443250,6550,6550,6550,6550,0
|
|
20240925,171600,146443250,6550,6550,6550,6550,0
|
|
20240925,171500,146443250,6550,6550,6550,6550,0
|
|
20240925,171400,146443250,6550,6550,6550,6550,0
|
|
20240925,171300,146443250,6550,6550,6550,6550,0
|
|
20240925,171200,146443250,6550,6550,6550,6550,0
|
|
20240925,171100,146443250,6550,6550,6550,6550,0
|
|
20240925,171000,146443250,6550,6550,6550,6550,0
|
|
20240925,170900,146443250,6550,6550,6550,6550,0
|
|
20240925,170800,146443250,6550,6550,6550,6550,0
|
|
20240925,170700,146443250,6550,6550,6550,6550,0
|
|
20240925,170600,146443250,6550,6550,6550,6550,0
|
|
20240925,170500,146443250,6550,6550,6550,6550,0
|
|
20240925,170400,146443250,6550,6550,6550,6550,0
|
|
20240925,170300,146443250,6550,6550,6550,6550,0
|
|
20240925,170200,146443250,6550,6550,6550,6550,0
|
|
20240925,170100,146443250,6550,6550,6550,6550,0
|
|
20240925,170000,146443250,6550,6550,6550,6550,0
|
|
20240925,165900,146443250,6550,6550,6550,6550,0
|
|
20240925,165800,146443250,6550,6550,6550,6550,0
|
|
20240925,165700,146443250,6550,6550,6550,6550,0
|
|
20240925,165600,146443250,6550,6550,6550,6550,0
|
|
20240925,165500,146443250,6550,6550,6550,6550,0
|
|
20240925,165400,146443250,6550,6550,6550,6550,0
|
|
20240925,165300,146443250,6550,6550,6550,6550,0
|
|
20240925,165200,146443250,6550,6550,6550,6550,0
|
|
20240925,165100,146443250,6550,6550,6550,6550,0
|
|
20240925,165000,146443250,6550,6550,6550,6550,0
|
|
20240925,164900,146443250,6550,6550,6550,6550,0
|
|
20240925,164800,146443250,6550,6550,6550,6550,4225
|
|
20240925,164700,146443250,6550,6550,6550,6550,0
|
|
20240925,164600,146443250,6550,6550,6550,6550,0
|
|
20240925,164500,146443250,6550,6550,6550,6550,0
|
|
20240925,164400,146443250,6550,6550,6550,6550,0
|
|
20240925,164300,146443250,6550,6550,6550,6550,0
|
|
20240925,164200,146443250,6550,6550,6550,6550,0
|
|
20240925,164100,146443250,6550,6550,6550,6550,0
|
|
20240925,164000,146443250,6550,6550,6550,6550,0
|
|
20240925,163900,146443250,6550,6550,6550,6550,0
|
|
20240925,163800,146443250,6550,6550,6550,6550,0
|
|
20240925,163700,146443250,6550,6550,6550,6550,0
|
|
20240925,163600,146443250,6550,6550,6550,6550,0
|
|
20240925,163500,146443250,6550,6550,6550,6550,0
|
|
20240925,163400,146443250,6550,6550,6550,6550,0
|
|
20240925,163300,146443250,6550,6550,6550,6550,0
|
|
20240925,163200,146443250,6550,6550,6550,6550,0
|
|
20240925,163100,146443250,6550,6550,6550,6550,0
|
|
20240925,163000,146443250,6550,6550,6550,6550,0
|
|
20240925,162900,146443250,6550,6550,6550,6550,0
|
|
20240925,162800,146443250,6550,6550,6550,6550,0
|
|
20240925,162700,146443250,6550,6550,6550,6550,0
|
|
20240925,162600,146443250,6550,6550,6550,6550,0
|
|
20240925,162500,146443250,6550,6550,6550,6550,0
|
|
20240925,162400,146443250,6550,6550,6550,6550,0
|
|
20240925,162300,146443250,6550,6550,6550,6550,0
|
|
20240925,162200,146443250,6550,6550,6550,6550,0
|
|
20240925,162100,146443250,6550,6550,6550,6550,0
|
|
20240925,162000,146443250,6550,6550,6550,6550,0
|
|
20240925,161900,146443250,6550,6550,6550,6550,0
|
|
20240925,161800,146443250,6550,6550,6550,6550,4225
|
|
20240925,161700,146443250,6550,6550,6550,6550,0
|
|
20240925,161600,146443250,6550,6550,6550,6550,0
|
|
20240925,161500,146443250,6550,6550,6550,6550,0
|
|
20240925,161400,146443250,6550,6550,6550,6550,0
|
|
20240925,161300,146443250,6550,6550,6550,6550,0
|
|
20240925,161200,146443250,6550,6550,6550,6550,0
|
|
20240925,161100,146443250,6550,6550,6550,6550,0
|
|
20240925,161000,146443250,6550,6550,6550,6550,0
|
|
20240925,160900,146443250,6550,6550,6550,6550,0
|
|
20240925,160800,146443250,6550,6550,6550,6550,0
|
|
20240925,160700,146443250,6550,6550,6550,6550,0
|
|
20240925,160600,146443250,6550,6550,6550,6550,0
|
|
20240925,160500,146443250,6550,6550,6550,6550,0
|
|
20240925,160400,146443250,6550,6550,6550,6550,0
|
|
20240925,160300,146443250,6550,6550,6550,6550,0
|
|
20240925,160200,146443250,6550,6550,6550,6550,0
|
|
20240925,160100,146443250,6550,6550,6550,6550,0
|
|
20240925,160000,146443250,6550,6550,6550,6550,0
|
|
20240925,155900,146443250,6550,6550,6550,6550,0
|
|
20240925,155800,146443250,6550,6550,6550,6550,0
|
|
20240925,155700,146443250,6550,6550,6550,6550,0
|
|
20240925,155600,146443250,6550,6550,6550,6550,0
|
|
20240925,155500,146443250,6550,6550,6550,6550,0
|
|
20240925,155400,146443250,6550,6550,6550,6550,0
|
|
20240925,155300,146443250,6550,6550,6550,6550,0
|
|
20240925,155200,146443250,6550,6550,6550,6550,0
|
|
20240925,155100,146443250,6550,6550,6550,6550,0
|
|
20240925,155000,146443250,6550,6550,6550,6550,0
|
|
20240925,154900,146443250,6550,6550,6550,6550,0
|
|
20240925,154800,146443250,6550,6550,6550,6550,4225
|
|
20240925,154700,146443250,6550,6550,6550,6550,0
|
|
20240925,154600,146443250,6550,6550,6550,6550,0
|
|
20240925,154500,146443250,6550,6550,6550,6550,0
|
|
20240925,154400,146443250,6550,6550,6550,6550,0
|
|
20240925,154300,146443250,6550,6550,6550,6550,0
|
|
20240925,154200,146443250,6550,6550,6550,6550,0
|
|
20240925,154100,146443250,6550,6550,6550,6550,0
|
|
20240925,154000,146443250,6550,6550,6550,6550,0
|
|
20240925,153900,146443250,6550,6550,6550,6550,0
|
|
20240925,153800,146443250,6550,6550,6550,6550,0
|
|
20240925,153700,146443250,6550,6550,6550,6550,0
|
|
20240925,153600,146443250,6550,6550,6550,6550,0
|
|
20240925,153500,146443250,6550,6550,6550,6550,0
|
|
20240925,153400,146443250,6550,6550,6550,6550,0
|
|
20240925,153300,146443250,6550,6550,6550,6550,0
|
|
20240925,153200,146443250,6550,6550,6550,6550,0
|
|
20240925,153100,146443250,6550,6550,6550,6550,0
|
|
20240925,153000,146443250,6550,6550,6550,6550,4225
|
|
20240925,152900,118769500,6550,6550,6550,6550,0
|
|
20240925,152800,118769500,6550,6550,6550,6550,0
|
|
20240925,152700,118769500,6550,6550,6550,6550,0
|
|
20240925,152600,118769500,6550,6550,6550,6550,0
|
|
20240925,152500,118769500,6550,6550,6550,6550,0
|
|
20240925,152400,118769500,6550,6550,6550,6550,0
|
|
20240925,152300,118769500,6550,6550,6550,6550,0
|
|
20240925,152200,118769500,6550,6550,6550,6550,0
|
|
20240925,152100,118769500,6550,6550,6550,6550,0
|
|
20240925,152000,118769500,6550,6550,6550,6550,0
|
|
20240925,151900,118769500,6550,6560,6570,6550,30
|
|
20240925,151800,118572710,6560,6560,6560,6560,0
|
|
20240925,151700,118572710,6560,6560,6560,6560,205
|
|
20240925,151600,117227910,6570,6570,6570,6570,95
|
|
20240925,151500,116603760,6570,6570,6570,6570,5
|
|
20240925,151400,116570910,6560,6560,6560,6560,0
|
|
20240925,151300,116570910,6560,6560,6560,6560,0
|
|
20240925,151200,116570910,6560,6560,6560,6560,0
|
|
20240925,151100,116570910,6560,6560,6560,6560,0
|
|
20240925,151000,116570910,6560,6560,6560,6560,0
|
|
20240925,150900,116570910,6560,6560,6560,6560,0
|
|
20240925,150800,116570910,6560,6560,6560,6560,0
|
|
20240925,150700,116570910,6560,6560,6560,6560,1
|
|
20240925,150600,116564350,6550,6550,6550,6550,9
|
|
20240925,150500,116505400,6550,6560,6560,6550,191
|
|
20240925,150400,115252990,6570,6570,6570,6570,0
|
|
20240925,150300,115252990,6570,6570,6570,6570,15
|
|
20240925,150200,115154440,6570,6570,6570,6570,0
|
|
20240925,150100,115154440,6570,6570,6570,6570,0
|
|
20240925,150000,115154440,6570,6570,6570,6570,0
|
|
20240925,145900,115154440,6570,6570,6570,6570,0
|
|
20240925,145800,115154440,6570,6570,6570,6570,0
|
|
20240925,145700,115154440,6570,6570,6570,6570,23
|
|
20240925,145600,115003330,6570,6570,6570,6570,0
|
|
20240925,145500,115003330,6570,6570,6570,6570,0
|
|
20240925,145400,115003330,6570,6570,6570,6570,0
|
|
20240925,145300,115003330,6570,6570,6570,6570,0
|
|
20240925,145200,115003330,6570,6570,6570,6570,0
|
|
20240925,145100,115003330,6570,6570,6570,6570,0
|
|
20240925,145000,115003330,6570,6570,6570,6570,5
|
|
20240925,144900,114970480,6570,6570,6570,6570,2
|
|
20240925,144800,114957340,6570,6570,6570,6570,0
|
|
20240925,144700,114957340,6570,6570,6570,6570,0
|
|
20240925,144600,114957340,6570,6570,6570,6570,0
|
|
20240925,144500,114957340,6570,6570,6570,6570,113
|
|
20240925,144400,114214930,6590,6590,6590,6590,1
|
|
20240925,144300,114208340,6570,6570,6570,6570,0
|
|
20240925,144200,114208340,6570,6570,6570,6570,0
|
|
20240925,144100,114208340,6570,6570,6570,6570,0
|
|
20240925,144000,114208340,6570,6570,6570,6570,0
|
|
20240925,143900,114208340,6570,6570,6570,6570,1
|
|
20240925,143800,114201770,6590,6590,6590,6590,10
|
|
20240925,143700,114135870,6590,6590,6590,6590,0
|
|
20240925,143600,114135870,6590,6590,6590,6590,0
|
|
20240925,143500,114135870,6590,6590,6590,6590,0
|
|
20240925,143400,114135870,6590,6590,6590,6590,0
|
|
20240925,143300,114135870,6590,6590,6590,6590,5
|
|
20240925,143200,114102920,6590,6590,6590,6590,0
|
|
20240925,143100,114102920,6590,6590,6590,6590,0
|
|
20240925,143000,114102920,6590,6590,6590,6590,0
|
|
20240925,142900,114102920,6590,6590,6590,6590,0
|
|
20240925,142800,114102920,6590,6590,6590,6590,5
|
|
20240925,142700,114069970,6590,6590,6590,6590,0
|
|
20240925,142600,114069970,6590,6590,6590,6590,0
|
|
20240925,142500,114069970,6590,6590,6590,6590,0
|
|
20240925,142400,114069970,6590,6590,6590,6590,10
|
|
20240925,142300,114004070,6590,6590,6590,6590,0
|
|
20240925,142200,114004070,6590,6590,6590,6590,0
|
|
20240925,142100,114004070,6590,6590,6590,6590,0
|
|
20240925,142000,114004070,6590,6590,6590,6590,200
|
|
20240925,141900,112686070,6580,6560,6580,6560,11
|
|
20240925,141800,112613750,6560,6560,6560,6560,10
|
|
20240925,141700,112548150,6560,6580,6580,6560,38
|
|
20240925,141600,112298650,6580,6580,6580,6580,0
|
|
20240925,141500,112298650,6580,6580,6580,6580,1
|
|
20240925,141400,112292070,6580,6580,6580,6580,1
|
|
20240925,141300,112285490,6560,6560,6560,6560,0
|
|
20240925,141200,112285490,6560,6560,6560,6560,0
|
|
20240925,141100,112285490,6560,6560,6560,6560,0
|
|
20240925,141000,112285490,6560,6560,6560,6560,0
|
|
20240925,140900,112285490,6560,6560,6560,6560,0
|
|
20240925,140800,112285490,6560,6560,6560,6560,0
|
|
20240925,140700,112285490,6560,6560,6560,6560,0
|
|
20240925,140600,112285490,6560,6560,6560,6560,0
|
|
20240925,140500,112285490,6560,6560,6560,6560,0
|
|
20240925,140400,112285490,6560,6600,6600,6540,8783
|
|
20240925,140300,54757210,6600,6600,6600,6600,0
|
|
20240925,140200,54757210,6600,6600,6600,6600,0
|
|
20240925,140100,54757210,6600,6600,6600,6600,0
|
|
20240925,140000,54757210,6600,6600,6600,6600,1
|
|
20240925,135900,54750610,6600,6600,6600,6600,2
|
|
20240925,135800,54737410,6590,6590,6590,6590,0
|
|
20240925,135700,54737410,6590,6590,6590,6590,0
|
|
20240925,135600,54737410,6590,6590,6590,6590,0
|
|
20240925,135500,54737410,6590,6590,6590,6590,0
|
|
20240925,135400,54737410,6590,6590,6590,6590,0
|
|
20240925,135300,54737410,6590,6590,6590,6590,0
|
|
20240925,135200,54737410,6590,6590,6590,6590,0
|
|
20240925,135100,54737410,6590,6590,6590,6590,0
|
|
20240925,135000,54737410,6590,6590,6590,6590,0
|
|
20240925,134900,54737410,6590,6590,6590,6590,0
|
|
20240925,134800,54737410,6590,6590,6590,6590,0
|
|
20240925,134700,54737410,6590,6590,6590,6590,0
|
|
20240925,134600,54737410,6590,6590,6590,6590,0
|
|
20240925,134500,54737410,6590,6590,6590,6590,0
|
|
20240925,134400,54737410,6590,6590,6590,6590,0
|
|
20240925,134300,54737410,6590,6590,6590,6590,0
|
|
20240925,134200,54737410,6590,6590,6590,6590,0
|
|
20240925,134100,54737410,6590,6590,6590,6590,0
|
|
20240925,134000,54737410,6590,6590,6590,6590,0
|
|
20240925,133900,54737410,6590,6590,6590,6590,0
|
|
20240925,133800,54737410,6590,6590,6590,6590,0
|
|
20240925,133700,54737410,6590,6590,6590,6590,0
|
|
20240925,133600,54737410,6590,6590,6590,6590,0
|
|
20240925,133500,54737410,6590,6590,6590,6590,0
|
|
20240925,133400,54737410,6590,6590,6590,6590,0
|
|
20240925,133300,54737410,6590,6590,6590,6590,0
|
|
20240925,133200,54737410,6590,6590,6590,6590,0
|
|
20240925,133100,54737410,6590,6590,6590,6590,0
|
|
20240925,133000,54737410,6590,6590,6590,6590,0
|
|
20240925,132900,54737410,6590,6590,6590,6590,0
|
|
20240925,132800,54737410,6590,6590,6590,6590,1
|
|
20240925,132700,54730820,6600,6600,6600,6600,0
|
|
20240925,132600,54730820,6600,6600,6600,6600,0
|
|
20240925,132500,54730820,6600,6600,6600,6600,0
|
|
20240925,132400,54730820,6600,6600,6600,6600,0
|
|
20240925,132300,54730820,6600,6600,6600,6600,0
|
|
20240925,132200,54730820,6600,6600,6600,6600,0
|
|
20240925,132100,54730820,6600,6600,6600,6600,0
|
|
20240925,132000,54730820,6600,6600,6600,6600,0
|
|
20240925,131900,54730820,6600,6600,6600,6600,0
|
|
20240925,131800,54730820,6600,6600,6600,6600,0
|
|
20240925,131700,54730820,6600,6600,6600,6600,0
|
|
20240925,131600,54730820,6600,6600,6600,6600,0
|
|
20240925,131500,54730820,6600,6600,6600,6600,0
|
|
20240925,131400,54730820,6600,6600,6600,6600,30
|
|
20240925,131300,54532820,6600,6600,6600,6600,0
|
|
20240925,131200,54532820,6600,6600,6600,6600,53
|
|
20240925,131100,54183020,6590,6590,6590,6590,0
|
|
20240925,131000,54183020,6590,6590,6590,6590,0
|
|
20240925,130900,54183020,6590,6590,6590,6590,0
|
|
20240925,130800,54183020,6590,6590,6590,6590,0
|
|
20240925,130700,54183020,6590,6590,6590,6590,0
|
|
20240925,130600,54183020,6590,6590,6590,6590,183
|
|
20240925,130500,52977050,6580,6580,6580,6580,0
|
|
20240925,130400,52977050,6580,6580,6580,6580,0
|
|
20240925,130300,52977050,6580,6580,6580,6580,0
|
|
20240925,130200,52977050,6580,6580,6580,6580,0
|
|
20240925,130100,52977050,6580,6580,6580,6580,0
|
|
20240925,130000,52977050,6580,6580,6580,6580,0
|
|
20240925,125900,52977050,6580,6580,6580,6580,0
|
|
20240925,125800,52977050,6580,6580,6580,6580,0
|
|
20240925,125700,52977050,6580,6580,6580,6580,0
|
|
20240925,125600,52977050,6580,6580,6580,6580,0
|
|
20240925,125500,52977050,6580,6580,6580,6580,0
|
|
20240925,125400,52977050,6580,6580,6580,6580,1000
|
|
20240925,125300,46397050,6580,6580,6580,6580,0
|
|
20240925,125200,46397050,6580,6580,6580,6580,0
|
|
20240925,125100,46397050,6580,6580,6580,6580,0
|
|
20240925,125000,46397050,6580,6580,6580,6580,0
|
|
20240925,124900,46397050,6580,6580,6580,6580,0
|
|
20240925,124800,46397050,6580,6580,6580,6580,0
|
|
20240925,124700,46397050,6580,6580,6580,6580,0
|
|
20240925,124600,46397050,6580,6580,6580,6580,0
|
|
20240925,124500,46397050,6580,6580,6580,6580,413
|
|
20240925,124400,43679510,6620,6620,6620,6620,0
|
|
20240925,124300,43679510,6620,6620,6620,6620,3
|
|
20240925,124200,43659650,6620,6620,6620,6620,0
|
|
20240925,124100,43659650,6620,6620,6620,6620,0
|
|
20240925,124000,43659650,6620,6620,6620,6620,0
|
|
20240925,123900,43659650,6620,6620,6620,6620,70
|
|
20240925,123800,43196250,6580,6600,6600,6580,2000
|
|
20240925,123700,30025450,6600,6600,6600,6600,0
|
|
20240925,123600,30025450,6600,6600,6600,6600,0
|
|
20240925,123500,30025450,6600,6600,6600,6600,0
|
|
20240925,123400,30025450,6600,6600,6600,6600,0
|
|
20240925,123300,30025450,6600,6600,6600,6600,0
|
|
20240925,123200,30025450,6600,6600,6600,6600,0
|
|
20240925,123100,30025450,6600,6600,6600,6600,0
|
|
20240925,123000,30025450,6600,6620,6620,6600,11
|
|
20240925,122900,29952650,6620,6620,6620,6620,10
|
|
20240925,122800,29886450,6620,6620,6620,6620,0
|
|
20240925,122700,29886450,6620,6620,6620,6620,0
|
|
20240925,122600,29886450,6620,6620,6620,6620,0
|
|
20240925,122500,29886450,6620,6620,6620,6620,0
|
|
20240925,122400,29886450,6620,6620,6620,6620,0
|
|
20240925,122300,29886450,6620,6620,6620,6620,0
|
|
20240925,122200,29886450,6620,6620,6620,6620,0
|
|
20240925,122100,29886450,6620,6620,6620,6620,0
|
|
20240925,122000,29886450,6620,6620,6620,6620,2
|
|
20240925,121900,29873210,6600,6600,6600,6600,0
|
|
20240925,121800,29873210,6600,6600,6600,6600,0
|
|
20240925,121700,29873210,6600,6600,6600,6600,0
|
|
20240925,121600,29873210,6600,6600,6600,6600,0
|
|
20240925,121500,29873210,6600,6600,6600,6600,0
|
|
20240925,121400,29873210,6600,6600,6600,6600,0
|
|
20240925,121300,29873210,6600,6600,6600,6600,0
|
|
20240925,121200,29873210,6600,6600,6600,6600,0
|
|
20240925,121100,29873210,6600,6600,6600,6600,0
|
|
20240925,121000,29873210,6600,6600,6600,6600,0
|
|
20240925,120900,29873210,6600,6600,6600,6600,0
|
|
20240925,120800,29873210,6600,6600,6600,6600,0
|
|
20240925,120700,29873210,6600,6600,6600,6600,0
|
|
20240925,120600,29873210,6600,6600,6600,6600,0
|
|
20240925,120500,29873210,6600,6600,6600,6600,0
|
|
20240925,120400,29873210,6600,6600,6600,6600,0
|
|
20240925,120300,29873210,6600,6600,6600,6600,0
|
|
20240925,120200,29873210,6600,6600,6600,6600,0
|
|
20240925,120100,29873210,6600,6600,6600,6600,0
|
|
20240925,120000,29873210,6600,6600,6600,6600,0
|
|
20240925,115900,29873210,6600,6600,6600,6600,0
|
|
20240925,115800,29873210,6600,6600,6600,6600,0
|
|
20240925,115700,29873210,6600,6600,6600,6600,0
|
|
20240925,115600,29873210,6600,6600,6600,6600,0
|
|
20240925,115500,29873210,6600,6600,6600,6600,0
|
|
20240925,115400,29873210,6600,6600,6600,6600,0
|
|
20240925,115300,29873210,6600,6610,6610,6600,316
|
|
20240925,115200,27787500,6600,6600,6600,6600,0
|
|
20240925,115100,27787500,6600,6600,6600,6600,0
|
|
20240925,115000,27787500,6600,6600,6600,6600,0
|
|
20240925,114900,27787500,6600,6600,6600,6600,0
|
|
20240925,114800,27787500,6600,6600,6600,6600,0
|
|
20240925,114700,27787500,6600,6600,6600,6600,0
|
|
20240925,114600,27787500,6600,6600,6600,6600,0
|
|
20240925,114500,27787500,6600,6600,6600,6600,0
|
|
20240925,114400,27787500,6600,6600,6600,6600,0
|
|
20240925,114300,27787500,6600,6600,6600,6600,0
|
|
20240925,114200,27787500,6600,6600,6600,6600,0
|
|
20240925,114100,27787500,6600,6600,6600,6600,0
|
|
20240925,114000,27787500,6600,6600,6600,6600,0
|
|
20240925,113900,27787500,6600,6600,6600,6600,0
|
|
20240925,113800,27787500,6600,6600,6600,6600,0
|
|
20240925,113700,27787500,6600,6600,6600,6600,0
|
|
20240925,113600,27787500,6600,6600,6600,6600,6
|
|
20240925,113500,27747900,6640,6600,6640,6600,150
|
|
20240925,113400,26753340,6600,6600,6600,6600,1000
|
|
20240925,113300,20153340,6640,6620,6640,6620,340
|
|
20240925,113200,17898910,6620,6620,6620,6620,0
|
|
20240925,113100,17898910,6620,6620,6620,6620,0
|
|
20240925,113000,17898910,6620,6620,6620,6620,0
|
|
20240925,112900,17898910,6620,6620,6620,6620,0
|
|
20240925,112800,17898910,6620,6620,6620,6620,0
|
|
20240925,112700,17898910,6620,6620,6620,6620,0
|
|
20240925,112600,17898910,6620,6620,6620,6620,0
|
|
20240925,112500,17898910,6620,6620,6620,6620,2
|
|
20240925,112400,17885670,6600,6600,6600,6600,0
|
|
20240925,112300,17885670,6600,6600,6600,6600,0
|
|
20240925,112200,17885670,6600,6600,6600,6600,0
|
|
20240925,112100,17885670,6600,6600,6600,6600,0
|
|
20240925,112000,17885670,6600,6600,6600,6600,0
|
|
20240925,111900,17885670,6600,6600,6600,6600,0
|
|
20240925,111800,17885670,6600,6600,6600,6600,0
|
|
20240925,111700,17885670,6600,6600,6600,6600,1
|
|
20240925,111600,17879070,6600,6600,6600,6600,2
|
|
20240925,111500,17865870,6620,6620,6620,6620,0
|
|
20240925,111400,17865870,6620,6620,6620,6620,0
|
|
20240925,111300,17865870,6620,6620,6620,6620,0
|
|
20240925,111200,17865870,6620,6620,6620,6620,0
|
|
20240925,111100,17865870,6620,6620,6620,6620,0
|
|
20240925,111000,17865870,6620,6620,6620,6620,0
|
|
20240925,110900,17865870,6620,6620,6620,6620,0
|
|
20240925,110800,17865870,6620,6620,6620,6620,0
|
|
20240925,110700,17865870,6620,6620,6620,6620,0
|
|
20240925,110600,17865870,6620,6620,6620,6620,0
|
|
20240925,110500,17865870,6620,6620,6620,6620,0
|
|
20240925,110400,17865870,6620,6620,6620,6620,0
|
|
20240925,110300,17865870,6620,6620,6620,6620,0
|
|
20240925,110200,17865870,6620,6620,6620,6620,0
|
|
20240925,110100,17865870,6620,6620,6620,6620,1
|
|
20240925,110000,17859250,6600,6600,6600,6600,0
|
|
20240925,105900,17859250,6600,6600,6600,6600,0
|
|
20240925,105800,17859250,6600,6600,6600,6600,0
|
|
20240925,105700,17859250,6600,6600,6600,6600,0
|
|
20240925,105600,17859250,6600,6600,6600,6600,0
|
|
20240925,105500,17859250,6600,6600,6600,6600,0
|
|
20240925,105400,17859250,6600,6600,6600,6600,0
|
|
20240925,105300,17859250,6600,6600,6600,6600,21
|
|
20240925,105200,17720650,6610,6610,6610,6610,380
|
|
20240925,105100,15208850,6610,6610,6610,6610,0
|
|
20240925,105000,15208850,6610,6610,6610,6610,0
|
|
20240925,104900,15208850,6610,6610,6610,6610,0
|
|
20240925,104800,15208850,6610,6610,6610,6610,0
|
|
20240925,104700,15208850,6610,6610,6610,6610,14
|
|
20240925,104600,15116310,6600,6600,6600,6600,0
|
|
20240925,104500,15116310,6600,6600,6600,6600,0
|
|
20240925,104400,15116310,6600,6600,6600,6600,0
|
|
20240925,104300,15116310,6600,6600,6600,6600,1
|
|
20240925,104200,15109710,6610,6610,6610,6610,1
|
|
20240925,104100,15103100,6600,6600,6600,6600,0
|
|
20240925,104000,15103100,6600,6600,6600,6600,6
|
|
20240925,103900,15063500,6610,6610,6610,6610,106
|
|
20240925,103800,14362840,6620,6620,6620,6620,1
|
|
20240925,103700,14356220,6610,6610,6610,6610,0
|
|
20240925,103600,14356220,6610,6610,6610,6610,5
|
|
20240925,103500,14323170,6600,6600,6600,6600,0
|
|
20240925,103400,14323170,6600,6600,6600,6600,0
|
|
20240925,103300,14323170,6600,6600,6600,6600,0
|
|
20240925,103200,14323170,6600,6600,6600,6600,0
|
|
20240925,103100,14323170,6600,6600,6600,6600,1
|
|
20240925,103000,14316570,6620,6620,6620,6620,10
|
|
20240925,102900,14250370,6600,6600,6600,6600,0
|
|
20240925,102800,14250370,6600,6600,6600,6600,0
|
|
20240925,102700,14250370,6600,6600,6600,6600,0
|
|
20240925,102600,14250370,6600,6600,6600,6600,0
|
|
20240925,102500,14250370,6600,6600,6600,6600,0
|
|
20240925,102400,14250370,6600,6600,6600,6600,0
|
|
20240925,102300,14250370,6600,6600,6600,6600,0
|
|
20240925,102200,14250370,6600,6600,6600,6600,0
|
|
20240925,102100,14250370,6600,6600,6600,6600,0
|
|
20240925,102000,14250370,6600,6600,6600,6600,5
|
|
20240925,101900,14217370,6600,6600,6600,6600,0
|
|
20240925,101800,14217370,6600,6600,6600,6600,0
|
|
20240925,101700,14217370,6600,6600,6600,6600,3
|
|
20240925,101600,14197570,6600,6600,6600,6600,50
|
|
20240925,101500,13867570,6630,6600,6630,6600,12
|
|
20240925,101400,13788340,6630,6600,6630,6600,539
|
|
20240925,101300,10230830,6620,6620,6620,6620,0
|
|
20240925,101200,10230830,6620,6620,6620,6620,48
|
|
20240925,101100,9913070,6620,6600,6620,6600,155
|
|
20240925,101000,8887030,6620,6620,6620,6620,100
|
|
20240925,100900,8225030,6620,6620,6620,6620,0
|
|
20240925,100800,8225030,6620,6620,6620,6620,0
|
|
20240925,100700,8225030,6620,6620,6620,6620,0
|
|
20240925,100600,8225030,6620,6620,6620,6620,0
|
|
20240925,100500,8225030,6620,6620,6620,6620,0
|
|
20240925,100400,8225030,6620,6610,6620,6610,94
|
|
20240925,100300,7603680,6600,6600,6600,6600,0
|
|
20240925,100200,7603680,6600,6600,6600,6600,50
|
|
20240925,100100,7273680,6600,6590,6600,6580,601
|
|
20240925,100000,3312900,6580,6580,6580,6580,29
|
|
20240925,095900,3122080,6580,6580,6580,6580,23
|
|
20240925,095800,2970740,6580,6580,6580,6580,0
|
|
20240925,095700,2970740,6580,6580,6580,6580,77
|
|
20240925,095600,2464080,6580,6580,6580,6580,8
|
|
20240925,095500,2411440,6580,6580,6580,6580,0
|
|
20240925,095400,2411440,6580,6580,6580,6580,0
|
|
20240925,095300,2411440,6580,6580,6580,6580,5
|
|
20240925,095200,2378540,6580,6580,6580,6580,0
|
|
20240925,095100,2378540,6580,6580,6580,6580,3
|
|
20240925,095000,2358800,6570,6570,6570,6570,0
|
|
20240925,094900,2358800,6570,6570,6570,6570,0
|
|
20240925,094800,2358800,6570,6570,6570,6570,0
|
|
20240925,094700,2358800,6570,6570,6570,6570,0
|
|
20240925,094600,2358800,6570,6570,6570,6570,0
|
|
20240925,094500,2358800,6570,6570,6570,6570,0
|
|
20240925,094400,2358800,6570,6570,6570,6570,1
|
|
20240925,094300,2352230,6580,6590,6590,6580,13
|
|
20240925,094200,2266680,6590,6590,6590,6590,0
|
|
20240925,094100,2266680,6590,6590,6590,6590,14
|
|
20240925,094000,2174420,6590,6590,6590,6590,34
|
|
20240925,093900,1950360,6590,6590,6590,6590,0
|
|
20240925,093800,1950360,6590,6590,6590,6590,0
|
|
20240925,093700,1950360,6590,6590,6590,6590,28
|
|
20240925,093600,1765840,6590,6590,6590,6590,1
|
|
20240925,093500,1759250,6590,6600,6600,6590,11
|
|
20240925,093400,1686660,6590,6590,6590,6590,0
|
|
20240925,093300,1686660,6590,6590,6590,6590,4
|
|
20240925,093200,1660300,6590,6590,6590,6590,0
|
|
20240925,093100,1660300,6590,6590,6590,6590,0
|
|
20240925,093000,1660300,6590,6590,6590,6590,0
|
|
20240925,092900,1660300,6590,6590,6590,6590,0
|
|
20240925,092800,1660300,6590,6590,6590,6590,0
|
|
20240925,092700,1660300,6590,6590,6590,6590,0
|
|
20240925,092600,1660300,6590,6590,6590,6590,0
|
|
20240925,092500,1660300,6590,6600,6600,6590,2
|
|
20240925,092400,1647110,6580,6580,6580,6580,50
|
|
20240925,092300,1318110,6600,6600,6600,6600,0
|
|
20240925,092200,1318110,6600,6600,6600,6600,0
|
|
20240925,092100,1318110,6600,6600,6600,6600,0
|
|
20240925,092000,1318110,6600,6600,6600,6600,0
|
|
20240925,091900,1318110,6600,6600,6600,6600,0
|
|
20240925,091800,1318110,6600,6600,6600,6600,0
|
|
20240925,091700,1318110,6600,6600,6600,6600,1
|
|
20240925,091600,1311510,6600,6600,6600,6600,1
|
|
20240925,091500,1304910,6580,6580,6580,6580,0
|
|
20240925,091400,1304910,6580,6590,6590,6580,12
|
|
20240925,091300,1225850,6590,6590,6590,6590,0
|
|
20240925,091200,1225850,6590,6590,6590,6590,0
|
|
20240925,091100,1225850,6590,6590,6590,6590,0
|
|
20240925,091000,1225850,6590,6590,6590,6590,0
|
|
20240925,090900,1225850,6590,6590,6590,6590,0
|
|
20240925,090800,1225850,6590,6590,6590,6590,50
|
|
20240925,090700,896350,6590,6590,6590,6590,0
|
|
20240925,090600,896350,6590,6590,6590,6580,55
|
|
20240925,090500,533910,6600,6600,6600,6600,8
|
|
20240925,090400,481110,6600,6600,6600,6600,0
|
|
20240925,090300,481110,6600,6600,6600,6600,0
|
|
20240925,090200,481110,6600,6600,6600,6600,0
|
|
20240925,090100,481110,6600,6600,6600,6600,0
|
|
20240925,090000,481110,6600,6590,6600,6590,73
|