667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,200400,245596490,6700,6700,6700,6700,1850
|
|
20240925,200300,245596490,6700,6700,6700,6700,0
|
|
20240925,200200,245596490,6700,6700,6700,6700,0
|
|
20240925,200100,245596490,6700,6700,6700,6700,0
|
|
20240925,200000,245596490,6700,6700,6700,6700,0
|
|
20240925,195900,245596490,6700,6700,6700,6700,0
|
|
20240925,195800,245596490,6700,6700,6700,6700,0
|
|
20240925,195700,245596490,6700,6700,6700,6700,0
|
|
20240925,195600,245596490,6700,6700,6700,6700,0
|
|
20240925,195500,245596490,6700,6700,6700,6700,0
|
|
20240925,195400,245596490,6700,6700,6700,6700,0
|
|
20240925,195300,245596490,6700,6700,6700,6700,0
|
|
20240925,195200,245596490,6700,6700,6700,6700,0
|
|
20240925,195100,245596490,6700,6700,6700,6700,0
|
|
20240925,195000,245596490,6700,6700,6700,6700,0
|
|
20240925,194900,245596490,6700,6700,6700,6700,0
|
|
20240925,194800,245596490,6700,6700,6700,6700,0
|
|
20240925,194700,245596490,6700,6700,6700,6700,0
|
|
20240925,194600,245596490,6700,6700,6700,6700,0
|
|
20240925,194500,245596490,6700,6700,6700,6700,0
|
|
20240925,194400,245596490,6700,6700,6700,6700,0
|
|
20240925,194300,245596490,6700,6700,6700,6700,0
|
|
20240925,194200,245596490,6700,6700,6700,6700,0
|
|
20240925,194100,245596490,6700,6700,6700,6700,0
|
|
20240925,194000,245596490,6700,6700,6700,6700,0
|
|
20240925,193900,245596490,6700,6700,6700,6700,0
|
|
20240925,193800,245596490,6700,6700,6700,6700,0
|
|
20240925,193700,245596490,6700,6700,6700,6700,0
|
|
20240925,193600,245596490,6700,6700,6700,6700,0
|
|
20240925,193500,245596490,6700,6700,6700,6700,0
|
|
20240925,193400,245596490,6700,6700,6700,6700,1850
|
|
20240925,193300,245596490,6700,6700,6700,6700,0
|
|
20240925,193200,245596490,6700,6700,6700,6700,0
|
|
20240925,193100,245596490,6700,6700,6700,6700,0
|
|
20240925,193000,245596490,6700,6700,6700,6700,0
|
|
20240925,192900,245596490,6700,6700,6700,6700,0
|
|
20240925,192800,245596490,6700,6700,6700,6700,0
|
|
20240925,192700,245596490,6700,6700,6700,6700,0
|
|
20240925,192600,245596490,6700,6700,6700,6700,0
|
|
20240925,192500,245596490,6700,6700,6700,6700,0
|
|
20240925,192400,245596490,6700,6700,6700,6700,0
|
|
20240925,192300,245596490,6700,6700,6700,6700,0
|
|
20240925,192200,245596490,6700,6700,6700,6700,0
|
|
20240925,192100,245596490,6700,6700,6700,6700,0
|
|
20240925,192000,245596490,6700,6700,6700,6700,0
|
|
20240925,191900,245596490,6700,6700,6700,6700,0
|
|
20240925,191800,245596490,6700,6700,6700,6700,0
|
|
20240925,191700,245596490,6700,6700,6700,6700,0
|
|
20240925,191600,245596490,6700,6700,6700,6700,0
|
|
20240925,191500,245596490,6700,6700,6700,6700,0
|
|
20240925,191400,245596490,6700,6700,6700,6700,0
|
|
20240925,191300,245596490,6700,6700,6700,6700,0
|
|
20240925,191200,245596490,6700,6700,6700,6700,0
|
|
20240925,191100,245596490,6700,6700,6700,6700,0
|
|
20240925,191000,245596490,6700,6700,6700,6700,0
|
|
20240925,190900,245596490,6700,6700,6700,6700,0
|
|
20240925,190800,245596490,6700,6700,6700,6700,0
|
|
20240925,190700,245596490,6700,6700,6700,6700,0
|
|
20240925,190600,245596490,6700,6700,6700,6700,0
|
|
20240925,190500,245596490,6700,6700,6700,6700,0
|
|
20240925,190400,245596490,6700,6700,6700,6700,1850
|
|
20240925,190300,245596490,6700,6700,6700,6700,0
|
|
20240925,190200,245596490,6700,6700,6700,6700,0
|
|
20240925,190100,245596490,6700,6700,6700,6700,0
|
|
20240925,190000,245596490,6700,6700,6700,6700,0
|
|
20240925,185900,245596490,6700,6700,6700,6700,0
|
|
20240925,185800,245596490,6700,6700,6700,6700,0
|
|
20240925,185700,245596490,6700,6700,6700,6700,0
|
|
20240925,185600,245596490,6700,6700,6700,6700,0
|
|
20240925,185500,245596490,6700,6700,6700,6700,0
|
|
20240925,185400,245596490,6700,6700,6700,6700,0
|
|
20240925,185300,245596490,6700,6700,6700,6700,0
|
|
20240925,185200,245596490,6700,6700,6700,6700,0
|
|
20240925,185100,245596490,6700,6700,6700,6700,0
|
|
20240925,185000,245596490,6700,6700,6700,6700,0
|
|
20240925,184900,245596490,6700,6700,6700,6700,0
|
|
20240925,184800,245596490,6700,6700,6700,6700,0
|
|
20240925,184700,245596490,6700,6700,6700,6700,0
|
|
20240925,184600,245596490,6700,6700,6700,6700,0
|
|
20240925,184500,245596490,6700,6700,6700,6700,0
|
|
20240925,184400,245596490,6700,6700,6700,6700,0
|
|
20240925,184300,245596490,6700,6700,6700,6700,0
|
|
20240925,184200,245596490,6700,6700,6700,6700,0
|
|
20240925,184100,245596490,6700,6700,6700,6700,0
|
|
20240925,184000,245596490,6700,6700,6700,6700,0
|
|
20240925,183900,245596490,6700,6700,6700,6700,0
|
|
20240925,183800,245596490,6700,6700,6700,6700,0
|
|
20240925,183700,245596490,6700,6700,6700,6700,0
|
|
20240925,183600,245596490,6700,6700,6700,6700,0
|
|
20240925,183500,245596490,6700,6700,6700,6700,0
|
|
20240925,183400,245596490,6700,6700,6700,6700,1850
|
|
20240925,183300,245596490,6700,6700,6700,6700,0
|
|
20240925,183200,245596490,6700,6700,6700,6700,0
|
|
20240925,183100,245596490,6700,6700,6700,6700,0
|
|
20240925,183000,245596490,6700,6700,6700,6700,0
|
|
20240925,182900,245596490,6700,6700,6700,6700,0
|
|
20240925,182800,245596490,6700,6700,6700,6700,0
|
|
20240925,182700,245596490,6700,6700,6700,6700,0
|
|
20240925,182600,245596490,6700,6700,6700,6700,0
|
|
20240925,182500,245596490,6700,6700,6700,6700,0
|
|
20240925,182400,245596490,6700,6700,6700,6700,0
|
|
20240925,182300,245596490,6700,6700,6700,6700,0
|
|
20240925,182200,245596490,6700,6700,6700,6700,0
|
|
20240925,182100,245596490,6700,6700,6700,6700,0
|
|
20240925,182000,245596490,6700,6700,6700,6700,0
|
|
20240925,181900,245596490,6700,6700,6700,6700,0
|
|
20240925,181800,245596490,6700,6700,6700,6700,0
|
|
20240925,181700,245596490,6700,6700,6700,6700,0
|
|
20240925,181600,245596490,6700,6700,6700,6700,0
|
|
20240925,181500,245596490,6700,6700,6700,6700,0
|
|
20240925,181400,245596490,6700,6700,6700,6700,0
|
|
20240925,181300,245596490,6700,6700,6700,6700,0
|
|
20240925,181200,245596490,6700,6700,6700,6700,0
|
|
20240925,181100,245596490,6700,6700,6700,6700,0
|
|
20240925,181000,245596490,6700,6700,6700,6700,0
|
|
20240925,180900,245596490,6700,6700,6700,6700,0
|
|
20240925,180800,245596490,6700,6700,6700,6700,0
|
|
20240925,180700,245596490,6700,6700,6700,6700,0
|
|
20240925,180600,245596490,6700,6700,6700,6700,0
|
|
20240925,180500,245596490,6700,6700,6700,6700,0
|
|
20240925,180400,245596490,6700,6700,6700,6700,1850
|
|
20240925,180300,245596490,6700,6700,6700,6700,0
|
|
20240925,180200,245596490,6700,6700,6700,6700,0
|
|
20240925,180100,245596490,6700,6700,6700,6700,0
|
|
20240925,180000,245596490,6700,6700,6700,6700,0
|
|
20240925,175900,245596490,6700,6700,6700,6700,0
|
|
20240925,175800,245596490,6700,6700,6700,6700,0
|
|
20240925,175700,245596490,6700,6700,6700,6700,0
|
|
20240925,175600,245596490,6700,6700,6700,6700,0
|
|
20240925,175500,245596490,6700,6700,6700,6700,0
|
|
20240925,175400,245596490,6700,6700,6700,6700,0
|
|
20240925,175300,245596490,6700,6700,6700,6700,0
|
|
20240925,175200,245596490,6700,6700,6700,6700,0
|
|
20240925,175100,245596490,6700,6700,6700,6700,0
|
|
20240925,175000,245596490,6700,6700,6700,6700,0
|
|
20240925,174900,245596490,6700,6700,6700,6700,0
|
|
20240925,174800,245596490,6700,6700,6700,6700,0
|
|
20240925,174700,245596490,6700,6700,6700,6700,0
|
|
20240925,174600,245596490,6700,6700,6700,6700,0
|
|
20240925,174500,245596490,6700,6700,6700,6700,0
|
|
20240925,174400,245596490,6700,6700,6700,6700,0
|
|
20240925,174300,245596490,6700,6700,6700,6700,0
|
|
20240925,174200,245596490,6700,6700,6700,6700,0
|
|
20240925,174100,245596490,6700,6700,6700,6700,0
|
|
20240925,174000,245596490,6700,6700,6700,6700,0
|
|
20240925,173900,245596490,6700,6700,6700,6700,0
|
|
20240925,173800,245596490,6700,6700,6700,6700,0
|
|
20240925,173700,245596490,6700,6700,6700,6700,0
|
|
20240925,173600,245596490,6700,6700,6700,6700,0
|
|
20240925,173500,245596490,6700,6700,6700,6700,0
|
|
20240925,173400,245596490,6700,6700,6700,6700,1850
|
|
20240925,173300,245596490,6700,6700,6700,6700,0
|
|
20240925,173200,245596490,6700,6700,6700,6700,0
|
|
20240925,173100,245596490,6700,6700,6700,6700,0
|
|
20240925,173000,245596490,6700,6700,6700,6700,0
|
|
20240925,172900,245596490,6700,6700,6700,6700,0
|
|
20240925,172800,245596490,6700,6700,6700,6700,0
|
|
20240925,172700,245596490,6700,6700,6700,6700,0
|
|
20240925,172600,245596490,6700,6700,6700,6700,0
|
|
20240925,172500,245596490,6700,6700,6700,6700,0
|
|
20240925,172400,245596490,6700,6700,6700,6700,0
|
|
20240925,172300,245596490,6700,6700,6700,6700,0
|
|
20240925,172200,245596490,6700,6700,6700,6700,0
|
|
20240925,172100,245596490,6700,6700,6700,6700,0
|
|
20240925,172000,245596490,6700,6700,6700,6700,0
|
|
20240925,171900,245596490,6700,6700,6700,6700,0
|
|
20240925,171800,245596490,6700,6700,6700,6700,0
|
|
20240925,171700,245596490,6700,6700,6700,6700,0
|
|
20240925,171600,245596490,6700,6700,6700,6700,0
|
|
20240925,171500,245596490,6700,6700,6700,6700,0
|
|
20240925,171400,245596490,6700,6700,6700,6700,0
|
|
20240925,171300,245596490,6700,6700,6700,6700,0
|
|
20240925,171200,245596490,6700,6700,6700,6700,0
|
|
20240925,171100,245596490,6700,6700,6700,6700,0
|
|
20240925,171000,245596490,6700,6700,6700,6700,0
|
|
20240925,170900,245596490,6700,6700,6700,6700,0
|
|
20240925,170800,245596490,6700,6700,6700,6700,0
|
|
20240925,170700,245596490,6700,6700,6700,6700,0
|
|
20240925,170600,245596490,6700,6700,6700,6700,0
|
|
20240925,170500,245596490,6700,6700,6700,6700,0
|
|
20240925,170400,245596490,6700,6700,6700,6700,1850
|
|
20240925,170300,245596490,6700,6700,6700,6700,0
|
|
20240925,170200,245596490,6700,6700,6700,6700,0
|
|
20240925,170100,245596490,6700,6700,6700,6700,0
|
|
20240925,170000,245596490,6700,6700,6700,6700,0
|
|
20240925,165900,245596490,6700,6700,6700,6700,0
|
|
20240925,165800,245596490,6700,6700,6700,6700,0
|
|
20240925,165700,245596490,6700,6700,6700,6700,0
|
|
20240925,165600,245596490,6700,6700,6700,6700,0
|
|
20240925,165500,245596490,6700,6700,6700,6700,0
|
|
20240925,165400,245596490,6700,6700,6700,6700,0
|
|
20240925,165300,245596490,6700,6700,6700,6700,0
|
|
20240925,165200,245596490,6700,6700,6700,6700,0
|
|
20240925,165100,245596490,6700,6700,6700,6700,0
|
|
20240925,165000,245596490,6700,6700,6700,6700,0
|
|
20240925,164900,245596490,6700,6700,6700,6700,0
|
|
20240925,164800,245596490,6700,6700,6700,6700,0
|
|
20240925,164700,245596490,6700,6700,6700,6700,0
|
|
20240925,164600,245596490,6700,6700,6700,6700,0
|
|
20240925,164500,245596490,6700,6700,6700,6700,0
|
|
20240925,164400,245596490,6700,6700,6700,6700,0
|
|
20240925,164300,245596490,6700,6700,6700,6700,0
|
|
20240925,164200,245596490,6700,6700,6700,6700,0
|
|
20240925,164100,245596490,6700,6700,6700,6700,0
|
|
20240925,164000,245596490,6700,6700,6700,6700,0
|
|
20240925,163900,245596490,6700,6700,6700,6700,0
|
|
20240925,163800,245596490,6700,6700,6700,6700,0
|
|
20240925,163700,245596490,6700,6700,6700,6700,0
|
|
20240925,163600,245596490,6700,6700,6700,6700,0
|
|
20240925,163500,245596490,6700,6700,6700,6700,0
|
|
20240925,163400,245596490,6700,6700,6700,6700,1850
|
|
20240925,163300,245596490,6700,6700,6700,6700,0
|
|
20240925,163200,245596490,6700,6700,6700,6700,0
|
|
20240925,163100,245596490,6700,6700,6700,6700,0
|
|
20240925,163000,245596490,6700,6700,6700,6700,0
|
|
20240925,162900,245596490,6700,6700,6700,6700,0
|
|
20240925,162800,245596490,6700,6700,6700,6700,0
|
|
20240925,162700,245596490,6700,6700,6700,6700,0
|
|
20240925,162600,245596490,6700,6700,6700,6700,0
|
|
20240925,162500,245596490,6700,6700,6700,6700,0
|
|
20240925,162400,245596490,6700,6700,6700,6700,0
|
|
20240925,162300,245596490,6700,6700,6700,6700,0
|
|
20240925,162200,245596490,6700,6700,6700,6700,0
|
|
20240925,162100,245596490,6700,6700,6700,6700,0
|
|
20240925,162000,245596490,6700,6700,6700,6700,0
|
|
20240925,161900,245596490,6700,6700,6700,6700,0
|
|
20240925,161800,245596490,6700,6700,6700,6700,0
|
|
20240925,161700,245596490,6700,6700,6700,6700,0
|
|
20240925,161600,245596490,6700,6700,6700,6700,0
|
|
20240925,161500,245596490,6700,6700,6700,6700,0
|
|
20240925,161400,245596490,6700,6700,6700,6700,0
|
|
20240925,161300,245596490,6700,6700,6700,6700,0
|
|
20240925,161200,245596490,6700,6700,6700,6700,0
|
|
20240925,161100,245596490,6700,6700,6700,6700,0
|
|
20240925,161000,245596490,6700,6700,6700,6700,0
|
|
20240925,160900,245596490,6700,6700,6700,6700,0
|
|
20240925,160800,245596490,6700,6700,6700,6700,0
|
|
20240925,160700,245596490,6700,6700,6700,6700,0
|
|
20240925,160600,245596490,6700,6700,6700,6700,0
|
|
20240925,160500,245596490,6700,6700,6700,6700,0
|
|
20240925,160400,245596490,6700,6700,6700,6700,1850
|
|
20240925,160300,245596490,6700,6700,6700,6700,0
|
|
20240925,160200,245596490,6700,6700,6700,6700,0
|
|
20240925,160100,245596490,6700,6700,6700,6700,0
|
|
20240925,160000,245596490,6700,6700,6700,6700,0
|
|
20240925,155900,245596490,6700,6700,6700,6700,0
|
|
20240925,155800,245596490,6700,6700,6700,6700,0
|
|
20240925,155700,245596490,6700,6700,6700,6700,0
|
|
20240925,155600,245596490,6700,6700,6700,6700,0
|
|
20240925,155500,245596490,6700,6700,6700,6700,0
|
|
20240925,155400,245596490,6700,6700,6700,6700,0
|
|
20240925,155300,245596490,6700,6700,6700,6700,0
|
|
20240925,155200,245596490,6700,6700,6700,6700,0
|
|
20240925,155100,245596490,6700,6700,6700,6700,0
|
|
20240925,155000,245596490,6700,6700,6700,6700,0
|
|
20240925,154900,245596490,6700,6700,6700,6700,0
|
|
20240925,154800,245596490,6700,6700,6700,6700,0
|
|
20240925,154700,245596490,6700,6700,6700,6700,0
|
|
20240925,154600,245596490,6700,6700,6700,6700,0
|
|
20240925,154500,245596490,6700,6700,6700,6700,0
|
|
20240925,154400,245596490,6700,6700,6700,6700,0
|
|
20240925,154300,245596490,6700,6700,6700,6700,0
|
|
20240925,154200,245596490,6700,6700,6700,6700,0
|
|
20240925,154100,245596490,6700,6700,6700,6700,0
|
|
20240925,154000,245596490,6700,6700,6700,6700,0
|
|
20240925,153900,245596490,6700,6700,6700,6700,0
|
|
20240925,153800,245596490,6700,6700,6700,6700,0
|
|
20240925,153700,245596490,6700,6700,6700,6700,0
|
|
20240925,153600,245596490,6700,6700,6700,6700,0
|
|
20240925,153500,245596490,6700,6700,6700,6700,0
|
|
20240925,153400,245596490,6700,6700,6700,6700,1850
|
|
20240925,153300,245596490,6700,6700,6700,6700,0
|
|
20240925,153200,245596490,6700,6700,6700,6700,0
|
|
20240925,153100,245596490,6700,6700,6700,6700,0
|
|
20240925,153000,245596490,6700,6700,6700,6700,1850
|
|
20240925,152900,233201490,6770,6770,6770,6770,0
|
|
20240925,152800,233201490,6770,6770,6770,6770,0
|
|
20240925,152700,233201490,6770,6770,6770,6770,0
|
|
20240925,152600,233201490,6770,6770,6770,6770,0
|
|
20240925,152500,233201490,6770,6770,6770,6770,0
|
|
20240925,152400,233201490,6770,6770,6770,6770,0
|
|
20240925,152300,233201490,6770,6770,6770,6770,0
|
|
20240925,152200,233201490,6770,6770,6770,6770,0
|
|
20240925,152100,233201490,6770,6770,6770,6770,0
|
|
20240925,152000,233201490,6770,6770,6770,6770,0
|
|
20240925,151900,233201490,6770,6740,6770,6740,141
|
|
20240925,151800,232249760,6740,6740,6740,6740,10
|
|
20240925,151700,232182360,6740,6740,6740,6740,0
|
|
20240925,151600,232182360,6740,6740,6740,6740,10
|
|
20240925,151500,232114960,6740,6740,6740,6740,0
|
|
20240925,151400,232114960,6740,6740,6740,6740,38
|
|
20240925,151300,231858840,6720,6720,6720,6720,0
|
|
20240925,151200,231858840,6720,6720,6720,6720,0
|
|
20240925,151100,231858840,6720,6720,6720,6720,0
|
|
20240925,151000,231858840,6720,6720,6720,6720,0
|
|
20240925,150900,231858840,6720,6720,6720,6720,1
|
|
20240925,150800,231852120,6720,6720,6720,6720,0
|
|
20240925,150700,231852120,6720,6730,6730,6720,76
|
|
20240925,150600,231341220,6730,6730,6730,6730,0
|
|
20240925,150500,231341220,6730,6740,6740,6730,9
|
|
20240925,150400,231280630,6730,6730,6730,6730,30
|
|
20240925,150300,231078730,6730,6730,6730,6730,24
|
|
20240925,150200,230917210,6730,6730,6730,6730,38
|
|
20240925,150100,230661470,6730,6740,6740,6730,509
|
|
20240925,150000,227234640,6750,6750,6750,6750,0
|
|
20240925,145900,227234640,6750,6750,6750,6750,0
|
|
20240925,145800,227234640,6750,6750,6750,6750,912
|
|
20240925,145700,221078640,6750,6750,6750,6750,0
|
|
20240925,145600,221078640,6750,6750,6750,6750,0
|
|
20240925,145500,221078640,6750,6750,6750,6750,0
|
|
20240925,145400,221078640,6750,6750,6750,6750,0
|
|
20240925,145300,221078640,6750,6750,6750,6750,28
|
|
20240925,145200,220889640,6770,6750,6770,6740,401
|
|
20240925,145100,218186860,6750,6750,6750,6750,0
|
|
20240925,145000,218186860,6750,6750,6750,6750,0
|
|
20240925,144900,218186860,6750,6750,6750,6750,0
|
|
20240925,144800,218186860,6750,6750,6750,6750,650
|
|
20240925,144700,213799360,6760,6760,6760,6760,0
|
|
20240925,144600,213799360,6760,6760,6760,6760,170
|
|
20240925,144500,212650160,6760,6760,6760,6760,0
|
|
20240925,144400,212650160,6760,6760,6760,6760,0
|
|
20240925,144300,212650160,6760,6760,6760,6760,0
|
|
20240925,144200,212650160,6760,6760,6760,6760,330
|
|
20240925,144100,210419360,6780,6780,6780,6780,0
|
|
20240925,144000,210419360,6780,6780,6780,6780,0
|
|
20240925,143900,210419360,6780,6780,6780,6780,1000
|
|
20240925,143800,203639360,6780,6780,6780,6780,0
|
|
20240925,143700,203639360,6780,6780,6780,6780,0
|
|
20240925,143600,203639360,6780,6780,6780,6780,0
|
|
20240925,143500,203639360,6780,6780,6780,6780,1
|
|
20240925,143400,203632580,6790,6790,6790,6790,0
|
|
20240925,143300,203632580,6790,6790,6790,6790,0
|
|
20240925,143200,203632580,6790,6790,6790,6790,1
|
|
20240925,143100,203625790,6760,6760,6760,6760,0
|
|
20240925,143000,203625790,6760,6760,6760,6760,0
|
|
20240925,142900,203625790,6760,6760,6760,6760,0
|
|
20240925,142800,203625790,6760,6760,6760,6760,1000
|
|
20240925,142700,196865790,6760,6760,6760,6760,0
|
|
20240925,142600,196865790,6760,6770,6770,6760,12
|
|
20240925,142500,196784660,6790,6790,6790,6790,500
|
|
20240925,142400,193389660,6780,6780,6780,6780,0
|
|
20240925,142300,193389660,6780,6780,6780,6780,0
|
|
20240925,142200,193389660,6780,6770,6780,6770,300
|
|
20240925,142100,191355700,6780,6780,6780,6780,0
|
|
20240925,142000,191355700,6780,6780,6780,6780,0
|
|
20240925,141900,191355700,6780,6780,6780,6780,0
|
|
20240925,141800,191355700,6780,6780,6780,6780,0
|
|
20240925,141700,191355700,6780,6780,6780,6780,0
|
|
20240925,141600,191355700,6780,6780,6780,6780,0
|
|
20240925,141500,191355700,6780,6780,6780,6780,0
|
|
20240925,141400,191355700,6780,6780,6780,6780,0
|
|
20240925,141300,191355700,6780,6780,6780,6780,0
|
|
20240925,141200,191355700,6780,6780,6780,6780,0
|
|
20240925,141100,191355700,6780,6780,6780,6780,4
|
|
20240925,141000,191328580,6760,6760,6760,6760,0
|
|
20240925,140900,191328580,6760,6760,6760,6760,300
|
|
20240925,140800,189300580,6790,6790,6790,6790,0
|
|
20240925,140700,189300580,6790,6790,6790,6790,0
|
|
20240925,140600,189300580,6790,6790,6790,6790,0
|
|
20240925,140500,189300580,6790,6790,6790,6790,0
|
|
20240925,140400,189300580,6790,6790,6790,6790,0
|
|
20240925,140300,189300580,6790,6790,6790,6790,0
|
|
20240925,140200,189300580,6790,6790,6790,6790,0
|
|
20240925,140100,189300580,6790,6790,6790,6790,0
|
|
20240925,140000,189300580,6790,6790,6790,6790,0
|
|
20240925,135900,189300580,6790,6790,6790,6790,0
|
|
20240925,135800,189300580,6790,6790,6790,6790,0
|
|
20240925,135700,189300580,6790,6790,6790,6790,0
|
|
20240925,135600,189300580,6790,6790,6790,6790,0
|
|
20240925,135500,189300580,6790,6790,6790,6790,0
|
|
20240925,135400,189300580,6790,6790,6790,6790,500
|
|
20240925,135300,185905580,6780,6760,6780,6760,2
|
|
20240925,135200,185892040,6780,6780,6780,6780,0
|
|
20240925,135100,185892040,6780,6780,6780,6780,127
|
|
20240925,135000,185030980,6770,6770,6770,6770,0
|
|
20240925,134900,185030980,6770,6770,6770,6770,250
|
|
20240925,134800,183338480,6780,6780,6780,6780,0
|
|
20240925,134700,183338480,6780,6780,6780,6780,0
|
|
20240925,134600,183338480,6780,6780,6780,6780,0
|
|
20240925,134500,183338480,6780,6770,6780,6770,258
|
|
20240925,134400,181591300,6780,6780,6780,6780,20
|
|
20240925,134300,181455700,6770,6770,6770,6770,0
|
|
20240925,134200,181455700,6770,6770,6770,6770,100
|
|
20240925,134100,180778700,6770,6770,6770,6770,433
|
|
20240925,134000,177847290,6790,6790,6790,6790,0
|
|
20240925,133900,177847290,6790,6790,6790,6790,1
|
|
20240925,133800,177840500,6780,6770,6780,6770,52
|
|
20240925,133700,177487960,6790,6790,6790,6790,5
|
|
20240925,133600,177454010,6760,6760,6760,6760,0
|
|
20240925,133500,177454010,6760,6760,6760,6760,0
|
|
20240925,133400,177454010,6760,6760,6760,6760,0
|
|
20240925,133300,177454010,6760,6790,6790,6760,403
|
|
20240925,133200,174726950,6790,6790,6790,6790,0
|
|
20240925,133100,174726950,6790,6790,6790,6790,0
|
|
20240925,133000,174726950,6790,6790,6790,6790,0
|
|
20240925,132900,174726950,6790,6800,6800,6790,244
|
|
20240925,132800,173069170,6800,6800,6800,6800,0
|
|
20240925,132700,173069170,6800,6800,6800,6800,150
|
|
20240925,132600,172049170,6810,6800,6810,6800,878
|
|
20240925,132500,166077470,6800,6800,6800,6800,7
|
|
20240925,132400,166029870,6800,6800,6800,6800,0
|
|
20240925,132300,166029870,6800,6790,6800,6790,750
|
|
20240925,132200,160932590,6790,6790,6790,6790,0
|
|
20240925,132100,160932590,6790,6790,6790,6790,0
|
|
20240925,132000,160932590,6790,6790,6790,6790,0
|
|
20240925,131900,160932590,6790,6790,6790,6790,0
|
|
20240925,131800,160932590,6790,6790,6790,6790,1
|
|
20240925,131700,160925800,6770,6770,6770,6770,0
|
|
20240925,131600,160925800,6770,6770,6770,6770,60
|
|
20240925,131500,160519600,6780,6780,6780,6780,125
|
|
20240925,131400,159672100,6790,6790,6790,6790,0
|
|
20240925,131300,159672100,6790,6790,6790,6790,0
|
|
20240925,131200,159672100,6790,6790,6790,6790,0
|
|
20240925,131100,159672100,6790,6790,6790,6790,0
|
|
20240925,131000,159672100,6790,6790,6790,6790,0
|
|
20240925,130900,159672100,6790,6790,6790,6790,10
|
|
20240925,130800,159604200,6790,6790,6790,6790,0
|
|
20240925,130700,159604200,6790,6790,6790,6790,0
|
|
20240925,130600,159604200,6790,6790,6790,6790,0
|
|
20240925,130500,159604200,6790,6790,6790,6790,0
|
|
20240925,130400,159604200,6790,6790,6790,6790,0
|
|
20240925,130300,159604200,6790,6790,6790,6790,0
|
|
20240925,130200,159604200,6790,6790,6790,6790,0
|
|
20240925,130100,159604200,6790,6790,6790,6790,20
|
|
20240925,130000,159468400,6790,6790,6790,6790,0
|
|
20240925,125900,159468400,6790,6790,6790,6790,0
|
|
20240925,125800,159468400,6790,6790,6790,6790,0
|
|
20240925,125700,159468400,6790,6790,6790,6790,0
|
|
20240925,125600,159468400,6790,6790,6790,6790,0
|
|
20240925,125500,159468400,6790,6790,6790,6790,0
|
|
20240925,125400,159468400,6790,6790,6790,6790,0
|
|
20240925,125300,159468400,6790,6790,6790,6790,0
|
|
20240925,125200,159468400,6790,6790,6790,6790,0
|
|
20240925,125100,159468400,6790,6790,6790,6790,0
|
|
20240925,125000,159468400,6790,6790,6790,6790,0
|
|
20240925,124900,159468400,6790,6790,6790,6790,0
|
|
20240925,124800,159468400,6790,6790,6790,6790,0
|
|
20240925,124700,159468400,6790,6790,6790,6790,0
|
|
20240925,124600,159468400,6790,6790,6790,6790,1
|
|
20240925,124500,159461610,6770,6770,6770,6770,0
|
|
20240925,124400,159461610,6770,6770,6770,6770,20
|
|
20240925,124300,159326210,6790,6790,6790,6790,0
|
|
20240925,124200,159326210,6790,6790,6790,6790,0
|
|
20240925,124100,159326210,6790,6790,6790,6790,0
|
|
20240925,124000,159326210,6790,6790,6790,6790,1
|
|
20240925,123900,159319420,6780,6780,6780,6780,0
|
|
20240925,123800,159319420,6780,6780,6780,6780,0
|
|
20240925,123700,159319420,6780,6780,6780,6780,0
|
|
20240925,123600,159319420,6780,6780,6780,6780,0
|
|
20240925,123500,159319420,6780,6780,6780,6780,0
|
|
20240925,123400,159319420,6780,6780,6780,6780,0
|
|
20240925,123300,159319420,6780,6780,6780,6780,0
|
|
20240925,123200,159319420,6780,6780,6780,6780,5
|
|
20240925,123100,159285520,6790,6790,6790,6790,0
|
|
20240925,123000,159285520,6790,6790,6790,6790,0
|
|
20240925,122900,159285520,6790,6790,6790,6790,1
|
|
20240925,122800,159278730,6790,6790,6790,6790,0
|
|
20240925,122700,159278730,6790,6790,6790,6790,0
|
|
20240925,122600,159278730,6790,6790,6790,6790,0
|
|
20240925,122500,159278730,6790,6790,6790,6790,0
|
|
20240925,122400,159278730,6790,6790,6790,6790,0
|
|
20240925,122300,159278730,6790,6790,6790,6790,0
|
|
20240925,122200,159278730,6790,6790,6790,6790,0
|
|
20240925,122100,159278730,6790,6790,6790,6790,0
|
|
20240925,122000,159278730,6790,6790,6790,6790,30
|
|
20240925,121900,159075030,6790,6790,6790,6790,160
|
|
20240925,121800,157988630,6780,6780,6780,6780,0
|
|
20240925,121700,157988630,6780,6780,6780,6780,0
|
|
20240925,121600,157988630,6780,6780,6780,6780,10
|
|
20240925,121500,157920830,6770,6770,6770,6770,0
|
|
20240925,121400,157920830,6770,6770,6770,6770,0
|
|
20240925,121300,157920830,6770,6770,6770,6770,0
|
|
20240925,121200,157920830,6770,6770,6770,6770,0
|
|
20240925,121100,157920830,6770,6770,6770,6770,13
|
|
20240925,121000,157832820,6770,6770,6770,6770,394
|
|
20240925,120900,155165440,6780,6790,6790,6780,695
|
|
20240925,120800,150453140,6790,6800,6800,6790,112
|
|
20240925,120700,149691850,6810,6810,6810,6810,0
|
|
20240925,120600,149691850,6810,6810,6810,6810,0
|
|
20240925,120500,149691850,6810,6810,6810,6810,0
|
|
20240925,120400,149691850,6810,6810,6810,6810,0
|
|
20240925,120300,149691850,6810,6810,6810,6810,201
|
|
20240925,120200,148323040,6810,6810,6810,6810,0
|
|
20240925,120100,148323040,6810,6810,6810,6810,1
|
|
20240925,120000,148316230,6790,6790,6790,6790,20
|
|
20240925,115900,148180430,6800,6800,6800,6800,0
|
|
20240925,115800,148180430,6800,6800,6800,6800,2
|
|
20240925,115700,148166830,6810,6810,6810,6810,0
|
|
20240925,115600,148166830,6810,6810,6810,6810,0
|
|
20240925,115500,148166830,6810,6810,6810,6810,1
|
|
20240925,115400,148160020,6790,6790,6790,6790,0
|
|
20240925,115300,148160020,6790,6790,6790,6790,0
|
|
20240925,115200,148160020,6790,6790,6790,6790,3
|
|
20240925,115100,148139650,6800,6800,6800,6800,0
|
|
20240925,115000,148139650,6800,6800,6800,6800,0
|
|
20240925,114900,148139650,6800,6800,6800,6800,230
|
|
20240925,114800,146575650,6800,6800,6800,6800,0
|
|
20240925,114700,146575650,6800,6800,6800,6800,0
|
|
20240925,114600,146575650,6800,6800,6800,6800,452
|
|
20240925,114500,143502050,6790,6790,6790,6790,0
|
|
20240925,114400,143502050,6790,6790,6790,6790,20
|
|
20240925,114300,143366250,6800,6800,6800,6800,0
|
|
20240925,114200,143366250,6800,6800,6800,6800,10
|
|
20240925,114100,143298250,6800,6800,6800,6800,2
|
|
20240925,114000,143284650,6800,6800,6800,6800,0
|
|
20240925,113900,143284650,6800,6800,6800,6800,1
|
|
20240925,113800,143277850,6790,6790,6790,6790,0
|
|
20240925,113700,143277850,6790,6790,6790,6790,0
|
|
20240925,113600,143277850,6790,6790,6790,6790,1
|
|
20240925,113500,143271060,6800,6800,6800,6800,0
|
|
20240925,113400,143271060,6800,6800,6800,6800,10
|
|
20240925,113300,143203060,6800,6800,6800,6800,0
|
|
20240925,113200,143203060,6800,6800,6800,6800,0
|
|
20240925,113100,143203060,6800,6800,6800,6800,0
|
|
20240925,113000,143203060,6800,6800,6800,6800,0
|
|
20240925,112900,143203060,6800,6800,6800,6800,18
|
|
20240925,112800,143080660,6790,6790,6790,6790,56
|
|
20240925,112700,142700420,6790,6790,6790,6790,37
|
|
20240925,112600,142449190,6790,6790,6790,6790,3
|
|
20240925,112500,142428820,6810,6810,6810,6810,0
|
|
20240925,112400,142428820,6810,6810,6810,6810,0
|
|
20240925,112300,142428820,6810,6810,6810,6810,0
|
|
20240925,112200,142428820,6810,6810,6810,6810,0
|
|
20240925,112100,142428820,6810,6810,6810,6810,0
|
|
20240925,112000,142428820,6810,6810,6810,6810,285
|
|
20240925,111900,140487970,6820,6820,6820,6820,212
|
|
20240925,111800,139042130,6820,6820,6820,6820,0
|
|
20240925,111700,139042130,6820,6810,6820,6810,321
|
|
20240925,111600,136856110,6810,6810,6810,6810,88
|
|
20240925,111500,136256830,6780,6780,6780,6780,1
|
|
20240925,111400,136250050,6820,6820,6820,6820,0
|
|
20240925,111300,136250050,6820,6820,6820,6820,30
|
|
20240925,111200,136045450,6820,6820,6820,6820,32
|
|
20240925,111100,135827210,6820,6820,6820,6820,33
|
|
20240925,111000,135602150,6780,6780,6780,6780,4
|
|
20240925,110900,135575030,6820,6810,6820,6810,120
|
|
20240925,110800,134757630,6820,6800,6820,6780,361
|
|
20240925,110700,132300250,6800,6800,6800,6800,0
|
|
20240925,110600,132300250,6800,6800,6800,6800,0
|
|
20240925,110500,132300250,6800,6790,6800,6790,3500
|
|
20240925,110400,108523170,6770,6770,6770,6770,2
|
|
20240925,110300,108509630,6790,6790,6790,6790,24
|
|
20240925,110200,108346670,6790,6770,6790,6770,2191
|
|
20240925,110100,93481040,6750,6750,6750,6750,0
|
|
20240925,110000,93481040,6750,6750,6750,6750,0
|
|
20240925,105900,93481040,6750,6750,6750,6750,0
|
|
20240925,105800,93481040,6750,6750,6750,6750,0
|
|
20240925,105700,93481040,6750,6750,6750,6750,0
|
|
20240925,105600,93481040,6750,6750,6750,6750,0
|
|
20240925,105500,93481040,6750,6750,6750,6750,0
|
|
20240925,105400,93481040,6750,6780,6780,6750,16
|
|
20240925,105300,93372910,6760,6760,6760,6760,99
|
|
20240925,105200,92703670,6770,6770,6770,6770,1
|
|
20240925,105100,92696900,6770,6770,6770,6770,0
|
|
20240925,105000,92696900,6770,6770,6770,6770,0
|
|
20240925,104900,92696900,6770,6770,6770,6770,105
|
|
20240925,104800,91986050,6760,6760,6760,6760,4
|
|
20240925,104700,91959010,6770,6760,6770,6760,182
|
|
20240925,104600,90727210,6760,6760,6760,6760,0
|
|
20240925,104500,90727210,6760,6760,6760,6760,200
|
|
20240925,104400,89375210,6760,6760,6760,6760,0
|
|
20240925,104300,89375210,6760,6760,6760,6760,0
|
|
20240925,104200,89375210,6760,6760,6760,6760,0
|
|
20240925,104100,89375210,6760,6760,6760,6760,50
|
|
20240925,104000,89037210,6770,6770,6770,6770,0
|
|
20240925,103900,89037210,6770,6770,6770,6770,2
|
|
20240925,103800,89023670,6770,6760,6770,6760,425
|
|
20240925,103700,86149050,6760,6760,6760,6760,0
|
|
20240925,103600,86149050,6760,6760,6760,6760,2
|
|
20240925,103500,86135530,6760,6760,6760,6760,0
|
|
20240925,103400,86135530,6760,6760,6760,6760,0
|
|
20240925,103300,86135530,6760,6760,6760,6760,0
|
|
20240925,103200,86135530,6760,6760,6760,6760,25
|
|
20240925,103100,85966530,6770,6770,6770,6770,33
|
|
20240925,103000,85743120,6770,6770,6770,6770,0
|
|
20240925,102900,85743120,6770,6770,6770,6770,0
|
|
20240925,102800,85743120,6770,6770,6770,6770,105
|
|
20240925,102700,85032270,6770,6760,6770,6760,450
|
|
20240925,102600,81986130,6750,6750,6750,6750,0
|
|
20240925,102500,81986130,6750,6750,6750,6750,0
|
|
20240925,102400,81986130,6750,6750,6750,6750,20
|
|
20240925,102300,81851130,6750,6750,6750,6750,0
|
|
20240925,102200,81851130,6750,6750,6750,6750,0
|
|
20240925,102100,81851130,6750,6760,6760,6750,344
|
|
20240925,102000,79527490,6770,6760,6770,6760,22
|
|
20240925,101900,79378560,6770,6770,6770,6770,300
|
|
20240925,101800,77347560,6770,6770,6770,6770,0
|
|
20240925,101700,77347560,6770,6770,6770,6770,0
|
|
20240925,101600,77347560,6770,6770,6770,6770,1
|
|
20240925,101500,77340790,6760,6750,6760,6750,409
|
|
20240925,101400,74576150,6760,6740,6760,6740,385
|
|
20240925,101300,71978390,6750,6750,6750,6750,0
|
|
20240925,101200,71978390,6750,6750,6750,6750,0
|
|
20240925,101100,71978390,6750,6730,6750,6730,480
|
|
20240925,101000,68743000,6730,6730,6730,6730,2464
|
|
20240925,100900,52160280,6730,6730,6730,6730,0
|
|
20240925,100800,52160280,6730,6730,6730,6730,0
|
|
20240925,100700,52160280,6730,6720,6730,6720,14
|
|
20240925,100600,52066190,6730,6730,6730,6730,23
|
|
20240925,100500,51911400,6730,6730,6730,6730,1
|
|
20240925,100400,51904670,6720,6720,6720,6720,0
|
|
20240925,100300,51904670,6720,6720,6720,6720,49
|
|
20240925,100200,51575390,6720,6710,6720,6710,70
|
|
20240925,100100,51105680,6710,6710,6710,6710,0
|
|
20240925,100000,51105680,6710,6710,6710,6710,0
|
|
20240925,095900,51105680,6710,6710,6710,6710,0
|
|
20240925,095800,51105680,6710,6710,6710,6710,0
|
|
20240925,095700,51105680,6710,6710,6710,6710,200
|
|
20240925,095600,49763680,6700,6700,6700,6700,135
|
|
20240925,095500,48859180,6700,6700,6700,6700,100
|
|
20240925,095400,48189180,6720,6720,6720,6720,200
|
|
20240925,095300,46845180,6720,6720,6720,6720,0
|
|
20240925,095200,46845180,6720,6720,6720,6720,300
|
|
20240925,095100,44829180,6720,6710,6720,6710,309
|
|
20240925,095000,42755600,6700,6700,6700,6700,271
|
|
20240925,094900,40939900,6690,6690,6690,6690,0
|
|
20240925,094800,40939900,6690,6690,6690,6690,0
|
|
20240925,094700,40939900,6690,6690,6690,6690,0
|
|
20240925,094600,40939900,6690,6690,6690,6690,0
|
|
20240925,094500,40939900,6690,6690,6690,6690,0
|
|
20240925,094400,40939900,6690,6690,6690,6690,0
|
|
20240925,094300,40939900,6690,6690,6690,6690,0
|
|
20240925,094200,40939900,6690,6690,6690,6690,0
|
|
20240925,094100,40939900,6690,6690,6690,6690,420
|
|
20240925,094000,38130100,6680,6670,6680,6670,555
|
|
20240925,093900,34426250,6680,6680,6680,6680,180
|
|
20240925,093800,33223850,6680,6680,6680,6680,0
|
|
20240925,093700,33223850,6680,6680,6680,6680,0
|
|
20240925,093600,33223850,6680,6680,6680,6680,20
|
|
20240925,093500,33090250,6680,6680,6680,6680,0
|
|
20240925,093400,33090250,6680,6680,6680,6680,0
|
|
20240925,093300,33090250,6680,6670,6680,6670,99
|
|
20240925,093200,32428940,6680,6680,6680,6680,4
|
|
20240925,093100,32402220,6690,6690,6690,6690,0
|
|
20240925,093000,32402220,6690,6690,6690,6690,0
|
|
20240925,092900,32402220,6690,6690,6690,6690,0
|
|
20240925,092800,32402220,6690,6690,6690,6690,0
|
|
20240925,092700,32402220,6690,6660,6690,6660,101
|
|
20240925,092600,31729530,6660,6660,6660,6660,0
|
|
20240925,092500,31729530,6660,6660,6660,6660,0
|
|
20240925,092400,31729530,6660,6660,6660,6660,0
|
|
20240925,092300,31729530,6660,6680,6680,6660,1500
|
|
20240925,092200,21739500,6690,6670,6690,6670,270
|
|
20240925,092100,19934280,6700,6700,6700,6700,0
|
|
20240925,092000,19934280,6700,6700,6700,6700,0
|
|
20240925,091900,19934280,6700,6700,6700,6700,0
|
|
20240925,091800,19934280,6700,6700,6700,6700,2
|
|
20240925,091700,19920880,6700,6700,6700,6700,1
|
|
20240925,091600,19914180,6700,6700,6700,6700,70
|
|
20240925,091500,19445180,6720,6670,6720,6660,351
|
|
20240925,091400,17096520,6700,6700,6700,6700,0
|
|
20240925,091300,17096520,6700,6660,6700,6660,11
|
|
20240925,091200,17023220,6660,6650,6690,6650,1645
|
|
20240925,091100,6060370,6650,6650,6650,6650,0
|
|
20240925,091000,6060370,6650,6650,6650,6650,228
|
|
20240925,090900,4544170,6620,6620,6620,6620,0
|
|
20240925,090800,4544170,6620,6620,6620,6620,51
|
|
20240925,090700,4206550,6610,6610,6610,6610,0
|
|
20240925,090600,4206550,6610,6610,6610,6610,337
|
|
20240925,090500,1978980,6620,6620,6620,6620,0
|
|
20240925,090400,1978980,6620,6620,6620,6620,0
|
|
20240925,090300,1978980,6620,6620,6620,6620,1
|
|
20240925,090200,1972360,6610,6610,6610,6610,36
|
|
20240925,090100,1734400,6570,6570,6610,6570,134
|
|
20240925,090000,853980,6620,6620,6620,6620,129
|