675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,201200,141515510,6240,6240,6240,6240,1527
|
|
20240925,201100,141515510,6240,6240,6240,6240,0
|
|
20240925,201000,141515510,6240,6240,6240,6240,0
|
|
20240925,200900,141515510,6240,6240,6240,6240,0
|
|
20240925,200800,141515510,6240,6240,6240,6240,0
|
|
20240925,200700,141515510,6240,6240,6240,6240,0
|
|
20240925,200600,141515510,6240,6240,6240,6240,0
|
|
20240925,200500,141515510,6240,6240,6240,6240,0
|
|
20240925,200400,141515510,6240,6240,6240,6240,0
|
|
20240925,200300,141515510,6240,6240,6240,6240,0
|
|
20240925,200200,141515510,6240,6240,6240,6240,0
|
|
20240925,200100,141515510,6240,6240,6240,6240,0
|
|
20240925,200000,141515510,6240,6240,6240,6240,0
|
|
20240925,195900,141515510,6240,6240,6240,6240,0
|
|
20240925,195800,141515510,6240,6240,6240,6240,0
|
|
20240925,195700,141515510,6240,6240,6240,6240,0
|
|
20240925,195600,141515510,6240,6240,6240,6240,0
|
|
20240925,195500,141515510,6240,6240,6240,6240,0
|
|
20240925,195400,141515510,6240,6240,6240,6240,0
|
|
20240925,195300,141515510,6240,6240,6240,6240,0
|
|
20240925,195200,141515510,6240,6240,6240,6240,0
|
|
20240925,195100,141515510,6240,6240,6240,6240,0
|
|
20240925,195000,141515510,6240,6240,6240,6240,0
|
|
20240925,194900,141515510,6240,6240,6240,6240,0
|
|
20240925,194800,141515510,6240,6240,6240,6240,0
|
|
20240925,194700,141515510,6240,6240,6240,6240,0
|
|
20240925,194600,141515510,6240,6240,6240,6240,0
|
|
20240925,194500,141515510,6240,6240,6240,6240,0
|
|
20240925,194400,141515510,6240,6240,6240,6240,0
|
|
20240925,194300,141515510,6240,6240,6240,6240,0
|
|
20240925,194200,141515510,6240,6240,6240,6240,1527
|
|
20240925,194100,141515510,6240,6240,6240,6240,0
|
|
20240925,194000,141515510,6240,6240,6240,6240,0
|
|
20240925,193900,141515510,6240,6240,6240,6240,0
|
|
20240925,193800,141515510,6240,6240,6240,6240,0
|
|
20240925,193700,141515510,6240,6240,6240,6240,0
|
|
20240925,193600,141515510,6240,6240,6240,6240,0
|
|
20240925,193500,141515510,6240,6240,6240,6240,0
|
|
20240925,193400,141515510,6240,6240,6240,6240,0
|
|
20240925,193300,141515510,6240,6240,6240,6240,0
|
|
20240925,193200,141515510,6240,6240,6240,6240,0
|
|
20240925,193100,141515510,6240,6240,6240,6240,0
|
|
20240925,193000,141515510,6240,6240,6240,6240,0
|
|
20240925,192900,141515510,6240,6240,6240,6240,0
|
|
20240925,192800,141515510,6240,6240,6240,6240,0
|
|
20240925,192700,141515510,6240,6240,6240,6240,0
|
|
20240925,192600,141515510,6240,6240,6240,6240,0
|
|
20240925,192500,141515510,6240,6240,6240,6240,0
|
|
20240925,192400,141515510,6240,6240,6240,6240,0
|
|
20240925,192300,141515510,6240,6240,6240,6240,0
|
|
20240925,192200,141515510,6240,6240,6240,6240,0
|
|
20240925,192100,141515510,6240,6240,6240,6240,0
|
|
20240925,192000,141515510,6240,6240,6240,6240,0
|
|
20240925,191900,141515510,6240,6240,6240,6240,0
|
|
20240925,191800,141515510,6240,6240,6240,6240,0
|
|
20240925,191700,141515510,6240,6240,6240,6240,0
|
|
20240925,191600,141515510,6240,6240,6240,6240,0
|
|
20240925,191500,141515510,6240,6240,6240,6240,0
|
|
20240925,191400,141515510,6240,6240,6240,6240,0
|
|
20240925,191300,141515510,6240,6240,6240,6240,0
|
|
20240925,191200,141515510,6240,6240,6240,6240,1527
|
|
20240925,191100,141515510,6240,6240,6240,6240,0
|
|
20240925,191000,141515510,6240,6240,6240,6240,0
|
|
20240925,190900,141515510,6240,6240,6240,6240,0
|
|
20240925,190800,141515510,6240,6240,6240,6240,0
|
|
20240925,190700,141515510,6240,6240,6240,6240,0
|
|
20240925,190600,141515510,6240,6240,6240,6240,0
|
|
20240925,190500,141515510,6240,6240,6240,6240,0
|
|
20240925,190400,141515510,6240,6240,6240,6240,0
|
|
20240925,190300,141515510,6240,6240,6240,6240,0
|
|
20240925,190200,141515510,6240,6240,6240,6240,0
|
|
20240925,190100,141515510,6240,6240,6240,6240,0
|
|
20240925,190000,141515510,6240,6240,6240,6240,0
|
|
20240925,185900,141515510,6240,6240,6240,6240,0
|
|
20240925,185800,141515510,6240,6240,6240,6240,0
|
|
20240925,185700,141515510,6240,6240,6240,6240,0
|
|
20240925,185600,141515510,6240,6240,6240,6240,0
|
|
20240925,185500,141515510,6240,6240,6240,6240,0
|
|
20240925,185400,141515510,6240,6240,6240,6240,0
|
|
20240925,185300,141515510,6240,6240,6240,6240,0
|
|
20240925,185200,141515510,6240,6240,6240,6240,0
|
|
20240925,185100,141515510,6240,6240,6240,6240,0
|
|
20240925,185000,141515510,6240,6240,6240,6240,0
|
|
20240925,184900,141515510,6240,6240,6240,6240,0
|
|
20240925,184800,141515510,6240,6240,6240,6240,0
|
|
20240925,184700,141515510,6240,6240,6240,6240,0
|
|
20240925,184600,141515510,6240,6240,6240,6240,0
|
|
20240925,184500,141515510,6240,6240,6240,6240,0
|
|
20240925,184400,141515510,6240,6240,6240,6240,0
|
|
20240925,184300,141515510,6240,6240,6240,6240,0
|
|
20240925,184200,141515510,6240,6240,6240,6240,1527
|
|
20240925,184100,141515510,6240,6240,6240,6240,0
|
|
20240925,184000,141515510,6240,6240,6240,6240,0
|
|
20240925,183900,141515510,6240,6240,6240,6240,0
|
|
20240925,183800,141515510,6240,6240,6240,6240,0
|
|
20240925,183700,141515510,6240,6240,6240,6240,0
|
|
20240925,183600,141515510,6240,6240,6240,6240,0
|
|
20240925,183500,141515510,6240,6240,6240,6240,0
|
|
20240925,183400,141515510,6240,6240,6240,6240,0
|
|
20240925,183300,141515510,6240,6240,6240,6240,0
|
|
20240925,183200,141515510,6240,6240,6240,6240,0
|
|
20240925,183100,141515510,6240,6240,6240,6240,0
|
|
20240925,183000,141515510,6240,6240,6240,6240,0
|
|
20240925,182900,141515510,6240,6240,6240,6240,0
|
|
20240925,182800,141515510,6240,6240,6240,6240,0
|
|
20240925,182700,141515510,6240,6240,6240,6240,0
|
|
20240925,182600,141515510,6240,6240,6240,6240,0
|
|
20240925,182500,141515510,6240,6240,6240,6240,0
|
|
20240925,182400,141515510,6240,6240,6240,6240,0
|
|
20240925,182300,141515510,6240,6240,6240,6240,0
|
|
20240925,182200,141515510,6240,6240,6240,6240,0
|
|
20240925,182100,141515510,6240,6240,6240,6240,0
|
|
20240925,182000,141515510,6240,6240,6240,6240,0
|
|
20240925,181900,141515510,6240,6240,6240,6240,0
|
|
20240925,181800,141515510,6240,6240,6240,6240,0
|
|
20240925,181700,141515510,6240,6240,6240,6240,0
|
|
20240925,181600,141515510,6240,6240,6240,6240,0
|
|
20240925,181500,141515510,6240,6240,6240,6240,0
|
|
20240925,181400,141515510,6240,6240,6240,6240,0
|
|
20240925,181300,141515510,6240,6240,6240,6240,0
|
|
20240925,181200,141515510,6240,6240,6240,6240,1527
|
|
20240925,181100,141515510,6240,6240,6240,6240,0
|
|
20240925,181000,141515510,6240,6240,6240,6240,0
|
|
20240925,180900,141515510,6240,6240,6240,6240,0
|
|
20240925,180800,141515510,6240,6240,6240,6240,0
|
|
20240925,180700,141515510,6240,6240,6240,6240,0
|
|
20240925,180600,141515510,6240,6240,6240,6240,0
|
|
20240925,180500,141515510,6240,6240,6240,6240,0
|
|
20240925,180400,141515510,6240,6240,6240,6240,0
|
|
20240925,180300,141515510,6240,6240,6240,6240,0
|
|
20240925,180200,141515510,6240,6240,6240,6240,0
|
|
20240925,180100,141515510,6240,6240,6240,6240,0
|
|
20240925,180000,141515510,6240,6240,6240,6240,0
|
|
20240925,175900,141515510,6240,6240,6240,6240,0
|
|
20240925,175800,141515510,6240,6240,6240,6240,0
|
|
20240925,175700,141515510,6240,6240,6240,6240,0
|
|
20240925,175600,141515510,6240,6240,6240,6240,0
|
|
20240925,175500,141515510,6240,6240,6240,6240,0
|
|
20240925,175400,141515510,6240,6240,6240,6240,0
|
|
20240925,175300,141515510,6240,6240,6240,6240,0
|
|
20240925,175200,141515510,6240,6240,6240,6240,0
|
|
20240925,175100,141515510,6240,6240,6240,6240,0
|
|
20240925,175000,141515510,6240,6240,6240,6240,0
|
|
20240925,174900,141515510,6240,6240,6240,6240,0
|
|
20240925,174800,141515510,6240,6240,6240,6240,0
|
|
20240925,174700,141515510,6240,6240,6240,6240,0
|
|
20240925,174600,141515510,6240,6240,6240,6240,0
|
|
20240925,174500,141515510,6240,6240,6240,6240,0
|
|
20240925,174400,141515510,6240,6240,6240,6240,0
|
|
20240925,174300,141515510,6240,6240,6240,6240,0
|
|
20240925,174200,141515510,6240,6240,6240,6240,1527
|
|
20240925,174100,141515510,6240,6240,6240,6240,0
|
|
20240925,174000,141515510,6240,6240,6240,6240,0
|
|
20240925,173900,141515510,6240,6240,6240,6240,0
|
|
20240925,173800,141515510,6240,6240,6240,6240,0
|
|
20240925,173700,141515510,6240,6240,6240,6240,0
|
|
20240925,173600,141515510,6240,6240,6240,6240,0
|
|
20240925,173500,141515510,6240,6240,6240,6240,0
|
|
20240925,173400,141515510,6240,6240,6240,6240,0
|
|
20240925,173300,141515510,6240,6240,6240,6240,0
|
|
20240925,173200,141515510,6240,6240,6240,6240,0
|
|
20240925,173100,141515510,6240,6240,6240,6240,0
|
|
20240925,173000,141515510,6240,6240,6240,6240,0
|
|
20240925,172900,141515510,6240,6240,6240,6240,0
|
|
20240925,172800,141515510,6240,6240,6240,6240,0
|
|
20240925,172700,141515510,6240,6240,6240,6240,0
|
|
20240925,172600,141515510,6240,6240,6240,6240,0
|
|
20240925,172500,141515510,6240,6240,6240,6240,0
|
|
20240925,172400,141515510,6240,6240,6240,6240,0
|
|
20240925,172300,141515510,6240,6240,6240,6240,0
|
|
20240925,172200,141515510,6240,6240,6240,6240,0
|
|
20240925,172100,141515510,6240,6240,6240,6240,0
|
|
20240925,172000,141515510,6240,6240,6240,6240,0
|
|
20240925,171900,141515510,6240,6240,6240,6240,0
|
|
20240925,171800,141515510,6240,6240,6240,6240,0
|
|
20240925,171700,141515510,6240,6240,6240,6240,0
|
|
20240925,171600,141515510,6240,6240,6240,6240,0
|
|
20240925,171500,141515510,6240,6240,6240,6240,0
|
|
20240925,171400,141515510,6240,6240,6240,6240,0
|
|
20240925,171300,141515510,6240,6240,6240,6240,0
|
|
20240925,171200,141515510,6240,6240,6240,6240,1527
|
|
20240925,171100,141515510,6240,6240,6240,6240,0
|
|
20240925,171000,141515510,6240,6240,6240,6240,0
|
|
20240925,170900,141515510,6240,6240,6240,6240,0
|
|
20240925,170800,141515510,6240,6240,6240,6240,0
|
|
20240925,170700,141515510,6240,6240,6240,6240,0
|
|
20240925,170600,141515510,6240,6240,6240,6240,0
|
|
20240925,170500,141515510,6240,6240,6240,6240,0
|
|
20240925,170400,141515510,6240,6240,6240,6240,0
|
|
20240925,170300,141515510,6240,6240,6240,6240,0
|
|
20240925,170200,141515510,6240,6240,6240,6240,0
|
|
20240925,170100,141515510,6240,6240,6240,6240,0
|
|
20240925,170000,141515510,6240,6240,6240,6240,0
|
|
20240925,165900,141515510,6240,6240,6240,6240,0
|
|
20240925,165800,141515510,6240,6240,6240,6240,0
|
|
20240925,165700,141515510,6240,6240,6240,6240,0
|
|
20240925,165600,141515510,6240,6240,6240,6240,0
|
|
20240925,165500,141515510,6240,6240,6240,6240,0
|
|
20240925,165400,141515510,6240,6240,6240,6240,0
|
|
20240925,165300,141515510,6240,6240,6240,6240,0
|
|
20240925,165200,141515510,6240,6240,6240,6240,0
|
|
20240925,165100,141515510,6240,6240,6240,6240,0
|
|
20240925,165000,141515510,6240,6240,6240,6240,0
|
|
20240925,164900,141515510,6240,6240,6240,6240,0
|
|
20240925,164800,141515510,6240,6240,6240,6240,0
|
|
20240925,164700,141515510,6240,6240,6240,6240,0
|
|
20240925,164600,141515510,6240,6240,6240,6240,0
|
|
20240925,164500,141515510,6240,6240,6240,6240,0
|
|
20240925,164400,141515510,6240,6240,6240,6240,0
|
|
20240925,164300,141515510,6240,6240,6240,6240,0
|
|
20240925,164200,141515510,6240,6240,6240,6240,1527
|
|
20240925,164100,141515510,6240,6240,6240,6240,0
|
|
20240925,164000,141515510,6240,6240,6240,6240,0
|
|
20240925,163900,141515510,6240,6240,6240,6240,0
|
|
20240925,163800,141515510,6240,6240,6240,6240,0
|
|
20240925,163700,141515510,6240,6240,6240,6240,0
|
|
20240925,163600,141515510,6240,6240,6240,6240,0
|
|
20240925,163500,141515510,6240,6240,6240,6240,0
|
|
20240925,163400,141515510,6240,6240,6240,6240,0
|
|
20240925,163300,141515510,6240,6240,6240,6240,0
|
|
20240925,163200,141515510,6240,6240,6240,6240,0
|
|
20240925,163100,141515510,6240,6240,6240,6240,0
|
|
20240925,163000,141515510,6240,6240,6240,6240,0
|
|
20240925,162900,141515510,6240,6240,6240,6240,0
|
|
20240925,162800,141515510,6240,6240,6240,6240,0
|
|
20240925,162700,141515510,6240,6240,6240,6240,0
|
|
20240925,162600,141515510,6240,6240,6240,6240,0
|
|
20240925,162500,141515510,6240,6240,6240,6240,0
|
|
20240925,162400,141515510,6240,6240,6240,6240,0
|
|
20240925,162300,141515510,6240,6240,6240,6240,0
|
|
20240925,162200,141515510,6240,6240,6240,6240,0
|
|
20240925,162100,141515510,6240,6240,6240,6240,0
|
|
20240925,162000,141515510,6240,6240,6240,6240,0
|
|
20240925,161900,141515510,6240,6240,6240,6240,0
|
|
20240925,161800,141515510,6240,6240,6240,6240,0
|
|
20240925,161700,141515510,6240,6240,6240,6240,0
|
|
20240925,161600,141515510,6240,6240,6240,6240,0
|
|
20240925,161500,141515510,6240,6240,6240,6240,0
|
|
20240925,161400,141515510,6240,6240,6240,6240,0
|
|
20240925,161300,141515510,6240,6240,6240,6240,0
|
|
20240925,161200,141515510,6240,6240,6240,6240,1527
|
|
20240925,161100,141515510,6240,6240,6240,6240,0
|
|
20240925,161000,141515510,6240,6240,6240,6240,0
|
|
20240925,160900,141515510,6240,6240,6240,6240,0
|
|
20240925,160800,141515510,6240,6240,6240,6240,0
|
|
20240925,160700,141515510,6240,6240,6240,6240,0
|
|
20240925,160600,141515510,6240,6240,6240,6240,0
|
|
20240925,160500,141515510,6240,6240,6240,6240,0
|
|
20240925,160400,141515510,6240,6240,6240,6240,0
|
|
20240925,160300,141515510,6240,6240,6240,6240,0
|
|
20240925,160200,141515510,6240,6240,6240,6240,0
|
|
20240925,160100,141515510,6240,6240,6240,6240,0
|
|
20240925,160000,141515510,6240,6240,6240,6240,0
|
|
20240925,155900,141515510,6240,6240,6240,6240,0
|
|
20240925,155800,141515510,6240,6240,6240,6240,0
|
|
20240925,155700,141515510,6240,6240,6240,6240,0
|
|
20240925,155600,141515510,6240,6240,6240,6240,0
|
|
20240925,155500,141515510,6240,6240,6240,6240,0
|
|
20240925,155400,141515510,6240,6240,6240,6240,0
|
|
20240925,155300,141515510,6240,6240,6240,6240,0
|
|
20240925,155200,141515510,6240,6240,6240,6240,0
|
|
20240925,155100,141515510,6240,6240,6240,6240,0
|
|
20240925,155000,141515510,6240,6240,6240,6240,0
|
|
20240925,154900,141515510,6240,6240,6240,6240,0
|
|
20240925,154800,141515510,6240,6240,6240,6240,0
|
|
20240925,154700,141515510,6240,6240,6240,6240,0
|
|
20240925,154600,141515510,6240,6240,6240,6240,0
|
|
20240925,154500,141515510,6240,6240,6240,6240,0
|
|
20240925,154400,141515510,6240,6240,6240,6240,0
|
|
20240925,154300,141515510,6240,6240,6240,6240,0
|
|
20240925,154200,141515510,6240,6240,6240,6240,1527
|
|
20240925,154100,141515510,6240,6240,6240,6240,0
|
|
20240925,154000,141515510,6240,6240,6240,6240,0
|
|
20240925,153900,141515510,6240,6240,6240,6240,0
|
|
20240925,153800,141515510,6240,6240,6240,6240,0
|
|
20240925,153700,141515510,6240,6240,6240,6240,0
|
|
20240925,153600,141515510,6240,6240,6240,6240,0
|
|
20240925,153500,141515510,6240,6240,6240,6240,0
|
|
20240925,153400,141515510,6240,6240,6240,6240,0
|
|
20240925,153300,141515510,6240,6240,6240,6240,0
|
|
20240925,153200,141515510,6240,6240,6240,6240,0
|
|
20240925,153100,141515510,6240,6240,6240,6240,0
|
|
20240925,153000,141515510,6240,6240,6240,6240,1527
|
|
20240925,152900,131987030,6270,6270,6270,6270,0
|
|
20240925,152800,131987030,6270,6270,6270,6270,0
|
|
20240925,152700,131987030,6270,6270,6270,6270,0
|
|
20240925,152600,131987030,6270,6270,6270,6270,0
|
|
20240925,152500,131987030,6270,6270,6270,6270,0
|
|
20240925,152400,131987030,6270,6270,6270,6270,0
|
|
20240925,152300,131987030,6270,6270,6270,6270,0
|
|
20240925,152200,131987030,6270,6270,6270,6270,0
|
|
20240925,152100,131987030,6270,6270,6270,6270,0
|
|
20240925,152000,131987030,6270,6270,6270,6270,0
|
|
20240925,151900,131987030,6270,6250,6270,6250,52
|
|
20240925,151800,131661810,6270,6250,6270,6250,100
|
|
20240925,151700,131035910,6260,6260,6270,6250,1181
|
|
20240925,151600,123652140,6260,6260,6260,6260,87
|
|
20240925,151500,123107520,6270,6270,6270,6270,26
|
|
20240925,151400,122944500,6270,6270,6270,6270,0
|
|
20240925,151300,122944500,6270,6270,6270,6270,0
|
|
20240925,151200,122944500,6270,6270,6270,6270,86
|
|
20240925,151100,122405280,6280,6280,6280,6280,3
|
|
20240925,151000,122386440,6280,6260,6280,6260,51
|
|
20240925,150900,122066800,6260,6270,6270,6260,65
|
|
20240925,150800,121659400,6270,6280,6280,6270,27
|
|
20240925,150700,121490040,6280,6290,6290,6260,1216
|
|
20240925,150600,113862450,6290,6290,6290,6290,0
|
|
20240925,150500,113862450,6290,6290,6290,6290,100
|
|
20240925,150400,113233450,6290,6290,6290,6290,0
|
|
20240925,150300,113233450,6290,6290,6290,6290,268
|
|
20240925,150200,111547730,6290,6290,6290,6290,6
|
|
20240925,150100,111509990,6290,6300,6310,6290,1604
|
|
20240925,150000,101404900,6310,6300,6310,6300,40
|
|
20240925,145900,101152810,6300,6310,6310,6300,31
|
|
20240925,145800,100957320,6310,6320,6320,6310,449
|
|
20240925,145700,98124120,6310,6310,6310,6310,40
|
|
20240925,145600,97871720,6320,6320,6320,6320,593
|
|
20240925,145500,94123960,6330,6340,6340,6330,2110
|
|
20240925,145400,80759370,6340,6350,6350,6340,225
|
|
20240925,145300,79332810,6350,6350,6350,6350,0
|
|
20240925,145200,79332810,6350,6350,6350,6350,10
|
|
20240925,145100,79269310,6350,6350,6350,6350,0
|
|
20240925,145000,79269310,6350,6350,6350,6350,0
|
|
20240925,144900,79269310,6350,6350,6350,6350,0
|
|
20240925,144800,79269310,6350,6350,6350,6350,6
|
|
20240925,144700,79231210,6350,6350,6350,6350,0
|
|
20240925,144600,79231210,6350,6350,6350,6350,12
|
|
20240925,144500,79155010,6350,6350,6350,6350,212
|
|
20240925,144400,77808810,6350,6350,6350,6350,12
|
|
20240925,144300,77732610,6350,6350,6350,6350,0
|
|
20240925,144200,77732610,6350,6350,6350,6350,0
|
|
20240925,144100,77732610,6350,6350,6350,6350,0
|
|
20240925,144000,77732610,6350,6350,6350,6350,35
|
|
20240925,143900,77510360,6360,6360,6360,6360,0
|
|
20240925,143800,77510360,6360,6360,6360,6360,0
|
|
20240925,143700,77510360,6360,6360,6360,6360,0
|
|
20240925,143600,77510360,6360,6360,6360,6360,1
|
|
20240925,143500,77504000,6360,6360,6360,6360,2
|
|
20240925,143400,77491280,6360,6360,6360,6360,20
|
|
20240925,143300,77364080,6350,6350,6350,6350,0
|
|
20240925,143200,77364080,6350,6350,6350,6350,0
|
|
20240925,143100,77364080,6350,6350,6350,6350,0
|
|
20240925,143000,77364080,6350,6350,6350,6350,172
|
|
20240925,142900,76271880,6350,6350,6350,6350,0
|
|
20240925,142800,76271880,6350,6350,6350,6350,14
|
|
20240925,142700,76182980,6350,6350,6350,6350,0
|
|
20240925,142600,76182980,6350,6350,6350,6350,100
|
|
20240925,142500,75547980,6360,6360,6360,6360,0
|
|
20240925,142400,75547980,6360,6360,6360,6360,0
|
|
20240925,142300,75547980,6360,6360,6360,6360,50
|
|
20240925,142200,75229980,6350,6350,6350,6350,0
|
|
20240925,142100,75229980,6350,6360,6360,6350,78
|
|
20240925,142000,74734480,6360,6360,6360,6360,0
|
|
20240925,141900,74734480,6360,6360,6360,6360,0
|
|
20240925,141800,74734480,6360,6360,6360,6360,0
|
|
20240925,141700,74734480,6360,6360,6360,6360,20
|
|
20240925,141600,74607280,6360,6360,6360,6360,1
|
|
20240925,141500,74600920,6350,6350,6350,6350,0
|
|
20240925,141400,74600920,6350,6350,6350,6350,1
|
|
20240925,141300,74594570,6350,6350,6350,6350,0
|
|
20240925,141200,74594570,6350,6350,6350,6350,0
|
|
20240925,141100,74594570,6350,6350,6350,6350,0
|
|
20240925,141000,74594570,6350,6350,6350,6350,0
|
|
20240925,140900,74594570,6350,6350,6350,6350,0
|
|
20240925,140800,74594570,6350,6350,6350,6350,0
|
|
20240925,140700,74594570,6350,6350,6350,6350,0
|
|
20240925,140600,74594570,6350,6350,6350,6350,0
|
|
20240925,140500,74594570,6350,6350,6350,6350,0
|
|
20240925,140400,74594570,6350,6350,6350,6350,5
|
|
20240925,140300,74562820,6360,6360,6360,6360,0
|
|
20240925,140200,74562820,6360,6360,6360,6360,0
|
|
20240925,140100,74562820,6360,6360,6360,6360,61
|
|
20240925,140000,74174860,6360,6360,6360,6360,0
|
|
20240925,135900,74174860,6360,6360,6360,6360,0
|
|
20240925,135800,74174860,6360,6360,6360,6360,39
|
|
20240925,135700,73926820,6360,6360,6360,6360,100
|
|
20240925,135600,73290820,6360,6360,6360,6360,0
|
|
20240925,135500,73290820,6360,6360,6360,6360,0
|
|
20240925,135400,73290820,6360,6360,6360,6360,0
|
|
20240925,135300,73290820,6360,6360,6360,6360,1
|
|
20240925,135200,73284460,6340,6340,6340,6340,0
|
|
20240925,135100,73284460,6340,6340,6340,6340,0
|
|
20240925,135000,73284460,6340,6340,6340,6340,0
|
|
20240925,134900,73284460,6340,6350,6350,6340,290
|
|
20240925,134800,71445840,6350,6350,6350,6350,0
|
|
20240925,134700,71445840,6350,6350,6350,6350,83
|
|
20240925,134600,70918790,6350,6350,6350,6350,0
|
|
20240925,134500,70918790,6350,6350,6350,6350,0
|
|
20240925,134400,70918790,6350,6350,6350,6350,0
|
|
20240925,134300,70918790,6350,6350,6350,6350,0
|
|
20240925,134200,70918790,6350,6350,6350,6350,0
|
|
20240925,134100,70918790,6350,6350,6350,6350,0
|
|
20240925,134000,70918790,6350,6350,6350,6350,0
|
|
20240925,133900,70918790,6350,6350,6350,6350,130
|
|
20240925,133800,70093290,6350,6350,6350,6350,0
|
|
20240925,133700,70093290,6350,6350,6350,6350,0
|
|
20240925,133600,70093290,6350,6350,6350,6350,92
|
|
20240925,133500,69509090,6350,6360,6360,6350,6
|
|
20240925,133400,69470970,6360,6360,6360,6360,13
|
|
20240925,133300,69388290,6360,6370,6370,6360,2
|
|
20240925,133200,69375560,6340,6340,6340,6340,29
|
|
20240925,133100,69191700,6340,6350,6350,6340,350
|
|
20240925,133000,66969350,6360,6360,6360,6360,0
|
|
20240925,132900,66969350,6360,6360,6360,6360,10
|
|
20240925,132800,66905750,6350,6350,6350,6350,0
|
|
20240925,132700,66905750,6350,6350,6350,6350,0
|
|
20240925,132600,66905750,6350,6350,6350,6350,0
|
|
20240925,132500,66905750,6350,6350,6350,6350,0
|
|
20240925,132400,66905750,6350,6360,6360,6350,400
|
|
20240925,132300,64363030,6360,6360,6360,6360,0
|
|
20240925,132200,64363030,6360,6360,6360,6360,20
|
|
20240925,132100,64235830,6360,6360,6360,6360,23
|
|
20240925,132000,64089550,6380,6380,6380,6380,1
|
|
20240925,131900,64083170,6380,6380,6380,6380,0
|
|
20240925,131800,64083170,6380,6380,6380,6380,0
|
|
20240925,131700,64083170,6380,6380,6380,6380,0
|
|
20240925,131600,64083170,6380,6380,6380,6380,0
|
|
20240925,131500,64083170,6380,6380,6380,6380,0
|
|
20240925,131400,64083170,6380,6380,6380,6380,0
|
|
20240925,131300,64083170,6380,6380,6380,6380,0
|
|
20240925,131200,64083170,6380,6380,6380,6380,1
|
|
20240925,131100,64076790,6380,6380,6380,6380,0
|
|
20240925,131000,64076790,6380,6380,6380,6380,0
|
|
20240925,130900,64076790,6380,6380,6380,6380,1
|
|
20240925,130800,64070410,6380,6380,6380,6380,1
|
|
20240925,130700,64064030,6380,6380,6380,6380,0
|
|
20240925,130600,64064030,6380,6380,6380,6380,0
|
|
20240925,130500,64064030,6380,6380,6380,6380,0
|
|
20240925,130400,64064030,6380,6380,6380,6380,1
|
|
20240925,130300,64057650,6390,6390,6390,6390,0
|
|
20240925,130200,64057650,6390,6390,6390,6390,10
|
|
20240925,130100,63993750,6390,6390,6390,6390,0
|
|
20240925,130000,63993750,6390,6390,6390,6390,0
|
|
20240925,125900,63993750,6390,6390,6390,6390,0
|
|
20240925,125800,63993750,6390,6390,6390,6390,22
|
|
20240925,125700,63853170,6360,6360,6360,6360,0
|
|
20240925,125600,63853170,6360,6360,6360,6360,0
|
|
20240925,125500,63853170,6360,6380,6380,6360,544
|
|
20240925,125400,60386870,6390,6390,6390,6390,0
|
|
20240925,125300,60386870,6390,6390,6390,6390,0
|
|
20240925,125200,60386870,6390,6390,6390,6390,0
|
|
20240925,125100,60386870,6390,6390,6390,6390,0
|
|
20240925,125000,60386870,6390,6390,6390,6390,2
|
|
20240925,124900,60374090,6390,6390,6390,6390,0
|
|
20240925,124800,60374090,6390,6390,6390,6390,20
|
|
20240925,124700,60246290,6390,6390,6390,6390,0
|
|
20240925,124600,60246290,6390,6390,6390,6390,19
|
|
20240925,124500,60124880,6400,6400,6400,6400,0
|
|
20240925,124400,60124880,6400,6400,6400,6400,0
|
|
20240925,124300,60124880,6400,6400,6400,6400,0
|
|
20240925,124200,60124880,6400,6400,6400,6400,0
|
|
20240925,124100,60124880,6400,6400,6400,6400,1
|
|
20240925,124000,60118480,6390,6390,6390,6390,0
|
|
20240925,123900,60118480,6390,6390,6390,6390,1
|
|
20240925,123800,60112090,6390,6390,6390,6390,0
|
|
20240925,123700,60112090,6390,6390,6390,6390,0
|
|
20240925,123600,60112090,6390,6390,6390,6390,0
|
|
20240925,123500,60112090,6390,6390,6390,6390,0
|
|
20240925,123400,60112090,6390,6390,6390,6390,106
|
|
20240925,123300,59434750,6400,6400,6400,6400,0
|
|
20240925,123200,59434750,6400,6400,6400,6400,0
|
|
20240925,123100,59434750,6400,6400,6400,6400,0
|
|
20240925,123000,59434750,6400,6400,6400,6400,0
|
|
20240925,122900,59434750,6400,6400,6400,6400,0
|
|
20240925,122800,59434750,6400,6400,6400,6400,0
|
|
20240925,122700,59434750,6400,6400,6400,6400,0
|
|
20240925,122600,59434750,6400,6400,6400,6400,0
|
|
20240925,122500,59434750,6400,6400,6400,6400,0
|
|
20240925,122400,59434750,6400,6400,6400,6400,0
|
|
20240925,122300,59434750,6400,6400,6400,6400,0
|
|
20240925,122200,59434750,6400,6400,6400,6400,0
|
|
20240925,122100,59434750,6400,6400,6400,6400,1
|
|
20240925,122000,59428350,6380,6380,6380,6380,0
|
|
20240925,121900,59428350,6380,6390,6390,6380,188
|
|
20240925,121800,58227900,6380,6380,6380,6380,0
|
|
20240925,121700,58227900,6380,6380,6380,6380,0
|
|
20240925,121600,58227900,6380,6380,6380,6380,0
|
|
20240925,121500,58227900,6380,6380,6380,6380,0
|
|
20240925,121400,58227900,6380,6380,6380,6380,0
|
|
20240925,121300,58227900,6380,6380,6380,6380,1
|
|
20240925,121200,58221520,6380,6380,6380,6380,0
|
|
20240925,121100,58221520,6380,6380,6380,6380,75
|
|
20240925,121000,57743020,6390,6390,6390,6390,0
|
|
20240925,120900,57743020,6390,6390,6390,6390,0
|
|
20240925,120800,57743020,6390,6390,6390,6390,0
|
|
20240925,120700,57743020,6390,6390,6390,6390,1
|
|
20240925,120600,57736630,6390,6390,6390,6390,0
|
|
20240925,120500,57736630,6390,6390,6390,6390,0
|
|
20240925,120400,57736630,6390,6390,6390,6390,5
|
|
20240925,120300,57704680,6390,6390,6390,6390,80
|
|
20240925,120200,57193480,6410,6410,6410,6410,0
|
|
20240925,120100,57193480,6410,6410,6410,6410,0
|
|
20240925,120000,57193480,6410,6410,6410,6410,0
|
|
20240925,115900,57193480,6410,6410,6410,6410,0
|
|
20240925,115800,57193480,6410,6410,6410,6410,0
|
|
20240925,115700,57193480,6410,6410,6410,6410,5
|
|
20240925,115600,57161430,6400,6400,6400,6400,0
|
|
20240925,115500,57161430,6400,6400,6400,6400,0
|
|
20240925,115400,57161430,6400,6400,6400,6400,50
|
|
20240925,115300,56841430,6400,6400,6400,6400,20
|
|
20240925,115200,56713430,6410,6410,6410,6410,0
|
|
20240925,115100,56713430,6410,6410,6410,6410,0
|
|
20240925,115000,56713430,6410,6410,6410,6410,15
|
|
20240925,114900,56617280,6420,6420,6420,6420,0
|
|
20240925,114800,56617280,6420,6420,6420,6420,0
|
|
20240925,114700,56617280,6420,6420,6420,6420,0
|
|
20240925,114600,56617280,6420,6420,6420,6420,0
|
|
20240925,114500,56617280,6420,6420,6420,6420,0
|
|
20240925,114400,56617280,6420,6420,6420,6420,0
|
|
20240925,114300,56617280,6420,6420,6420,6420,0
|
|
20240925,114200,56617280,6420,6420,6420,6420,0
|
|
20240925,114100,56617280,6420,6420,6420,6420,0
|
|
20240925,114000,56617280,6420,6420,6420,6420,0
|
|
20240925,113900,56617280,6420,6420,6420,6420,0
|
|
20240925,113800,56617280,6420,6420,6420,6420,0
|
|
20240925,113700,56617280,6420,6420,6420,6420,0
|
|
20240925,113600,56617280,6420,6420,6420,6420,0
|
|
20240925,113500,56617280,6420,6420,6420,6420,0
|
|
20240925,113400,56617280,6420,6420,6420,6420,0
|
|
20240925,113300,56617280,6420,6420,6420,6420,0
|
|
20240925,113200,56617280,6420,6420,6420,6420,0
|
|
20240925,113100,56617280,6420,6420,6420,6420,0
|
|
20240925,113000,56617280,6420,6420,6420,6420,0
|
|
20240925,112900,56617280,6420,6420,6420,6420,0
|
|
20240925,112800,56617280,6420,6420,6420,6420,0
|
|
20240925,112700,56617280,6420,6420,6420,6420,0
|
|
20240925,112600,56617280,6420,6420,6420,6420,0
|
|
20240925,112500,56617280,6420,6420,6420,6420,0
|
|
20240925,112400,56617280,6420,6420,6420,6420,0
|
|
20240925,112300,56617280,6420,6420,6420,6420,10
|
|
20240925,112200,56553080,6420,6420,6420,6420,20
|
|
20240925,112100,56424680,6420,6420,6420,6420,0
|
|
20240925,112000,56424680,6420,6420,6420,6420,0
|
|
20240925,111900,56424680,6420,6420,6420,6420,1
|
|
20240925,111800,56418260,6420,6400,6420,6400,4
|
|
20240925,111700,56392640,6390,6390,6390,6390,289
|
|
20240925,111600,54545930,6390,6390,6390,6390,0
|
|
20240925,111500,54545930,6390,6390,6390,6390,30
|
|
20240925,111400,54354230,6390,6390,6390,6390,0
|
|
20240925,111300,54354230,6390,6390,6390,6390,2
|
|
20240925,111200,54341450,6390,6390,6390,6390,0
|
|
20240925,111100,54341450,6390,6390,6390,6380,60
|
|
20240925,111000,53958490,6390,6390,6390,6390,0
|
|
20240925,110900,53958490,6390,6390,6390,6390,10
|
|
20240925,110800,53894590,6390,6390,6390,6390,11
|
|
20240925,110700,53824300,6390,6390,6390,6390,0
|
|
20240925,110600,53824300,6390,6390,6390,6390,0
|
|
20240925,110500,53824300,6390,6390,6390,6390,0
|
|
20240925,110400,53824300,6390,6390,6390,6390,0
|
|
20240925,110300,53824300,6390,6390,6390,6390,1
|
|
20240925,110200,53817910,6380,6380,6380,6380,61
|
|
20240925,110100,53428730,6390,6390,6390,6390,20
|
|
20240925,110000,53300930,6390,6390,6390,6390,0
|
|
20240925,105900,53300930,6390,6390,6390,6390,0
|
|
20240925,105800,53300930,6390,6390,6390,6390,0
|
|
20240925,105700,53300930,6390,6390,6390,6390,0
|
|
20240925,105600,53300930,6390,6390,6390,6390,1
|
|
20240925,105500,53294540,6380,6380,6380,6380,15
|
|
20240925,105400,53198840,6380,6380,6380,6380,0
|
|
20240925,105300,53198840,6380,6380,6380,6380,0
|
|
20240925,105200,53198840,6380,6380,6380,6380,0
|
|
20240925,105100,53198840,6380,6380,6380,6380,5
|
|
20240925,105000,53166940,6380,6380,6380,6380,0
|
|
20240925,104900,53166940,6380,6380,6380,6380,0
|
|
20240925,104800,53166940,6380,6380,6380,6380,0
|
|
20240925,104700,53166940,6380,6380,6380,6380,1
|
|
20240925,104600,53160560,6380,6380,6380,6380,0
|
|
20240925,104500,53160560,6380,6380,6380,6380,0
|
|
20240925,104400,53160560,6380,6380,6380,6380,26
|
|
20240925,104300,52994680,6380,6380,6380,6380,0
|
|
20240925,104200,52994680,6380,6380,6380,6380,0
|
|
20240925,104100,52994680,6380,6380,6380,6380,0
|
|
20240925,104000,52994680,6380,6380,6380,6380,0
|
|
20240925,103900,52994680,6380,6380,6380,6380,11
|
|
20240925,103800,52924500,6390,6380,6390,6380,246
|
|
20240925,103700,51352810,6380,6380,6380,6380,25
|
|
20240925,103600,51193310,6380,6380,6380,6380,0
|
|
20240925,103500,51193310,6380,6380,6380,6380,0
|
|
20240925,103400,51193310,6380,6380,6380,6380,0
|
|
20240925,103300,51193310,6380,6380,6380,6380,0
|
|
20240925,103200,51193310,6380,6380,6380,6380,0
|
|
20240925,103100,51193310,6380,6380,6380,6380,0
|
|
20240925,103000,51193310,6380,6380,6380,6380,0
|
|
20240925,102900,51193310,6380,6380,6380,6380,94
|
|
20240925,102800,50593590,6380,6380,6380,6380,20
|
|
20240925,102700,50465990,6380,6380,6390,6380,1160
|
|
20240925,102600,43064010,6380,6380,6380,6380,247
|
|
20240925,102500,41488150,6380,6380,6380,6380,0
|
|
20240925,102400,41488150,6380,6380,6380,6380,0
|
|
20240925,102300,41488150,6380,6380,6380,6380,0
|
|
20240925,102200,41488150,6380,6380,6380,6380,30
|
|
20240925,102100,41296750,6380,6380,6380,6380,338
|
|
20240925,102000,39140310,6380,6380,6380,6380,0
|
|
20240925,101900,39140310,6380,6380,6380,6380,63
|
|
20240925,101800,38738370,6380,6380,6380,6380,901
|
|
20240925,101700,32989990,6380,6380,6380,6380,0
|
|
20240925,101600,32989990,6380,6380,6380,6380,0
|
|
20240925,101500,32989990,6380,6380,6380,6380,100
|
|
20240925,101400,32351990,6380,6380,6380,6380,0
|
|
20240925,101300,32351990,6380,6380,6380,6380,85
|
|
20240925,101200,31809690,6380,6380,6380,6380,2
|
|
20240925,101100,31796930,6370,6370,6370,6370,0
|
|
20240925,101000,31796930,6370,6370,6370,6370,0
|
|
20240925,100900,31796930,6370,6370,6370,6370,5
|
|
20240925,100800,31765080,6380,6380,6380,6380,0
|
|
20240925,100700,31765080,6380,6380,6380,6380,5
|
|
20240925,100600,31733180,6370,6370,6370,6370,0
|
|
20240925,100500,31733180,6370,6370,6370,6370,0
|
|
20240925,100400,31733180,6370,6370,6370,6370,0
|
|
20240925,100300,31733180,6370,6370,6370,6370,0
|
|
20240925,100200,31733180,6370,6370,6370,6370,92
|
|
20240925,100100,31147140,6370,6370,6370,6360,333
|
|
20240925,100000,29028980,6380,6380,6380,6380,23
|
|
20240925,095900,28882240,6380,6380,6380,6380,1
|
|
20240925,095800,28875860,6380,6380,6380,6380,0
|
|
20240925,095700,28875860,6380,6380,6380,6380,1
|
|
20240925,095600,28869480,6370,6370,6370,6370,13
|
|
20240925,095500,28786670,6370,6370,6370,6370,10
|
|
20240925,095400,28722970,6380,6370,6380,6370,419
|
|
20240925,095300,26051810,6370,6370,6370,6370,198
|
|
20240925,095200,24790550,6360,6360,6360,6360,448
|
|
20240925,095100,21941270,6360,6360,6360,6360,11
|
|
20240925,095000,21871310,6360,6360,6360,6360,0
|
|
20240925,094900,21871310,6360,6360,6360,6360,11
|
|
20240925,094800,21801350,6360,6360,6360,6360,1
|
|
20240925,094700,21794990,6340,6350,6350,6340,12
|
|
20240925,094600,21718900,6350,6350,6350,6350,0
|
|
20240925,094500,21718900,6350,6350,6350,6350,150
|
|
20240925,094400,20766400,6370,6370,6370,6370,0
|
|
20240925,094300,20766400,6370,6370,6370,6370,0
|
|
20240925,094200,20766400,6370,6370,6370,6370,0
|
|
20240925,094100,20766400,6370,6370,6370,6370,10
|
|
20240925,094000,20702700,6360,6370,6370,6360,14
|
|
20240925,093900,20613570,6370,6370,6370,6370,15
|
|
20240925,093800,20518020,6370,6370,6370,6370,155
|
|
20240925,093700,19530670,6350,6350,6350,6350,28
|
|
20240925,093600,19352870,6370,6340,6370,6340,2
|
|
20240925,093500,19340160,6370,6370,6370,6370,5
|
|
20240925,093400,19308310,6340,6340,6340,6340,0
|
|
20240925,093300,19308310,6340,6340,6340,6340,0
|
|
20240925,093200,19308310,6340,6350,6350,6340,219
|
|
20240925,093100,17919320,6360,6360,6360,6360,6
|
|
20240925,093000,17881160,6370,6370,6370,6370,0
|
|
20240925,092900,17881160,6370,6370,6370,6370,42
|
|
20240925,092800,17613620,6380,6380,6380,6380,0
|
|
20240925,092700,17613620,6380,6380,6380,6380,0
|
|
20240925,092600,17613620,6380,6380,6380,6380,0
|
|
20240925,092500,17613620,6380,6370,6380,6370,179
|
|
20240925,092400,16471900,6380,6380,6380,6380,0
|
|
20240925,092300,16471900,6380,6380,6380,6380,1
|
|
20240925,092200,16465520,6330,6330,6330,6330,0
|
|
20240925,092100,16465520,6330,6330,6330,6330,106
|
|
20240925,092000,15794540,6330,6330,6330,6330,140
|
|
20240925,091900,14908340,6380,6380,6380,6380,0
|
|
20240925,091800,14908340,6380,6380,6380,6380,0
|
|
20240925,091700,14908340,6380,6350,6380,6350,2
|
|
20240925,091600,14895610,6380,6380,6380,6380,0
|
|
20240925,091500,14895610,6380,6340,6380,6310,1431
|
|
20240925,091400,5849230,6380,6360,6380,6330,141
|
|
20240925,091300,4954630,6380,6380,6380,6380,13
|
|
20240925,091200,4871690,6370,6380,6380,6370,101
|
|
20240925,091100,4228310,6380,6380,6380,6380,38
|
|
20240925,091000,3985870,6380,6380,6380,6380,1
|
|
20240925,090900,3979490,6380,6380,6380,6380,1
|
|
20240925,090800,3973110,6380,6380,6380,6380,0
|
|
20240925,090700,3973110,6380,6390,6390,6380,22
|
|
20240925,090600,3832700,6390,6390,6390,6390,4
|
|
20240925,090500,3807140,6430,6430,6430,6430,0
|
|
20240925,090400,3807140,6430,6430,6430,6430,0
|
|
20240925,090300,3807140,6430,6430,6430,6430,1
|
|
20240925,090200,3800710,6390,6390,6390,6390,456
|
|
20240925,090100,886870,6390,6390,6390,6390,10
|
|
20240925,090000,822970,6390,6380,6390,6370,129
|