624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192100,120811290,7690,7690,7690,7690,115
|
|
20240925,192000,120811290,7690,7690,7690,7690,0
|
|
20240925,191900,120811290,7690,7690,7690,7690,0
|
|
20240925,191800,120811290,7690,7690,7690,7690,0
|
|
20240925,191700,120811290,7690,7690,7690,7690,0
|
|
20240925,191600,120811290,7690,7690,7690,7690,0
|
|
20240925,191500,120811290,7690,7690,7690,7690,0
|
|
20240925,191400,120811290,7690,7690,7690,7690,0
|
|
20240925,191300,120811290,7690,7690,7690,7690,0
|
|
20240925,191200,120811290,7690,7690,7690,7690,0
|
|
20240925,191100,120811290,7690,7690,7690,7690,0
|
|
20240925,191000,120811290,7690,7690,7690,7690,0
|
|
20240925,190900,120811290,7690,7690,7690,7690,0
|
|
20240925,190800,120811290,7690,7690,7690,7690,0
|
|
20240925,190700,120811290,7690,7690,7690,7690,0
|
|
20240925,190600,120811290,7690,7690,7690,7690,0
|
|
20240925,190500,120811290,7690,7690,7690,7690,0
|
|
20240925,190400,120811290,7690,7690,7690,7690,0
|
|
20240925,190300,120811290,7690,7690,7690,7690,0
|
|
20240925,190200,120811290,7690,7690,7690,7690,0
|
|
20240925,190100,120811290,7690,7690,7690,7690,0
|
|
20240925,190000,120811290,7690,7690,7690,7690,0
|
|
20240925,185900,120811290,7690,7690,7690,7690,0
|
|
20240925,185800,120811290,7690,7690,7690,7690,0
|
|
20240925,185700,120811290,7690,7690,7690,7690,0
|
|
20240925,185600,120811290,7690,7690,7690,7690,0
|
|
20240925,185500,120811290,7690,7690,7690,7690,0
|
|
20240925,185400,120811290,7690,7690,7690,7690,0
|
|
20240925,185300,120811290,7690,7690,7690,7690,0
|
|
20240925,185200,120811290,7690,7690,7690,7690,0
|
|
20240925,185100,120811290,7690,7690,7690,7690,115
|
|
20240925,185000,120811290,7690,7690,7690,7690,0
|
|
20240925,184900,120811290,7690,7690,7690,7690,0
|
|
20240925,184800,120811290,7690,7690,7690,7690,0
|
|
20240925,184700,120811290,7690,7690,7690,7690,0
|
|
20240925,184600,120811290,7690,7690,7690,7690,0
|
|
20240925,184500,120811290,7690,7690,7690,7690,0
|
|
20240925,184400,120811290,7690,7690,7690,7690,0
|
|
20240925,184300,120811290,7690,7690,7690,7690,0
|
|
20240925,184200,120811290,7690,7690,7690,7690,0
|
|
20240925,184100,120811290,7690,7690,7690,7690,0
|
|
20240925,184000,120811290,7690,7690,7690,7690,0
|
|
20240925,183900,120811290,7690,7690,7690,7690,0
|
|
20240925,183800,120811290,7690,7690,7690,7690,0
|
|
20240925,183700,120811290,7690,7690,7690,7690,0
|
|
20240925,183600,120811290,7690,7690,7690,7690,0
|
|
20240925,183500,120811290,7690,7690,7690,7690,0
|
|
20240925,183400,120811290,7690,7690,7690,7690,0
|
|
20240925,183300,120811290,7690,7690,7690,7690,0
|
|
20240925,183200,120811290,7690,7690,7690,7690,0
|
|
20240925,183100,120811290,7690,7690,7690,7690,0
|
|
20240925,183000,120811290,7690,7690,7690,7690,0
|
|
20240925,182900,120811290,7690,7690,7690,7690,0
|
|
20240925,182800,120811290,7690,7690,7690,7690,0
|
|
20240925,182700,120811290,7690,7690,7690,7690,0
|
|
20240925,182600,120811290,7690,7690,7690,7690,0
|
|
20240925,182500,120811290,7690,7690,7690,7690,0
|
|
20240925,182400,120811290,7690,7690,7690,7690,0
|
|
20240925,182300,120811290,7690,7690,7690,7690,0
|
|
20240925,182200,120811290,7690,7690,7690,7690,0
|
|
20240925,182100,120811290,7690,7690,7690,7690,115
|
|
20240925,182000,120811290,7690,7690,7690,7690,0
|
|
20240925,181900,120811290,7690,7690,7690,7690,0
|
|
20240925,181800,120811290,7690,7690,7690,7690,0
|
|
20240925,181700,120811290,7690,7690,7690,7690,0
|
|
20240925,181600,120811290,7690,7690,7690,7690,0
|
|
20240925,181500,120811290,7690,7690,7690,7690,0
|
|
20240925,181400,120811290,7690,7690,7690,7690,0
|
|
20240925,181300,120811290,7690,7690,7690,7690,0
|
|
20240925,181200,120811290,7690,7690,7690,7690,0
|
|
20240925,181100,120811290,7690,7690,7690,7690,0
|
|
20240925,181000,120811290,7690,7690,7690,7690,0
|
|
20240925,180900,120811290,7690,7690,7690,7690,0
|
|
20240925,180800,120811290,7690,7690,7690,7690,0
|
|
20240925,180700,120811290,7690,7690,7690,7690,0
|
|
20240925,180600,120811290,7690,7690,7690,7690,0
|
|
20240925,180500,120811290,7690,7690,7690,7690,0
|
|
20240925,180400,120811290,7690,7690,7690,7690,0
|
|
20240925,180300,120811290,7690,7690,7690,7690,0
|
|
20240925,180200,120811290,7690,7690,7690,7690,0
|
|
20240925,180100,120811290,7690,7690,7690,7690,0
|
|
20240925,180000,120811290,7690,7690,7690,7690,0
|
|
20240925,175900,120811290,7690,7690,7690,7690,0
|
|
20240925,175800,120811290,7690,7690,7690,7690,0
|
|
20240925,175700,120811290,7690,7690,7690,7690,0
|
|
20240925,175600,120811290,7690,7690,7690,7690,0
|
|
20240925,175500,120811290,7690,7690,7690,7690,0
|
|
20240925,175400,120811290,7690,7690,7690,7690,0
|
|
20240925,175300,120811290,7690,7690,7690,7690,0
|
|
20240925,175200,120811290,7690,7690,7690,7690,0
|
|
20240925,175100,120811290,7690,7690,7690,7690,115
|
|
20240925,175000,120811290,7690,7690,7690,7690,0
|
|
20240925,174900,120811290,7690,7690,7690,7690,0
|
|
20240925,174800,120811290,7690,7690,7690,7690,0
|
|
20240925,174700,120811290,7690,7690,7690,7690,0
|
|
20240925,174600,120811290,7690,7690,7690,7690,0
|
|
20240925,174500,120811290,7690,7690,7690,7690,0
|
|
20240925,174400,120811290,7690,7690,7690,7690,0
|
|
20240925,174300,120811290,7690,7690,7690,7690,0
|
|
20240925,174200,120811290,7690,7690,7690,7690,0
|
|
20240925,174100,120811290,7690,7690,7690,7690,0
|
|
20240925,174000,120811290,7690,7690,7690,7690,0
|
|
20240925,173900,120811290,7690,7690,7690,7690,0
|
|
20240925,173800,120811290,7690,7690,7690,7690,0
|
|
20240925,173700,120811290,7690,7690,7690,7690,0
|
|
20240925,173600,120811290,7690,7690,7690,7690,0
|
|
20240925,173500,120811290,7690,7690,7690,7690,0
|
|
20240925,173400,120811290,7690,7690,7690,7690,0
|
|
20240925,173300,120811290,7690,7690,7690,7690,0
|
|
20240925,173200,120811290,7690,7690,7690,7690,0
|
|
20240925,173100,120811290,7690,7690,7690,7690,0
|
|
20240925,173000,120811290,7690,7690,7690,7690,0
|
|
20240925,172900,120811290,7690,7690,7690,7690,0
|
|
20240925,172800,120811290,7690,7690,7690,7690,0
|
|
20240925,172700,120811290,7690,7690,7690,7690,0
|
|
20240925,172600,120811290,7690,7690,7690,7690,0
|
|
20240925,172500,120811290,7690,7690,7690,7690,0
|
|
20240925,172400,120811290,7690,7690,7690,7690,0
|
|
20240925,172300,120811290,7690,7690,7690,7690,0
|
|
20240925,172200,120811290,7690,7690,7690,7690,0
|
|
20240925,172100,120811290,7690,7690,7690,7690,115
|
|
20240925,172000,120811290,7690,7690,7690,7690,0
|
|
20240925,171900,120811290,7690,7690,7690,7690,0
|
|
20240925,171800,120811290,7690,7690,7690,7690,0
|
|
20240925,171700,120811290,7690,7690,7690,7690,0
|
|
20240925,171600,120811290,7690,7690,7690,7690,0
|
|
20240925,171500,120811290,7690,7690,7690,7690,0
|
|
20240925,171400,120811290,7690,7690,7690,7690,0
|
|
20240925,171300,120811290,7690,7690,7690,7690,0
|
|
20240925,171200,120811290,7690,7690,7690,7690,0
|
|
20240925,171100,120811290,7690,7690,7690,7690,0
|
|
20240925,171000,120811290,7690,7690,7690,7690,0
|
|
20240925,170900,120811290,7690,7690,7690,7690,0
|
|
20240925,170800,120811290,7690,7690,7690,7690,0
|
|
20240925,170700,120811290,7690,7690,7690,7690,0
|
|
20240925,170600,120811290,7690,7690,7690,7690,0
|
|
20240925,170500,120811290,7690,7690,7690,7690,0
|
|
20240925,170400,120811290,7690,7690,7690,7690,0
|
|
20240925,170300,120811290,7690,7690,7690,7690,0
|
|
20240925,170200,120811290,7690,7690,7690,7690,0
|
|
20240925,170100,120811290,7690,7690,7690,7690,0
|
|
20240925,170000,120811290,7690,7690,7690,7690,0
|
|
20240925,165900,120811290,7690,7690,7690,7690,0
|
|
20240925,165800,120811290,7690,7690,7690,7690,0
|
|
20240925,165700,120811290,7690,7690,7690,7690,0
|
|
20240925,165600,120811290,7690,7690,7690,7690,0
|
|
20240925,165500,120811290,7690,7690,7690,7690,0
|
|
20240925,165400,120811290,7690,7690,7690,7690,0
|
|
20240925,165300,120811290,7690,7690,7690,7690,0
|
|
20240925,165200,120811290,7690,7690,7690,7690,0
|
|
20240925,165100,120811290,7690,7690,7690,7690,115
|
|
20240925,165000,120811290,7690,7690,7690,7690,0
|
|
20240925,164900,120811290,7690,7690,7690,7690,0
|
|
20240925,164800,120811290,7690,7690,7690,7690,0
|
|
20240925,164700,120811290,7690,7690,7690,7690,0
|
|
20240925,164600,120811290,7690,7690,7690,7690,0
|
|
20240925,164500,120811290,7690,7690,7690,7690,0
|
|
20240925,164400,120811290,7690,7690,7690,7690,0
|
|
20240925,164300,120811290,7690,7690,7690,7690,0
|
|
20240925,164200,120811290,7690,7690,7690,7690,0
|
|
20240925,164100,120811290,7690,7690,7690,7690,0
|
|
20240925,164000,120811290,7690,7690,7690,7690,0
|
|
20240925,163900,120811290,7690,7690,7690,7690,0
|
|
20240925,163800,120811290,7690,7690,7690,7690,0
|
|
20240925,163700,120811290,7690,7690,7690,7690,0
|
|
20240925,163600,120811290,7690,7690,7690,7690,0
|
|
20240925,163500,120811290,7690,7690,7690,7690,0
|
|
20240925,163400,120811290,7690,7690,7690,7690,0
|
|
20240925,163300,120811290,7690,7690,7690,7690,0
|
|
20240925,163200,120811290,7690,7690,7690,7690,0
|
|
20240925,163100,120811290,7690,7690,7690,7690,0
|
|
20240925,163000,120811290,7690,7690,7690,7690,0
|
|
20240925,162900,120811290,7690,7690,7690,7690,0
|
|
20240925,162800,120811290,7690,7690,7690,7690,0
|
|
20240925,162700,120811290,7690,7690,7690,7690,0
|
|
20240925,162600,120811290,7690,7690,7690,7690,0
|
|
20240925,162500,120811290,7690,7690,7690,7690,0
|
|
20240925,162400,120811290,7690,7690,7690,7690,0
|
|
20240925,162300,120811290,7690,7690,7690,7690,0
|
|
20240925,162200,120811290,7690,7690,7690,7690,0
|
|
20240925,162100,120811290,7690,7690,7690,7690,115
|
|
20240925,162000,120811290,7690,7690,7690,7690,0
|
|
20240925,161900,120811290,7690,7690,7690,7690,0
|
|
20240925,161800,120811290,7690,7690,7690,7690,0
|
|
20240925,161700,120811290,7690,7690,7690,7690,0
|
|
20240925,161600,120811290,7690,7690,7690,7690,0
|
|
20240925,161500,120811290,7690,7690,7690,7690,0
|
|
20240925,161400,120811290,7690,7690,7690,7690,0
|
|
20240925,161300,120811290,7690,7690,7690,7690,0
|
|
20240925,161200,120811290,7690,7690,7690,7690,0
|
|
20240925,161100,120811290,7690,7690,7690,7690,0
|
|
20240925,161000,120811290,7690,7690,7690,7690,0
|
|
20240925,160900,120811290,7690,7690,7690,7690,0
|
|
20240925,160800,120811290,7690,7690,7690,7690,0
|
|
20240925,160700,120811290,7690,7690,7690,7690,0
|
|
20240925,160600,120811290,7690,7690,7690,7690,0
|
|
20240925,160500,120811290,7690,7690,7690,7690,0
|
|
20240925,160400,120811290,7690,7690,7690,7690,0
|
|
20240925,160300,120811290,7690,7690,7690,7690,0
|
|
20240925,160200,120811290,7690,7690,7690,7690,0
|
|
20240925,160100,120811290,7690,7690,7690,7690,0
|
|
20240925,160000,120811290,7690,7690,7690,7690,0
|
|
20240925,155900,120811290,7690,7690,7690,7690,0
|
|
20240925,155800,120811290,7690,7690,7690,7690,0
|
|
20240925,155700,120811290,7690,7690,7690,7690,0
|
|
20240925,155600,120811290,7690,7690,7690,7690,0
|
|
20240925,155500,120811290,7690,7690,7690,7690,0
|
|
20240925,155400,120811290,7690,7690,7690,7690,0
|
|
20240925,155300,120811290,7690,7690,7690,7690,0
|
|
20240925,155200,120811290,7690,7690,7690,7690,0
|
|
20240925,155100,120811290,7690,7690,7690,7690,115
|
|
20240925,155000,120811290,7690,7690,7690,7690,0
|
|
20240925,154900,120811290,7690,7690,7690,7690,0
|
|
20240925,154800,120811290,7690,7690,7690,7690,0
|
|
20240925,154700,120811290,7690,7690,7690,7690,0
|
|
20240925,154600,120811290,7690,7690,7690,7690,0
|
|
20240925,154500,120811290,7690,7690,7690,7690,0
|
|
20240925,154400,120811290,7690,7690,7690,7690,0
|
|
20240925,154300,120811290,7690,7690,7690,7690,0
|
|
20240925,154200,120811290,7690,7690,7690,7690,0
|
|
20240925,154100,120811290,7690,7690,7690,7690,0
|
|
20240925,154000,120811290,7690,7690,7690,7690,0
|
|
20240925,153900,120811290,7690,7690,7690,7690,0
|
|
20240925,153800,120811290,7690,7690,7690,7690,0
|
|
20240925,153700,120811290,7690,7690,7690,7690,0
|
|
20240925,153600,120811290,7690,7690,7690,7690,0
|
|
20240925,153500,120811290,7690,7690,7690,7690,0
|
|
20240925,153400,120811290,7690,7690,7690,7690,0
|
|
20240925,153300,120811290,7690,7690,7690,7690,0
|
|
20240925,153200,120811290,7690,7690,7690,7690,0
|
|
20240925,153100,120811290,7690,7690,7690,7690,0
|
|
20240925,153000,120811290,7690,7690,7690,7690,115
|
|
20240925,152900,119926940,7680,7680,7680,7680,0
|
|
20240925,152800,119926940,7680,7680,7680,7680,0
|
|
20240925,152700,119926940,7680,7680,7680,7680,0
|
|
20240925,152600,119926940,7680,7680,7680,7680,0
|
|
20240925,152500,119926940,7680,7680,7680,7680,0
|
|
20240925,152400,119926940,7680,7680,7680,7680,0
|
|
20240925,152300,119926940,7680,7680,7680,7680,0
|
|
20240925,152200,119926940,7680,7680,7680,7680,0
|
|
20240925,152100,119926940,7680,7680,7680,7680,0
|
|
20240925,152000,119926940,7680,7680,7680,7680,0
|
|
20240925,151900,119926940,7680,7720,7720,7680,588
|
|
20240925,151800,115409840,7680,7680,7680,7680,0
|
|
20240925,151700,115409840,7680,7680,7680,7680,0
|
|
20240925,151600,115409840,7680,7680,7680,7680,0
|
|
20240925,151500,115409840,7680,7680,7680,7680,0
|
|
20240925,151400,115409840,7680,7680,7680,7680,0
|
|
20240925,151300,115409840,7680,7680,7680,7680,0
|
|
20240925,151200,115409840,7680,7690,7690,7680,719
|
|
20240925,151100,109887800,7740,7740,7740,7740,19
|
|
20240925,151000,109740740,7740,7740,7740,7740,82
|
|
20240925,150900,109106060,7740,7740,7740,7740,0
|
|
20240925,150800,109106060,7740,7740,7740,7740,23
|
|
20240925,150700,108928040,7740,7740,7740,7740,35
|
|
20240925,150600,108657140,7740,7740,7740,7740,3
|
|
20240925,150500,108633920,7710,7710,7710,7710,0
|
|
20240925,150400,108633920,7710,7710,7710,7710,0
|
|
20240925,150300,108633920,7710,7710,7710,7710,521
|
|
20240925,150200,104617010,7700,7700,7700,7700,0
|
|
20240925,150100,104617010,7700,7700,7700,7700,0
|
|
20240925,150000,104617010,7700,7700,7700,7700,0
|
|
20240925,145900,104617010,7700,7700,7700,7700,2
|
|
20240925,145800,104601610,7710,7710,7710,7710,0
|
|
20240925,145700,104601610,7710,7710,7710,7710,0
|
|
20240925,145600,104601610,7710,7700,7710,7700,30
|
|
20240925,145500,104370410,7710,7700,7710,7680,167
|
|
20240925,145400,103087790,7730,7730,7730,7730,0
|
|
20240925,145300,103087790,7730,7730,7730,7730,0
|
|
20240925,145200,103087790,7730,7730,7730,7730,0
|
|
20240925,145100,103087790,7730,7730,7730,7730,0
|
|
20240925,145000,103087790,7730,7730,7730,7730,0
|
|
20240925,144900,103087790,7730,7730,7730,7730,0
|
|
20240925,144800,103087790,7730,7730,7730,7730,2
|
|
20240925,144700,103072330,7730,7730,7730,7730,1
|
|
20240925,144600,103064600,7680,7690,7690,7680,166
|
|
20240925,144500,101789420,7720,7720,7720,7720,32
|
|
20240925,144400,101542380,7720,7720,7720,7720,127
|
|
20240925,144300,100561940,7680,7680,7680,7680,0
|
|
20240925,144200,100561940,7680,7680,7680,7680,1
|
|
20240925,144100,100554260,7720,7720,7720,7720,0
|
|
20240925,144000,100554260,7720,7680,7720,7680,2934
|
|
20240925,143900,77983780,7680,7680,7680,7680,0
|
|
20240925,143800,77983780,7680,7680,7680,7680,0
|
|
20240925,143700,77983780,7680,7700,7700,7680,166
|
|
20240925,143600,76708800,7680,7680,7680,7680,0
|
|
20240925,143500,76708800,7680,7680,7680,7680,0
|
|
20240925,143400,76708800,7680,7680,7680,7680,0
|
|
20240925,143300,76708800,7680,7690,7690,7680,2
|
|
20240925,143200,76693430,7680,7680,7680,7680,0
|
|
20240925,143100,76693430,7680,7680,7680,7680,0
|
|
20240925,143000,76693430,7680,7680,7680,7680,0
|
|
20240925,142900,76693430,7680,7680,7680,7680,0
|
|
20240925,142800,76693430,7680,7700,7700,7680,166
|
|
20240925,142700,75417790,7690,7690,7690,7690,0
|
|
20240925,142600,75417790,7690,7690,7690,7690,0
|
|
20240925,142500,75417790,7690,7690,7690,7690,0
|
|
20240925,142400,75417790,7690,7690,7690,7690,0
|
|
20240925,142300,75417790,7690,7690,7690,7690,0
|
|
20240925,142200,75417790,7690,7690,7690,7690,0
|
|
20240925,142100,75417790,7690,7690,7690,7690,0
|
|
20240925,142000,75417790,7690,7690,7690,7690,0
|
|
20240925,141900,75417790,7690,7700,7700,7690,198
|
|
20240925,141800,73894690,7700,7700,7700,7700,0
|
|
20240925,141700,73894690,7700,7700,7700,7700,0
|
|
20240925,141600,73894690,7700,7700,7700,7700,0
|
|
20240925,141500,73894690,7700,7700,7700,7700,0
|
|
20240925,141400,73894690,7700,7700,7700,7700,0
|
|
20240925,141300,73894690,7700,7700,7700,7700,0
|
|
20240925,141200,73894690,7700,7700,7700,7700,0
|
|
20240925,141100,73894690,7700,7700,7700,7700,1
|
|
20240925,141000,73886990,7700,7700,7700,7700,166
|
|
20240925,140900,72608790,7700,7700,7700,7700,0
|
|
20240925,140800,72608790,7700,7700,7700,7700,0
|
|
20240925,140700,72608790,7700,7700,7700,7700,0
|
|
20240925,140600,72608790,7700,7700,7700,7700,0
|
|
20240925,140500,72608790,7700,7700,7700,7700,0
|
|
20240925,140400,72608790,7700,7700,7700,7700,0
|
|
20240925,140300,72608790,7700,7700,7700,7700,0
|
|
20240925,140200,72608790,7700,7700,7700,7700,0
|
|
20240925,140100,72608790,7700,7710,7710,7700,166
|
|
20240925,140000,71330480,7740,7740,7740,7740,0
|
|
20240925,135900,71330480,7740,7740,7740,7740,0
|
|
20240925,135800,71330480,7740,7700,7740,7700,36
|
|
20240925,135700,71052270,7690,7690,7690,7690,0
|
|
20240925,135600,71052270,7690,7690,7690,7690,0
|
|
20240925,135500,71052270,7690,7700,7700,7690,141
|
|
20240925,135400,69967730,7700,7700,7700,7700,0
|
|
20240925,135300,69967730,7700,7700,7700,7700,5
|
|
20240925,135200,69929230,7690,7690,7690,7690,167
|
|
20240925,135100,68645000,7680,7680,7680,7680,0
|
|
20240925,135000,68645000,7680,7680,7680,7680,0
|
|
20240925,134900,68645000,7680,7680,7680,7680,0
|
|
20240925,134800,68645000,7680,7680,7680,7680,10
|
|
20240925,134700,68568200,7680,7680,7680,7680,0
|
|
20240925,134600,68568200,7680,7680,7680,7680,0
|
|
20240925,134500,68568200,7680,7680,7680,7680,0
|
|
20240925,134400,68568200,7680,7680,7680,7680,0
|
|
20240925,134300,68568200,7680,7680,7680,7680,167
|
|
20240925,134200,67285640,7680,7680,7680,7680,0
|
|
20240925,134100,67285640,7680,7680,7680,7680,0
|
|
20240925,134000,67285640,7680,7680,7680,7680,0
|
|
20240925,133900,67285640,7680,7680,7680,7680,0
|
|
20240925,133800,67285640,7680,7680,7680,7680,0
|
|
20240925,133700,67285640,7680,7680,7680,7680,0
|
|
20240925,133600,67285640,7680,7680,7680,7680,0
|
|
20240925,133500,67285640,7680,7680,7680,7680,0
|
|
20240925,133400,67285640,7680,7690,7690,7680,167
|
|
20240925,133300,66002360,7740,7740,7740,7740,0
|
|
20240925,133200,66002360,7740,7740,7740,7740,0
|
|
20240925,133100,66002360,7740,7740,7740,7740,0
|
|
20240925,133000,66002360,7740,7740,7740,7740,0
|
|
20240925,132900,66002360,7740,7740,7740,7740,0
|
|
20240925,132800,66002360,7740,7720,7740,7720,35
|
|
20240925,132700,65732090,7670,7670,7670,7670,0
|
|
20240925,132600,65732090,7670,7670,7670,7670,0
|
|
20240925,132500,65732090,7670,7710,7710,7670,167
|
|
20240925,132400,64450150,7670,7670,7670,7670,0
|
|
20240925,132300,64450150,7670,7670,7670,7670,0
|
|
20240925,132200,64450150,7670,7670,7670,7670,0
|
|
20240925,132100,64450150,7670,7670,7670,7670,0
|
|
20240925,132000,64450150,7670,7700,7700,7670,260
|
|
20240925,131900,62454220,7680,7680,7680,7680,0
|
|
20240925,131800,62454220,7680,7680,7680,7680,0
|
|
20240925,131700,62454220,7680,7680,7680,7680,0
|
|
20240925,131600,62454220,7680,7690,7690,7680,167
|
|
20240925,131500,61170090,7690,7690,7690,7690,0
|
|
20240925,131400,61170090,7690,7690,7690,7690,0
|
|
20240925,131300,61170090,7690,7690,7690,7690,0
|
|
20240925,131200,61170090,7690,7690,7690,7690,0
|
|
20240925,131100,61170090,7690,7690,7690,7690,0
|
|
20240925,131000,61170090,7690,7690,7690,7690,0
|
|
20240925,130900,61170090,7690,7690,7690,7690,0
|
|
20240925,130800,61170090,7690,7690,7690,7690,0
|
|
20240925,130700,61170090,7690,7710,7710,7690,191
|
|
20240925,130600,59700340,7700,7700,7700,7700,0
|
|
20240925,130500,59700340,7700,7700,7700,7700,0
|
|
20240925,130400,59700340,7700,7700,7700,7700,0
|
|
20240925,130300,59700340,7700,7700,7700,7700,0
|
|
20240925,130200,59700340,7700,7700,7700,7700,0
|
|
20240925,130100,59700340,7700,7700,7700,7700,0
|
|
20240925,130000,59700340,7700,7700,7700,7700,0
|
|
20240925,125900,59700340,7700,7700,7700,7700,0
|
|
20240925,125800,59700340,7700,7700,7700,7700,167
|
|
20240925,125700,58414440,7700,7700,7700,7700,0
|
|
20240925,125600,58414440,7700,7700,7700,7700,0
|
|
20240925,125500,58414440,7700,7700,7700,7700,0
|
|
20240925,125400,58414440,7700,7700,7700,7700,0
|
|
20240925,125300,58414440,7700,7700,7700,7700,0
|
|
20240925,125200,58414440,7700,7700,7700,7700,0
|
|
20240925,125100,58414440,7700,7700,7700,7700,0
|
|
20240925,125000,58414440,7700,7700,7700,7700,47
|
|
20240925,124900,58052540,7700,7720,7720,7700,167
|
|
20240925,124800,56765670,7710,7710,7710,7710,0
|
|
20240925,124700,56765670,7710,7710,7710,7710,0
|
|
20240925,124600,56765670,7710,7710,7710,7710,0
|
|
20240925,124500,56765670,7710,7710,7710,7710,0
|
|
20240925,124400,56765670,7710,7710,7710,7710,3
|
|
20240925,124300,56742540,7710,7710,7710,7710,0
|
|
20240925,124200,56742540,7710,7710,7710,7710,1
|
|
20240925,124100,56734830,7710,7710,7710,7710,1
|
|
20240925,124000,56727120,7710,7710,7710,7710,167
|
|
20240925,123900,55439550,7720,7720,7720,7720,10
|
|
20240925,123800,55362350,7720,7720,7720,7720,0
|
|
20240925,123700,55362350,7720,7720,7720,7720,0
|
|
20240925,123600,55362350,7720,7720,7720,7720,0
|
|
20240925,123500,55362350,7720,7720,7720,7720,140
|
|
20240925,123400,54281550,7720,7720,7720,7720,0
|
|
20240925,123300,54281550,7720,7720,7720,7720,0
|
|
20240925,123200,54281550,7720,7720,7720,7720,0
|
|
20240925,123100,54281550,7720,7740,7740,7720,167
|
|
20240925,123000,52990770,7760,7760,7760,7760,10
|
|
20240925,122900,52913170,7760,7760,7760,7760,0
|
|
20240925,122800,52913170,7760,7760,7760,7760,0
|
|
20240925,122700,52913170,7760,7760,7760,7760,0
|
|
20240925,122600,52913170,7760,7760,7760,7760,0
|
|
20240925,122500,52913170,7760,7760,7760,7760,0
|
|
20240925,122400,52913170,7760,7760,7760,7760,1
|
|
20240925,122300,52905410,7720,7720,7720,7720,0
|
|
20240925,122200,52905410,7720,7720,7720,7720,167
|
|
20240925,122100,51616170,7760,7760,7760,7760,0
|
|
20240925,122000,51616170,7760,7760,7760,7760,0
|
|
20240925,121900,51616170,7760,7760,7760,7760,0
|
|
20240925,121800,51616170,7760,7760,7760,7760,0
|
|
20240925,121700,51616170,7760,7750,7760,7750,38
|
|
20240925,121600,51321550,7720,7720,7720,7720,5
|
|
20240925,121500,51282950,7730,7730,7730,7730,1
|
|
20240925,121400,51275220,7730,7730,7730,7730,37
|
|
20240925,121300,50989210,7730,7740,7740,7730,167
|
|
20240925,121200,49698190,7750,7750,7750,7750,0
|
|
20240925,121100,49698190,7750,7750,7750,7750,0
|
|
20240925,121000,49698190,7750,7750,7750,7750,0
|
|
20240925,120900,49698190,7750,7750,7750,7750,0
|
|
20240925,120800,49698190,7750,7750,7750,7750,0
|
|
20240925,120700,49698190,7750,7750,7750,7750,2
|
|
20240925,120600,49682690,7740,7740,7740,7740,0
|
|
20240925,120500,49682690,7740,7740,7740,7740,0
|
|
20240925,120400,49682690,7740,7740,7740,7740,167
|
|
20240925,120300,48390110,7740,7740,7740,7740,0
|
|
20240925,120200,48390110,7740,7740,7740,7740,5
|
|
20240925,120100,48351410,7740,7740,7740,7740,0
|
|
20240925,120000,48351410,7740,7740,7740,7740,0
|
|
20240925,115900,48351410,7740,7740,7740,7740,0
|
|
20240925,115800,48351410,7740,7740,7740,7740,0
|
|
20240925,115700,48351410,7740,7740,7740,7740,0
|
|
20240925,115600,48351410,7740,7740,7740,7740,0
|
|
20240925,115500,48351410,7740,7740,7740,7740,0
|
|
20240925,115400,48351410,7740,7740,7740,7740,0
|
|
20240925,115300,48351410,7740,7740,7740,7740,0
|
|
20240925,115200,48351410,7740,7740,7740,7740,0
|
|
20240925,115100,48351410,7740,7740,7740,7740,20
|
|
20240925,115000,48196610,7740,7740,7740,7740,100
|
|
20240925,114900,47422610,7740,7740,7740,7740,1
|
|
20240925,114800,47414870,7740,7740,7740,7740,0
|
|
20240925,114700,47414870,7740,7740,7740,7740,0
|
|
20240925,114600,47414870,7740,7740,7740,7740,0
|
|
20240925,114500,47414870,7740,7740,7740,7740,0
|
|
20240925,114400,47414870,7740,7740,7740,7740,0
|
|
20240925,114300,47414870,7740,7740,7740,7740,0
|
|
20240925,114200,47414870,7740,7740,7740,7740,10
|
|
20240925,114100,47337470,7750,7770,7770,7750,773
|
|
20240925,114000,41337830,7790,7790,7790,7790,0
|
|
20240925,113900,41337830,7790,7790,7790,7790,0
|
|
20240925,113800,41337830,7790,7780,7790,7780,58
|
|
20240925,113700,40886150,7780,7780,7780,7780,42
|
|
20240925,113600,40559390,7780,7780,7780,7780,0
|
|
20240925,113500,40559390,7780,7780,7780,7780,0
|
|
20240925,113400,40559390,7780,7780,7780,7780,2
|
|
20240925,113300,40543830,7780,7780,7780,7780,0
|
|
20240925,113200,40543830,7780,7780,7780,7780,156
|
|
20240925,113100,39330150,7790,7790,7790,7790,0
|
|
20240925,113000,39330150,7790,7790,7790,7790,0
|
|
20240925,112900,39330150,7790,7790,7790,7790,0
|
|
20240925,112800,39330150,7790,7790,7790,7790,0
|
|
20240925,112700,39330150,7790,7790,7790,7790,6
|
|
20240925,112600,39283410,7790,7790,7790,7790,0
|
|
20240925,112500,39283410,7790,7790,7790,7790,0
|
|
20240925,112400,39283410,7790,7790,7790,7790,0
|
|
20240925,112300,39283410,7790,7790,7790,7790,2
|
|
20240925,112200,39267830,7790,7790,7790,7790,0
|
|
20240925,112100,39267830,7790,7790,7790,7790,0
|
|
20240925,112000,39267830,7790,7790,7790,7790,10
|
|
20240925,111900,39189930,7790,7790,7790,7790,1
|
|
20240925,111800,39182140,7790,7790,7790,7790,46
|
|
20240925,111700,38823800,7790,7790,7790,7790,0
|
|
20240925,111600,38823800,7790,7790,7790,7790,10
|
|
20240925,111500,38745900,7790,7790,7790,7790,0
|
|
20240925,111400,38745900,7790,7790,7790,7790,0
|
|
20240925,111300,38745900,7790,7790,7790,7790,0
|
|
20240925,111200,38745900,7790,7790,7790,7790,39
|
|
20240925,111100,38442090,7800,7800,7800,7800,0
|
|
20240925,111000,38442090,7800,7800,7800,7800,0
|
|
20240925,110900,38442090,7800,7800,7800,7800,0
|
|
20240925,110800,38442090,7800,7800,7800,7800,17
|
|
20240925,110700,38309490,7810,7800,7810,7800,120
|
|
20240925,110600,37373390,7810,7810,7810,7810,0
|
|
20240925,110500,37373390,7810,7810,7810,7810,1
|
|
20240925,110400,37365580,7810,7810,7810,7810,0
|
|
20240925,110300,37365580,7810,7810,7810,7810,0
|
|
20240925,110200,37365580,7810,7810,7810,7810,0
|
|
20240925,110100,37365580,7810,7810,7810,7810,0
|
|
20240925,110000,37365580,7810,7810,7810,7810,0
|
|
20240925,105900,37365580,7810,7810,7810,7810,0
|
|
20240925,105800,37365580,7810,7810,7810,7810,0
|
|
20240925,105700,37365580,7810,7810,7810,7810,15
|
|
20240925,105600,37248430,7820,7820,7820,7820,0
|
|
20240925,105500,37248430,7820,7820,7820,7820,248
|
|
20240925,105400,35309070,7840,7840,7840,7840,0
|
|
20240925,105300,35309070,7840,7840,7840,7840,12
|
|
20240925,105200,35214990,7840,7840,7840,7840,0
|
|
20240925,105100,35214990,7840,7840,7840,7840,0
|
|
20240925,105000,35214990,7840,7820,7840,7820,15
|
|
20240925,104900,35097670,7840,7830,7840,7830,100
|
|
20240925,104800,34314650,7830,7830,7830,7830,0
|
|
20240925,104700,34314650,7830,7830,7830,7830,0
|
|
20240925,104600,34314650,7830,7840,7840,7830,26
|
|
20240925,104500,34110990,7830,7830,7840,7830,8
|
|
20240925,104400,34048340,7840,7830,7840,7830,37
|
|
20240925,104300,33758560,7820,7820,7820,7820,238
|
|
20240925,104200,31897400,7820,7820,7820,7820,1
|
|
20240925,104100,31889580,7800,7800,7800,7800,0
|
|
20240925,104000,31889580,7800,7800,7800,7800,6
|
|
20240925,103900,31842780,7820,7820,7820,7820,34
|
|
20240925,103800,31576900,7820,7820,7820,7820,0
|
|
20240925,103700,31576900,7820,7820,7820,7820,0
|
|
20240925,103600,31576900,7820,7820,7820,7820,0
|
|
20240925,103500,31576900,7820,7820,7820,7820,0
|
|
20240925,103400,31576900,7820,7820,7820,7820,2
|
|
20240925,103300,31561260,7820,7820,7820,7820,0
|
|
20240925,103200,31561260,7820,7810,7820,7810,12
|
|
20240925,103100,31467520,7780,7780,7780,7780,0
|
|
20240925,103000,31467520,7780,7800,7800,7780,73
|
|
20240925,102900,30898870,7810,7810,7820,7810,7
|
|
20240925,102800,30844190,7820,7820,7820,7800,40
|
|
20240925,102700,30531700,7810,7800,7810,7800,170
|
|
20240925,102600,29205490,7800,7790,7800,7790,73
|
|
20240925,102500,28636740,7790,7790,7790,7790,0
|
|
20240925,102400,28636740,7790,7790,7790,7790,0
|
|
20240925,102300,28636740,7790,7780,7800,7780,529
|
|
20240925,102200,24518400,7770,7780,7780,7770,225
|
|
20240925,102100,22769900,7780,7780,7780,7780,0
|
|
20240925,102000,22769900,7780,7780,7780,7780,0
|
|
20240925,101900,22769900,7780,7780,7780,7780,0
|
|
20240925,101800,22769900,7780,7780,7780,7780,112
|
|
20240925,101700,21898540,7780,7780,7780,7780,0
|
|
20240925,101600,21898540,7780,7780,7780,7780,47
|
|
20240925,101500,21532880,7780,7780,7780,7780,0
|
|
20240925,101400,21532880,7780,7780,7780,7780,0
|
|
20240925,101300,21532880,7780,7780,7780,7780,17
|
|
20240925,101200,21400620,7770,7750,7770,7750,200
|
|
20240925,101100,19846900,7750,7750,7750,7750,332
|
|
20240925,101000,17273900,7760,7760,7760,7760,0
|
|
20240925,100900,17273900,7760,7760,7760,7760,56
|
|
20240925,100800,16839340,7760,7760,7760,7760,18
|
|
20240925,100700,16699660,7760,7760,7760,7760,0
|
|
20240925,100600,16699660,7760,7760,7760,7760,20
|
|
20240925,100500,16544460,7760,7760,7760,7760,0
|
|
20240925,100400,16544460,7760,7760,7760,7760,0
|
|
20240925,100300,16544460,7760,7760,7760,7760,0
|
|
20240925,100200,16544460,7760,7760,7760,7760,22
|
|
20240925,100100,16373740,7760,7760,7760,7760,0
|
|
20240925,100000,16373740,7760,7760,7760,7760,122
|
|
20240925,095900,15427020,7770,7770,7770,7770,0
|
|
20240925,095800,15427020,7770,7770,7770,7770,0
|
|
20240925,095700,15427020,7770,7770,7770,7770,0
|
|
20240925,095600,15427020,7770,7770,7770,7770,10
|
|
20240925,095500,15349320,7770,7770,7770,7770,57
|
|
20240925,095400,14906430,7770,7760,7770,7760,16
|
|
20240925,095300,14782120,7770,7770,7770,7770,0
|
|
20240925,095200,14782120,7770,7770,7770,7770,15
|
|
20240925,095100,14665570,7770,7770,7770,7770,0
|
|
20240925,095000,14665570,7770,7770,7770,7770,0
|
|
20240925,094900,14665570,7770,7770,7770,7770,0
|
|
20240925,094800,14665570,7770,7770,7770,7770,0
|
|
20240925,094700,14665570,7770,7770,7770,7770,90
|
|
20240925,094600,13966270,7770,7770,7770,7770,1
|
|
20240925,094500,13958500,7760,7770,7770,7760,58
|
|
20240925,094400,13508320,7770,7770,7770,7770,0
|
|
20240925,094300,13508320,7770,7770,7770,7770,105
|
|
20240925,094200,12692470,7770,7760,7770,7760,55
|
|
20240925,094100,12265660,7760,7760,7760,7760,10
|
|
20240925,094000,12188060,7760,7760,7760,7760,3
|
|
20240925,093900,12164780,7760,7760,7760,7760,0
|
|
20240925,093800,12164780,7760,7760,7760,7760,0
|
|
20240925,093700,12164780,7760,7760,7760,7760,30
|
|
20240925,093600,11931980,7770,7770,7770,7770,0
|
|
20240925,093500,11931980,7770,7770,7770,7770,0
|
|
20240925,093400,11931980,7770,7770,7770,7770,0
|
|
20240925,093300,11931980,7770,7770,7770,7770,0
|
|
20240925,093200,11931980,7770,7770,7770,7770,0
|
|
20240925,093100,11931980,7770,7770,7770,7770,0
|
|
20240925,093000,11931980,7770,7770,7770,7770,0
|
|
20240925,092900,11931980,7770,7770,7770,7770,0
|
|
20240925,092800,11931980,7770,7770,7770,7770,0
|
|
20240925,092700,11931980,7770,7760,7770,7760,141
|
|
20240925,092600,10837730,7750,7750,7750,7750,1
|
|
20240925,092500,10829980,7770,7760,7770,7760,15
|
|
20240925,092400,10713570,7770,7770,7770,7770,0
|
|
20240925,092300,10713570,7770,7770,7770,7770,0
|
|
20240925,092200,10713570,7770,7770,7770,7770,0
|
|
20240925,092100,10713570,7770,7770,7770,7770,0
|
|
20240925,092000,10713570,7770,7770,7770,7770,0
|
|
20240925,091900,10713570,7770,7770,7770,7770,441
|
|
20240925,091800,7287000,7770,7770,7770,7770,0
|
|
20240925,091700,7287000,7770,7760,7770,7740,148
|
|
20240925,091600,6138370,7760,7760,7760,7760,64
|
|
20240925,091500,5641730,7760,7760,7760,7760,100
|
|
20240925,091400,4865730,7770,7770,7770,7770,0
|
|
20240925,091300,4865730,7770,7760,7770,7760,301
|
|
20240925,091200,2529850,7760,7760,7760,7760,0
|
|
20240925,091100,2529850,7760,7760,7760,7760,0
|
|
20240925,091000,2529850,7760,7760,7760,7760,0
|
|
20240925,090900,2529850,7760,7710,7760,7710,149
|
|
20240925,090800,1380200,7750,7750,7750,7750,0
|
|
20240925,090700,1380200,7750,7750,7750,7750,0
|
|
20240925,090600,1380200,7750,7750,7750,7750,1
|
|
20240925,090500,1372450,7710,7710,7710,7710,41
|
|
20240925,090400,1056340,7710,7720,7720,7710,41
|
|
20240925,090300,740210,7710,7710,7710,7710,51
|
|
20240925,090200,347000,7760,7760,7760,7760,1
|
|
20240925,090100,339240,7710,7710,7710,7710,21
|
|
20240925,090000,177330,7710,7710,7710,7710,23
|