695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,203200,100649640,13250,13250,13250,13250,10
|
|
20240925,203100,100649640,13250,13250,13250,13250,0
|
|
20240925,203000,100649640,13250,13250,13250,13250,0
|
|
20240925,202900,100649640,13250,13250,13250,13250,0
|
|
20240925,202800,100649640,13250,13250,13250,13250,0
|
|
20240925,202700,100649640,13250,13250,13250,13250,0
|
|
20240925,202600,100649640,13250,13250,13250,13250,0
|
|
20240925,202500,100649640,13250,13250,13250,13250,0
|
|
20240925,202400,100649640,13250,13250,13250,13250,0
|
|
20240925,202300,100649640,13250,13250,13250,13250,0
|
|
20240925,202200,100649640,13250,13250,13250,13250,0
|
|
20240925,202100,100649640,13250,13250,13250,13250,0
|
|
20240925,202000,100649640,13250,13250,13250,13250,0
|
|
20240925,201900,100649640,13250,13250,13250,13250,0
|
|
20240925,201800,100649640,13250,13250,13250,13250,0
|
|
20240925,201700,100649640,13250,13250,13250,13250,0
|
|
20240925,201600,100649640,13250,13250,13250,13250,0
|
|
20240925,201500,100649640,13250,13250,13250,13250,0
|
|
20240925,201400,100649640,13250,13250,13250,13250,0
|
|
20240925,201300,100649640,13250,13250,13250,13250,0
|
|
20240925,201200,100649640,13250,13250,13250,13250,0
|
|
20240925,201100,100649640,13250,13250,13250,13250,0
|
|
20240925,201000,100649640,13250,13250,13250,13250,0
|
|
20240925,200900,100649640,13250,13250,13250,13250,0
|
|
20240925,200800,100649640,13250,13250,13250,13250,0
|
|
20240925,200700,100649640,13250,13250,13250,13250,0
|
|
20240925,200600,100649640,13250,13250,13250,13250,0
|
|
20240925,200500,100649640,13250,13250,13250,13250,0
|
|
20240925,200400,100649640,13250,13250,13250,13250,0
|
|
20240925,200300,100649640,13250,13250,13250,13250,0
|
|
20240925,200200,100649640,13250,13250,13250,13250,10
|
|
20240925,200100,100649640,13250,13250,13250,13250,0
|
|
20240925,200000,100649640,13250,13250,13250,13250,0
|
|
20240925,195900,100649640,13250,13250,13250,13250,0
|
|
20240925,195800,100649640,13250,13250,13250,13250,0
|
|
20240925,195700,100649640,13250,13250,13250,13250,0
|
|
20240925,195600,100649640,13250,13250,13250,13250,0
|
|
20240925,195500,100649640,13250,13250,13250,13250,0
|
|
20240925,195400,100649640,13250,13250,13250,13250,0
|
|
20240925,195300,100649640,13250,13250,13250,13250,0
|
|
20240925,195200,100649640,13250,13250,13250,13250,0
|
|
20240925,195100,100649640,13250,13250,13250,13250,0
|
|
20240925,195000,100649640,13250,13250,13250,13250,0
|
|
20240925,194900,100649640,13250,13250,13250,13250,0
|
|
20240925,194800,100649640,13250,13250,13250,13250,0
|
|
20240925,194700,100649640,13250,13250,13250,13250,0
|
|
20240925,194600,100649640,13250,13250,13250,13250,0
|
|
20240925,194500,100649640,13250,13250,13250,13250,0
|
|
20240925,194400,100649640,13250,13250,13250,13250,0
|
|
20240925,194300,100649640,13250,13250,13250,13250,0
|
|
20240925,194200,100649640,13250,13250,13250,13250,0
|
|
20240925,194100,100649640,13250,13250,13250,13250,0
|
|
20240925,194000,100649640,13250,13250,13250,13250,0
|
|
20240925,193900,100649640,13250,13250,13250,13250,0
|
|
20240925,193800,100649640,13250,13250,13250,13250,0
|
|
20240925,193700,100649640,13250,13250,13250,13250,0
|
|
20240925,193600,100649640,13250,13250,13250,13250,0
|
|
20240925,193500,100649640,13250,13250,13250,13250,0
|
|
20240925,193400,100649640,13250,13250,13250,13250,0
|
|
20240925,193300,100649640,13250,13250,13250,13250,0
|
|
20240925,193200,100649640,13250,13250,13250,13250,10
|
|
20240925,193100,100649640,13250,13250,13250,13250,0
|
|
20240925,193000,100649640,13250,13250,13250,13250,0
|
|
20240925,192900,100649640,13250,13250,13250,13250,0
|
|
20240925,192800,100649640,13250,13250,13250,13250,0
|
|
20240925,192700,100649640,13250,13250,13250,13250,0
|
|
20240925,192600,100649640,13250,13250,13250,13250,0
|
|
20240925,192500,100649640,13250,13250,13250,13250,0
|
|
20240925,192400,100649640,13250,13250,13250,13250,0
|
|
20240925,192300,100649640,13250,13250,13250,13250,0
|
|
20240925,192200,100649640,13250,13250,13250,13250,0
|
|
20240925,192100,100649640,13250,13250,13250,13250,0
|
|
20240925,192000,100649640,13250,13250,13250,13250,0
|
|
20240925,191900,100649640,13250,13250,13250,13250,0
|
|
20240925,191800,100649640,13250,13250,13250,13250,0
|
|
20240925,191700,100649640,13250,13250,13250,13250,0
|
|
20240925,191600,100649640,13250,13250,13250,13250,0
|
|
20240925,191500,100649640,13250,13250,13250,13250,0
|
|
20240925,191400,100649640,13250,13250,13250,13250,0
|
|
20240925,191300,100649640,13250,13250,13250,13250,0
|
|
20240925,191200,100649640,13250,13250,13250,13250,0
|
|
20240925,191100,100649640,13250,13250,13250,13250,0
|
|
20240925,191000,100649640,13250,13250,13250,13250,0
|
|
20240925,190900,100649640,13250,13250,13250,13250,0
|
|
20240925,190800,100649640,13250,13250,13250,13250,0
|
|
20240925,190700,100649640,13250,13250,13250,13250,0
|
|
20240925,190600,100649640,13250,13250,13250,13250,0
|
|
20240925,190500,100649640,13250,13250,13250,13250,0
|
|
20240925,190400,100649640,13250,13250,13250,13250,0
|
|
20240925,190300,100649640,13250,13250,13250,13250,0
|
|
20240925,190200,100649640,13250,13250,13250,13250,10
|
|
20240925,190100,100649640,13250,13250,13250,13250,0
|
|
20240925,190000,100649640,13250,13250,13250,13250,0
|
|
20240925,185900,100649640,13250,13250,13250,13250,0
|
|
20240925,185800,100649640,13250,13250,13250,13250,0
|
|
20240925,185700,100649640,13250,13250,13250,13250,0
|
|
20240925,185600,100649640,13250,13250,13250,13250,0
|
|
20240925,185500,100649640,13250,13250,13250,13250,0
|
|
20240925,185400,100649640,13250,13250,13250,13250,0
|
|
20240925,185300,100649640,13250,13250,13250,13250,0
|
|
20240925,185200,100649640,13250,13250,13250,13250,0
|
|
20240925,185100,100649640,13250,13250,13250,13250,0
|
|
20240925,185000,100649640,13250,13250,13250,13250,0
|
|
20240925,184900,100649640,13250,13250,13250,13250,0
|
|
20240925,184800,100649640,13250,13250,13250,13250,0
|
|
20240925,184700,100649640,13250,13250,13250,13250,0
|
|
20240925,184600,100649640,13250,13250,13250,13250,0
|
|
20240925,184500,100649640,13250,13250,13250,13250,0
|
|
20240925,184400,100649640,13250,13250,13250,13250,0
|
|
20240925,184300,100649640,13250,13250,13250,13250,0
|
|
20240925,184200,100649640,13250,13250,13250,13250,0
|
|
20240925,184100,100649640,13250,13250,13250,13250,0
|
|
20240925,184000,100649640,13250,13250,13250,13250,0
|
|
20240925,183900,100649640,13250,13250,13250,13250,0
|
|
20240925,183800,100649640,13250,13250,13250,13250,0
|
|
20240925,183700,100649640,13250,13250,13250,13250,0
|
|
20240925,183600,100649640,13250,13250,13250,13250,0
|
|
20240925,183500,100649640,13250,13250,13250,13250,0
|
|
20240925,183400,100649640,13250,13250,13250,13250,0
|
|
20240925,183300,100649640,13250,13250,13250,13250,0
|
|
20240925,183200,100649640,13250,13250,13250,13250,10
|
|
20240925,183100,100649640,13250,13250,13250,13250,0
|
|
20240925,183000,100649640,13250,13250,13250,13250,0
|
|
20240925,182900,100649640,13250,13250,13250,13250,0
|
|
20240925,182800,100649640,13250,13250,13250,13250,0
|
|
20240925,182700,100649640,13250,13250,13250,13250,0
|
|
20240925,182600,100649640,13250,13250,13250,13250,0
|
|
20240925,182500,100649640,13250,13250,13250,13250,0
|
|
20240925,182400,100649640,13250,13250,13250,13250,0
|
|
20240925,182300,100649640,13250,13250,13250,13250,0
|
|
20240925,182200,100649640,13250,13250,13250,13250,0
|
|
20240925,182100,100649640,13250,13250,13250,13250,0
|
|
20240925,182000,100649640,13250,13250,13250,13250,0
|
|
20240925,181900,100649640,13250,13250,13250,13250,0
|
|
20240925,181800,100649640,13250,13250,13250,13250,0
|
|
20240925,181700,100649640,13250,13250,13250,13250,0
|
|
20240925,181600,100649640,13250,13250,13250,13250,0
|
|
20240925,181500,100649640,13250,13250,13250,13250,0
|
|
20240925,181400,100649640,13250,13250,13250,13250,0
|
|
20240925,181300,100649640,13250,13250,13250,13250,0
|
|
20240925,181200,100649640,13250,13250,13250,13250,0
|
|
20240925,181100,100649640,13250,13250,13250,13250,0
|
|
20240925,181000,100649640,13250,13250,13250,13250,0
|
|
20240925,180900,100649640,13250,13250,13250,13250,0
|
|
20240925,180800,100649640,13250,13250,13250,13250,0
|
|
20240925,180700,100649640,13250,13250,13250,13250,0
|
|
20240925,180600,100649640,13250,13250,13250,13250,0
|
|
20240925,180500,100649640,13250,13250,13250,13250,0
|
|
20240925,180400,100649640,13250,13250,13250,13250,0
|
|
20240925,180300,100649640,13250,13250,13250,13250,0
|
|
20240925,180200,100649640,13250,13250,13250,13250,10
|
|
20240925,180100,100649640,13250,13250,13250,13250,0
|
|
20240925,180000,100649640,13250,13250,13250,13250,0
|
|
20240925,175900,100649640,13250,13250,13250,13250,0
|
|
20240925,175800,100649640,13250,13250,13250,13250,0
|
|
20240925,175700,100649640,13250,13250,13250,13250,0
|
|
20240925,175600,100649640,13250,13250,13250,13250,0
|
|
20240925,175500,100649640,13250,13250,13250,13250,0
|
|
20240925,175400,100649640,13250,13250,13250,13250,0
|
|
20240925,175300,100649640,13250,13250,13250,13250,0
|
|
20240925,175200,100649640,13250,13250,13250,13250,0
|
|
20240925,175100,100649640,13250,13250,13250,13250,0
|
|
20240925,175000,100649640,13250,13250,13250,13250,0
|
|
20240925,174900,100649640,13250,13250,13250,13250,0
|
|
20240925,174800,100649640,13250,13250,13250,13250,0
|
|
20240925,174700,100649640,13250,13250,13250,13250,0
|
|
20240925,174600,100649640,13250,13250,13250,13250,0
|
|
20240925,174500,100649640,13250,13250,13250,13250,0
|
|
20240925,174400,100649640,13250,13250,13250,13250,0
|
|
20240925,174300,100649640,13250,13250,13250,13250,0
|
|
20240925,174200,100649640,13250,13250,13250,13250,0
|
|
20240925,174100,100649640,13250,13250,13250,13250,0
|
|
20240925,174000,100649640,13250,13250,13250,13250,0
|
|
20240925,173900,100649640,13250,13250,13250,13250,0
|
|
20240925,173800,100649640,13250,13250,13250,13250,0
|
|
20240925,173700,100649640,13250,13250,13250,13250,0
|
|
20240925,173600,100649640,13250,13250,13250,13250,0
|
|
20240925,173500,100649640,13250,13250,13250,13250,0
|
|
20240925,173400,100649640,13250,13250,13250,13250,0
|
|
20240925,173300,100649640,13250,13250,13250,13250,0
|
|
20240925,173200,100649640,13250,13250,13250,13250,10
|
|
20240925,173100,100649640,13250,13250,13250,13250,0
|
|
20240925,173000,100649640,13250,13250,13250,13250,0
|
|
20240925,172900,100649640,13250,13250,13250,13250,0
|
|
20240925,172800,100649640,13250,13250,13250,13250,0
|
|
20240925,172700,100649640,13250,13250,13250,13250,0
|
|
20240925,172600,100649640,13250,13250,13250,13250,0
|
|
20240925,172500,100649640,13250,13250,13250,13250,0
|
|
20240925,172400,100649640,13250,13250,13250,13250,0
|
|
20240925,172300,100649640,13250,13250,13250,13250,0
|
|
20240925,172200,100649640,13250,13250,13250,13250,0
|
|
20240925,172100,100649640,13250,13250,13250,13250,0
|
|
20240925,172000,100649640,13250,13250,13250,13250,0
|
|
20240925,171900,100649640,13250,13250,13250,13250,0
|
|
20240925,171800,100649640,13250,13250,13250,13250,0
|
|
20240925,171700,100649640,13250,13250,13250,13250,0
|
|
20240925,171600,100649640,13250,13250,13250,13250,0
|
|
20240925,171500,100649640,13250,13250,13250,13250,0
|
|
20240925,171400,100649640,13250,13250,13250,13250,0
|
|
20240925,171300,100649640,13250,13250,13250,13250,0
|
|
20240925,171200,100649640,13250,13250,13250,13250,0
|
|
20240925,171100,100649640,13250,13250,13250,13250,0
|
|
20240925,171000,100649640,13250,13250,13250,13250,0
|
|
20240925,170900,100649640,13250,13250,13250,13250,0
|
|
20240925,170800,100649640,13250,13250,13250,13250,0
|
|
20240925,170700,100649640,13250,13250,13250,13250,0
|
|
20240925,170600,100649640,13250,13250,13250,13250,0
|
|
20240925,170500,100649640,13250,13250,13250,13250,0
|
|
20240925,170400,100649640,13250,13250,13250,13250,0
|
|
20240925,170300,100649640,13250,13250,13250,13250,0
|
|
20240925,170200,100649640,13250,13250,13250,13250,10
|
|
20240925,170100,100649640,13250,13250,13250,13250,0
|
|
20240925,170000,100649640,13250,13250,13250,13250,0
|
|
20240925,165900,100649640,13250,13250,13250,13250,0
|
|
20240925,165800,100649640,13250,13250,13250,13250,0
|
|
20240925,165700,100649640,13250,13250,13250,13250,0
|
|
20240925,165600,100649640,13250,13250,13250,13250,0
|
|
20240925,165500,100649640,13250,13250,13250,13250,0
|
|
20240925,165400,100649640,13250,13250,13250,13250,0
|
|
20240925,165300,100649640,13250,13250,13250,13250,0
|
|
20240925,165200,100649640,13250,13250,13250,13250,0
|
|
20240925,165100,100649640,13250,13250,13250,13250,0
|
|
20240925,165000,100649640,13250,13250,13250,13250,0
|
|
20240925,164900,100649640,13250,13250,13250,13250,0
|
|
20240925,164800,100649640,13250,13250,13250,13250,0
|
|
20240925,164700,100649640,13250,13250,13250,13250,0
|
|
20240925,164600,100649640,13250,13250,13250,13250,0
|
|
20240925,164500,100649640,13250,13250,13250,13250,0
|
|
20240925,164400,100649640,13250,13250,13250,13250,0
|
|
20240925,164300,100649640,13250,13250,13250,13250,0
|
|
20240925,164200,100649640,13250,13250,13250,13250,0
|
|
20240925,164100,100649640,13250,13250,13250,13250,0
|
|
20240925,164000,100649640,13250,13250,13250,13250,0
|
|
20240925,163900,100649640,13250,13250,13250,13250,0
|
|
20240925,163800,100649640,13250,13250,13250,13250,0
|
|
20240925,163700,100649640,13250,13250,13250,13250,0
|
|
20240925,163600,100649640,13250,13250,13250,13250,0
|
|
20240925,163500,100649640,13250,13250,13250,13250,0
|
|
20240925,163400,100649640,13250,13250,13250,13250,0
|
|
20240925,163300,100649640,13250,13250,13250,13250,0
|
|
20240925,163200,100649640,13250,13250,13250,13250,10
|
|
20240925,163100,100649640,13250,13250,13250,13250,0
|
|
20240925,163000,100649640,13250,13250,13250,13250,0
|
|
20240925,162900,100649640,13250,13250,13250,13250,0
|
|
20240925,162800,100649640,13250,13250,13250,13250,0
|
|
20240925,162700,100649640,13250,13250,13250,13250,0
|
|
20240925,162600,100649640,13250,13250,13250,13250,0
|
|
20240925,162500,100649640,13250,13250,13250,13250,0
|
|
20240925,162400,100649640,13250,13250,13250,13250,0
|
|
20240925,162300,100649640,13250,13250,13250,13250,0
|
|
20240925,162200,100649640,13250,13250,13250,13250,0
|
|
20240925,162100,100649640,13250,13250,13250,13250,0
|
|
20240925,162000,100649640,13250,13250,13250,13250,0
|
|
20240925,161900,100649640,13250,13250,13250,13250,0
|
|
20240925,161800,100649640,13250,13250,13250,13250,0
|
|
20240925,161700,100649640,13250,13250,13250,13250,0
|
|
20240925,161600,100649640,13250,13250,13250,13250,0
|
|
20240925,161500,100649640,13250,13250,13250,13250,0
|
|
20240925,161400,100649640,13250,13250,13250,13250,0
|
|
20240925,161300,100649640,13250,13250,13250,13250,0
|
|
20240925,161200,100649640,13250,13250,13250,13250,0
|
|
20240925,161100,100649640,13250,13250,13250,13250,0
|
|
20240925,161000,100649640,13250,13250,13250,13250,0
|
|
20240925,160900,100649640,13250,13250,13250,13250,0
|
|
20240925,160800,100649640,13250,13250,13250,13250,0
|
|
20240925,160700,100649640,13250,13250,13250,13250,0
|
|
20240925,160600,100649640,13250,13250,13250,13250,0
|
|
20240925,160500,100649640,13250,13250,13250,13250,0
|
|
20240925,160400,100649640,13250,13250,13250,13250,0
|
|
20240925,160300,100649640,13250,13250,13250,13250,0
|
|
20240925,160200,100649640,13250,13250,13250,13250,10
|
|
20240925,160100,100649640,13250,13250,13250,13250,0
|
|
20240925,160000,100649640,13250,13250,13250,13250,0
|
|
20240925,155900,100649640,13250,13250,13250,13250,0
|
|
20240925,155800,100649640,13250,13250,13250,13250,0
|
|
20240925,155700,100649640,13250,13250,13250,13250,0
|
|
20240925,155600,100649640,13250,13250,13250,13250,0
|
|
20240925,155500,100649640,13250,13250,13250,13250,0
|
|
20240925,155400,100649640,13250,13250,13250,13250,0
|
|
20240925,155300,100649640,13250,13250,13250,13250,0
|
|
20240925,155200,100649640,13250,13250,13250,13250,0
|
|
20240925,155100,100649640,13250,13250,13250,13250,0
|
|
20240925,155000,100649640,13250,13250,13250,13250,0
|
|
20240925,154900,100649640,13250,13250,13250,13250,0
|
|
20240925,154800,100649640,13250,13250,13250,13250,0
|
|
20240925,154700,100649640,13250,13250,13250,13250,0
|
|
20240925,154600,100649640,13250,13250,13250,13250,0
|
|
20240925,154500,100649640,13250,13250,13250,13250,0
|
|
20240925,154400,100649640,13250,13250,13250,13250,0
|
|
20240925,154300,100649640,13250,13250,13250,13250,0
|
|
20240925,154200,100649640,13250,13250,13250,13250,0
|
|
20240925,154100,100649640,13250,13250,13250,13250,0
|
|
20240925,154000,100649640,13250,13250,13250,13250,0
|
|
20240925,153900,100649640,13250,13250,13250,13250,0
|
|
20240925,153800,100649640,13250,13250,13250,13250,0
|
|
20240925,153700,100649640,13250,13250,13250,13250,0
|
|
20240925,153600,100649640,13250,13250,13250,13250,0
|
|
20240925,153500,100649640,13250,13250,13250,13250,0
|
|
20240925,153400,100649640,13250,13250,13250,13250,0
|
|
20240925,153300,100649640,13250,13250,13250,13250,0
|
|
20240925,153200,100649640,13250,13250,13250,13250,10
|
|
20240925,153100,100649640,13250,13250,13250,13250,0
|
|
20240925,153000,100649640,13250,13250,13250,13250,10
|
|
20240925,152900,100517140,13260,13260,13260,13260,0
|
|
20240925,152800,100517140,13260,13260,13260,13260,0
|
|
20240925,152700,100517140,13260,13260,13260,13260,0
|
|
20240925,152600,100517140,13260,13260,13260,13260,0
|
|
20240925,152500,100517140,13260,13260,13260,13260,0
|
|
20240925,152400,100517140,13260,13260,13260,13260,0
|
|
20240925,152300,100517140,13260,13260,13260,13260,0
|
|
20240925,152200,100517140,13260,13260,13260,13260,0
|
|
20240925,152100,100517140,13260,13260,13260,13260,0
|
|
20240925,152000,100517140,13260,13260,13260,13260,0
|
|
20240925,151900,100517140,13260,13260,13260,13260,0
|
|
20240925,151800,100517140,13260,13260,13260,13260,0
|
|
20240925,151700,100517140,13260,13260,13260,13260,0
|
|
20240925,151600,100517140,13260,13260,13260,13260,0
|
|
20240925,151500,100517140,13260,13260,13260,13260,0
|
|
20240925,151400,100517140,13260,13260,13260,13260,0
|
|
20240925,151300,100517140,13260,13260,13260,13260,0
|
|
20240925,151200,100517140,13260,13260,13260,13260,0
|
|
20240925,151100,100517140,13260,13160,13260,13160,149
|
|
20240925,151000,98556200,13160,13250,13250,13160,224
|
|
20240925,150900,95602230,13190,13190,13190,13190,200
|
|
20240925,150800,92964230,13260,13260,13260,13260,1
|
|
20240925,150700,92950970,13160,13200,13200,13160,74
|
|
20240925,150600,91976340,13280,13280,13280,13280,0
|
|
20240925,150500,91976340,13280,13280,13280,13280,0
|
|
20240925,150400,91976340,13280,13280,13280,13280,0
|
|
20240925,150300,91976340,13280,13280,13280,13280,0
|
|
20240925,150200,91976340,13280,13280,13280,13280,0
|
|
20240925,150100,91976340,13280,13280,13280,13280,50
|
|
20240925,150000,91312340,13280,13280,13280,13280,0
|
|
20240925,145900,91312340,13280,13280,13280,13280,0
|
|
20240925,145800,91312340,13280,13280,13280,13280,0
|
|
20240925,145700,91312340,13280,13280,13280,13280,0
|
|
20240925,145600,91312340,13280,13280,13280,13280,0
|
|
20240925,145500,91312340,13280,13280,13280,13280,0
|
|
20240925,145400,91312340,13280,13280,13280,13280,0
|
|
20240925,145300,91312340,13280,13270,13280,13270,174
|
|
20240925,145200,89002560,13270,13270,13270,13270,0
|
|
20240925,145100,89002560,13270,13270,13270,13270,0
|
|
20240925,145000,89002560,13270,13270,13270,13270,0
|
|
20240925,144900,89002560,13270,13270,13270,13270,1
|
|
20240925,144800,88989290,13180,13180,13180,13180,0
|
|
20240925,144700,88989290,13180,13180,13180,13180,0
|
|
20240925,144600,88989290,13180,13180,13180,13180,0
|
|
20240925,144500,88989290,13180,13180,13180,13180,0
|
|
20240925,144400,88989290,13180,13180,13180,13180,0
|
|
20240925,144300,88989290,13180,13180,13180,13180,0
|
|
20240925,144200,88989290,13180,13200,13200,13180,173
|
|
20240925,144100,86707800,13200,13200,13200,13200,0
|
|
20240925,144000,86707800,13200,13200,13200,13200,0
|
|
20240925,143900,86707800,13200,13200,13200,13200,0
|
|
20240925,143800,86707800,13200,13200,13200,13200,0
|
|
20240925,143700,86707800,13200,13200,13200,13200,0
|
|
20240925,143600,86707800,13200,13200,13200,13200,0
|
|
20240925,143500,86707800,13200,13220,13220,13200,900
|
|
20240925,143400,74821800,13280,13280,13280,13280,0
|
|
20240925,143300,74821800,13280,13280,13280,13280,0
|
|
20240925,143200,74821800,13280,13280,13280,13280,0
|
|
20240925,143100,74821800,13280,13280,13280,13280,0
|
|
20240925,143000,74821800,13280,13280,13280,13280,0
|
|
20240925,142900,74821800,13280,13280,13280,13280,0
|
|
20240925,142800,74821800,13280,13280,13280,13280,0
|
|
20240925,142700,74821800,13280,13280,13280,13280,0
|
|
20240925,142600,74821800,13280,13280,13280,13280,0
|
|
20240925,142500,74821800,13280,13280,13280,13280,20
|
|
20240925,142400,74556200,13280,13280,13280,13280,0
|
|
20240925,142300,74556200,13280,13280,13280,13280,1
|
|
20240925,142200,74542920,13220,13220,13220,13220,0
|
|
20240925,142100,74542920,13220,13220,13220,13220,0
|
|
20240925,142000,74542920,13220,13220,13220,13220,0
|
|
20240925,141900,74542920,13220,13220,13220,13220,30
|
|
20240925,141800,74146320,13280,13280,13280,13280,0
|
|
20240925,141700,74146320,13280,13280,13280,13280,0
|
|
20240925,141600,74146320,13280,13280,13280,13280,0
|
|
20240925,141500,74146320,13280,13280,13280,13280,0
|
|
20240925,141400,74146320,13280,13280,13280,13280,10
|
|
20240925,141300,74013520,13280,13280,13280,13280,0
|
|
20240925,141200,74013520,13280,13280,13280,13280,0
|
|
20240925,141100,74013520,13280,13280,13280,13280,0
|
|
20240925,141000,74013520,13280,13280,13280,13280,0
|
|
20240925,140900,74013520,13280,13280,13280,13280,0
|
|
20240925,140800,74013520,13280,13280,13280,13280,0
|
|
20240925,140700,74013520,13280,13280,13280,13280,0
|
|
20240925,140600,74013520,13280,13280,13280,13280,0
|
|
20240925,140500,74013520,13280,13280,13280,13280,0
|
|
20240925,140400,74013520,13280,13280,13280,13280,0
|
|
20240925,140300,74013520,13280,13280,13280,13280,0
|
|
20240925,140200,74013520,13280,13280,13280,13280,5
|
|
20240925,140100,73947120,13280,13280,13280,13280,0
|
|
20240925,140000,73947120,13280,13280,13280,13280,0
|
|
20240925,135900,73947120,13280,13280,13280,13280,0
|
|
20240925,135800,73947120,13280,13280,13280,13280,0
|
|
20240925,135700,73947120,13280,13280,13280,13280,0
|
|
20240925,135600,73947120,13280,13280,13280,13280,0
|
|
20240925,135500,73947120,13280,13280,13280,13280,0
|
|
20240925,135400,73947120,13280,13280,13280,13280,0
|
|
20240925,135300,73947120,13280,13280,13280,13280,0
|
|
20240925,135200,73947120,13280,13280,13280,13280,3
|
|
20240925,135100,73907280,13280,13280,13280,13280,0
|
|
20240925,135000,73907280,13280,13280,13280,13280,0
|
|
20240925,134900,73907280,13280,13280,13280,13280,0
|
|
20240925,134800,73907280,13280,13280,13280,13280,100
|
|
20240925,134700,72579280,13270,13270,13270,13270,0
|
|
20240925,134600,72579280,13270,13270,13270,13270,0
|
|
20240925,134500,72579280,13270,13270,13270,13270,0
|
|
20240925,134400,72579280,13270,13270,13270,13270,0
|
|
20240925,134300,72579280,13270,13270,13270,13270,0
|
|
20240925,134200,72579280,13270,13270,13270,13270,0
|
|
20240925,134100,72579280,13270,13270,13270,13270,0
|
|
20240925,134000,72579280,13270,13270,13270,13270,0
|
|
20240925,133900,72579280,13270,13270,13270,13270,0
|
|
20240925,133800,72579280,13270,13270,13270,13270,0
|
|
20240925,133700,72579280,13270,13270,13270,13270,0
|
|
20240925,133600,72579280,13270,13270,13270,13270,0
|
|
20240925,133500,72579280,13270,13270,13270,13270,0
|
|
20240925,133400,72579280,13270,13270,13270,13270,0
|
|
20240925,133300,72579280,13270,13270,13270,13270,0
|
|
20240925,133200,72579280,13270,13270,13270,13270,0
|
|
20240925,133100,72579280,13270,13270,13270,13270,0
|
|
20240925,133000,72579280,13270,13270,13270,13270,0
|
|
20240925,132900,72579280,13270,13270,13270,13270,0
|
|
20240925,132800,72579280,13270,13270,13270,13270,0
|
|
20240925,132700,72579280,13270,13270,13270,13270,0
|
|
20240925,132600,72579280,13270,13270,13270,13270,0
|
|
20240925,132500,72579280,13270,13270,13270,13270,0
|
|
20240925,132400,72579280,13270,13270,13270,13270,0
|
|
20240925,132300,72579280,13270,13270,13270,13270,0
|
|
20240925,132200,72579280,13270,13270,13270,13270,0
|
|
20240925,132100,72579280,13270,13270,13270,13270,0
|
|
20240925,132000,72579280,13270,13270,13270,13270,0
|
|
20240925,131900,72579280,13270,13270,13270,13270,0
|
|
20240925,131800,72579280,13270,13270,13270,13270,0
|
|
20240925,131700,72579280,13270,13270,13270,13270,0
|
|
20240925,131600,72579280,13270,13270,13270,13270,0
|
|
20240925,131500,72579280,13270,13270,13270,13270,0
|
|
20240925,131400,72579280,13270,13270,13270,13270,0
|
|
20240925,131300,72579280,13270,13270,13270,13270,5
|
|
20240925,131200,72512930,13200,13200,13200,13200,0
|
|
20240925,131100,72512930,13200,13200,13200,13200,0
|
|
20240925,131000,72512930,13200,13200,13200,13200,0
|
|
20240925,130900,72512930,13200,13200,13200,13200,0
|
|
20240925,130800,72512930,13200,13200,13200,13200,0
|
|
20240925,130700,72512930,13200,13200,13200,13200,0
|
|
20240925,130600,72512930,13200,13200,13200,13200,0
|
|
20240925,130500,72512930,13200,13200,13200,13200,0
|
|
20240925,130400,72512930,13200,13200,13200,13200,0
|
|
20240925,130300,72512930,13200,13200,13200,13200,0
|
|
20240925,130200,72512930,13200,13200,13200,13200,0
|
|
20240925,130100,72512930,13200,13200,13200,13200,0
|
|
20240925,130000,72512930,13200,13200,13200,13200,0
|
|
20240925,125900,72512930,13200,13200,13200,13200,0
|
|
20240925,125800,72512930,13200,13200,13200,13200,0
|
|
20240925,125700,72512930,13200,13200,13200,13200,0
|
|
20240925,125600,72512930,13200,13200,13200,13200,0
|
|
20240925,125500,72512930,13200,13200,13200,13200,0
|
|
20240925,125400,72512930,13200,13200,13200,13200,20
|
|
20240925,125300,72248930,13210,13220,13220,13210,30
|
|
20240925,125200,71852530,13280,13280,13280,13280,0
|
|
20240925,125100,71852530,13280,13280,13280,13280,0
|
|
20240925,125000,71852530,13280,13280,13280,13280,0
|
|
20240925,124900,71852530,13280,13280,13280,13280,0
|
|
20240925,124800,71852530,13280,13280,13280,13280,0
|
|
20240925,124700,71852530,13280,13280,13280,13280,0
|
|
20240925,124600,71852530,13280,13280,13280,13280,0
|
|
20240925,124500,71852530,13280,13280,13280,13280,10
|
|
20240925,124400,71719730,13300,13300,13300,13300,0
|
|
20240925,124300,71719730,13300,13300,13300,13300,0
|
|
20240925,124200,71719730,13300,13300,13300,13300,0
|
|
20240925,124100,71719730,13300,13300,13300,13300,0
|
|
20240925,124000,71719730,13300,13300,13300,13300,0
|
|
20240925,123900,71719730,13300,13300,13300,13300,0
|
|
20240925,123800,71719730,13300,13300,13300,13300,0
|
|
20240925,123700,71719730,13300,13300,13300,13300,0
|
|
20240925,123600,71719730,13300,13300,13300,13300,0
|
|
20240925,123500,71719730,13300,13300,13300,13300,0
|
|
20240925,123400,71719730,13300,13300,13300,13300,0
|
|
20240925,123300,71719730,13300,13300,13300,13300,0
|
|
20240925,123200,71719730,13300,13300,13300,13300,0
|
|
20240925,123100,71719730,13300,13300,13300,13300,0
|
|
20240925,123000,71719730,13300,13300,13300,13300,0
|
|
20240925,122900,71719730,13300,13300,13300,13300,0
|
|
20240925,122800,71719730,13300,13300,13300,13300,0
|
|
20240925,122700,71719730,13300,13300,13300,13300,597
|
|
20240925,122600,63779630,13340,13340,13340,13340,0
|
|
20240925,122500,63779630,13340,13340,13340,13340,0
|
|
20240925,122400,63779630,13340,13340,13340,13340,0
|
|
20240925,122300,63779630,13340,13340,13340,13340,0
|
|
20240925,122200,63779630,13340,13340,13340,13340,0
|
|
20240925,122100,63779630,13340,13340,13340,13340,0
|
|
20240925,122000,63779630,13340,13340,13340,13340,0
|
|
20240925,121900,63779630,13340,13340,13340,13340,0
|
|
20240925,121800,63779630,13340,13340,13340,13340,0
|
|
20240925,121700,63779630,13340,13340,13340,13340,0
|
|
20240925,121600,63779630,13340,13340,13340,13340,0
|
|
20240925,121500,63779630,13340,13340,13340,13340,8
|
|
20240925,121400,63672910,13340,13340,13340,13340,0
|
|
20240925,121300,63672910,13340,13340,13340,13340,0
|
|
20240925,121200,63672910,13340,13340,13340,13340,0
|
|
20240925,121100,63672910,13340,13340,13340,13340,0
|
|
20240925,121000,63672910,13340,13340,13340,13340,0
|
|
20240925,120900,63672910,13340,13340,13340,13340,0
|
|
20240925,120800,63672910,13340,13340,13340,13340,0
|
|
20240925,120700,63672910,13340,13340,13340,13340,0
|
|
20240925,120600,63672910,13340,13340,13340,13340,0
|
|
20240925,120500,63672910,13340,13340,13340,13340,0
|
|
20240925,120400,63672910,13340,13340,13340,13340,0
|
|
20240925,120300,63672910,13340,13340,13340,13340,0
|
|
20240925,120200,63672910,13340,13340,13340,13340,0
|
|
20240925,120100,63672910,13340,13340,13340,13340,0
|
|
20240925,120000,63672910,13340,13340,13340,13340,0
|
|
20240925,115900,63672910,13340,13340,13340,13340,10
|
|
20240925,115800,63539510,13350,13350,13350,13350,0
|
|
20240925,115700,63539510,13350,13350,13350,13350,0
|
|
20240925,115600,63539510,13350,13350,13350,13350,0
|
|
20240925,115500,63539510,13350,13350,13350,13350,0
|
|
20240925,115400,63539510,13350,13350,13350,13350,0
|
|
20240925,115300,63539510,13350,13350,13350,13350,0
|
|
20240925,115200,63539510,13350,13350,13350,13350,0
|
|
20240925,115100,63539510,13350,13350,13350,13350,0
|
|
20240925,115000,63539510,13350,13350,13350,13350,0
|
|
20240925,114900,63539510,13350,13350,13350,13350,0
|
|
20240925,114800,63539510,13350,13350,13350,13350,0
|
|
20240925,114700,63539510,13350,13350,13350,13350,0
|
|
20240925,114600,63539510,13350,13350,13350,13350,0
|
|
20240925,114500,63539510,13350,13350,13350,13350,0
|
|
20240925,114400,63539510,13350,13350,13350,13350,0
|
|
20240925,114300,63539510,13350,13350,13350,13350,0
|
|
20240925,114200,63539510,13350,13350,13350,13350,4
|
|
20240925,114100,63486110,13350,13350,13350,13350,0
|
|
20240925,114000,63486110,13350,13350,13350,13350,0
|
|
20240925,113900,63486110,13350,13350,13350,13350,0
|
|
20240925,113800,63486110,13350,13350,13350,13350,0
|
|
20240925,113700,63486110,13350,13350,13350,13350,0
|
|
20240925,113600,63486110,13350,13350,13350,13350,0
|
|
20240925,113500,63486110,13350,13350,13350,13350,0
|
|
20240925,113400,63486110,13350,13350,13350,13350,0
|
|
20240925,113300,63486110,13350,13350,13350,13350,0
|
|
20240925,113200,63486110,13350,13350,13350,13350,0
|
|
20240925,113100,63486110,13350,13350,13350,13350,0
|
|
20240925,113000,63486110,13350,13350,13350,13350,0
|
|
20240925,112900,63486110,13350,13400,13400,13350,53
|
|
20240925,112800,62777010,13400,13400,13400,13400,300
|
|
20240925,112700,58757010,13400,13400,13400,13400,0
|
|
20240925,112600,58757010,13400,13400,13400,13400,0
|
|
20240925,112500,58757010,13400,13400,13400,13400,0
|
|
20240925,112400,58757010,13400,13400,13400,13400,0
|
|
20240925,112300,58757010,13400,13400,13400,13400,0
|
|
20240925,112200,58757010,13400,13400,13400,13400,34
|
|
20240925,112100,58301410,13400,13400,13400,13400,0
|
|
20240925,112000,58301410,13400,13400,13400,13400,0
|
|
20240925,111900,58301410,13400,13400,13400,13400,8
|
|
20240925,111800,58194210,13400,13400,13400,13400,0
|
|
20240925,111700,58194210,13400,13390,13400,13390,100
|
|
20240925,111600,56854290,13390,13390,13390,13390,0
|
|
20240925,111500,56854290,13390,13390,13390,13390,12
|
|
20240925,111400,56693610,13390,13390,13390,13390,0
|
|
20240925,111300,56693610,13390,13390,13390,13390,0
|
|
20240925,111200,56693610,13390,13390,13390,13390,0
|
|
20240925,111100,56693610,13390,13390,13390,13390,0
|
|
20240925,111000,56693610,13390,13390,13390,13390,1
|
|
20240925,110900,56680220,13350,13350,13350,13350,0
|
|
20240925,110800,56680220,13350,13350,13350,13350,0
|
|
20240925,110700,56680220,13350,13350,13350,13350,0
|
|
20240925,110600,56680220,13350,13350,13350,13350,0
|
|
20240925,110500,56680220,13350,13350,13350,13350,0
|
|
20240925,110400,56680220,13350,13350,13350,13350,0
|
|
20240925,110300,56680220,13350,13350,13350,13350,0
|
|
20240925,110200,56680220,13350,13350,13350,13350,0
|
|
20240925,110100,56680220,13350,13350,13350,13350,0
|
|
20240925,110000,56680220,13350,13350,13350,13350,0
|
|
20240925,105900,56680220,13350,13350,13350,13350,0
|
|
20240925,105800,56680220,13350,13350,13350,13350,0
|
|
20240925,105700,56680220,13350,13350,13350,13350,0
|
|
20240925,105600,56680220,13350,13350,13350,13350,0
|
|
20240925,105500,56680220,13350,13350,13350,13350,0
|
|
20240925,105400,56680220,13350,13350,13350,13350,0
|
|
20240925,105300,56680220,13350,13350,13350,13350,0
|
|
20240925,105200,56680220,13350,13350,13350,13350,0
|
|
20240925,105100,56680220,13350,13310,13350,13310,489
|
|
20240925,105000,50160430,13310,13200,13310,13200,145
|
|
20240925,104900,48238070,13200,13200,13200,13200,0
|
|
20240925,104800,48238070,13200,13200,13200,13200,0
|
|
20240925,104700,48238070,13200,13200,13200,13200,0
|
|
20240925,104600,48238070,13200,13200,13200,13200,26
|
|
20240925,104500,47894870,13200,13200,13200,13200,0
|
|
20240925,104400,47894870,13200,13200,13200,13200,0
|
|
20240925,104300,47894870,13200,13200,13200,13200,0
|
|
20240925,104200,47894870,13200,13200,13200,13200,0
|
|
20240925,104100,47894870,13200,13200,13200,13200,5
|
|
20240925,104000,47828870,13160,13160,13160,13160,100
|
|
20240925,103900,46512870,13320,13320,13320,13320,0
|
|
20240925,103800,46512870,13320,13320,13320,13320,0
|
|
20240925,103700,46512870,13320,13320,13320,13320,0
|
|
20240925,103600,46512870,13320,13320,13320,13320,0
|
|
20240925,103500,46512870,13320,13320,13320,13320,0
|
|
20240925,103400,46512870,13320,13320,13320,13320,0
|
|
20240925,103300,46512870,13320,13320,13320,13320,0
|
|
20240925,103200,46512870,13320,13320,13320,13320,0
|
|
20240925,103100,46512870,13320,13320,13320,13320,0
|
|
20240925,103000,46512870,13320,13320,13320,13320,0
|
|
20240925,102900,46512870,13320,13320,13320,13320,0
|
|
20240925,102800,46512870,13320,13320,13320,13320,34
|
|
20240925,102700,46059990,13330,13330,13330,13330,0
|
|
20240925,102600,46059990,13330,13330,13330,13330,0
|
|
20240925,102500,46059990,13330,13330,13330,13330,0
|
|
20240925,102400,46059990,13330,13330,13330,13330,0
|
|
20240925,102300,46059990,13330,13330,13330,13330,0
|
|
20240925,102200,46059990,13330,13330,13330,13330,200
|
|
20240925,102100,43393990,13340,13340,13340,13340,0
|
|
20240925,102000,43393990,13340,13340,13340,13340,0
|
|
20240925,101900,43393990,13340,13340,13340,13340,0
|
|
20240925,101800,43393990,13340,13340,13340,13340,1
|
|
20240925,101700,43380650,13150,13150,13150,13150,0
|
|
20240925,101600,43380650,13150,13340,13340,13150,507
|
|
20240925,101500,36679930,13350,13350,13350,13350,0
|
|
20240925,101400,36679930,13350,13350,13350,13350,0
|
|
20240925,101300,36679930,13350,13350,13350,13350,0
|
|
20240925,101200,36679930,13350,13350,13350,13350,0
|
|
20240925,101100,36679930,13350,13350,13350,13350,31
|
|
20240925,101000,36266080,13350,13350,13350,13350,0
|
|
20240925,100900,36266080,13350,13350,13350,13350,0
|
|
20240925,100800,36266080,13350,13350,13350,13350,0
|
|
20240925,100700,36266080,13350,13350,13350,13350,1
|
|
20240925,100600,36252730,13340,13340,13340,13340,0
|
|
20240925,100500,36252730,13340,13340,13340,13340,0
|
|
20240925,100400,36252730,13340,13340,13340,13340,0
|
|
20240925,100300,36252730,13340,13340,13340,13340,0
|
|
20240925,100200,36252730,13340,13340,13340,13340,0
|
|
20240925,100100,36252730,13340,13340,13340,13340,0
|
|
20240925,100000,36252730,13340,13340,13340,13340,0
|
|
20240925,095900,36252730,13340,13340,13340,13340,80
|
|
20240925,095800,35185530,13340,13340,13340,13340,0
|
|
20240925,095700,35185530,13340,13340,13340,13340,300
|
|
20240925,095600,31183530,13350,13350,13350,13350,1
|
|
20240925,095500,31170180,13340,13340,13340,13340,0
|
|
20240925,095400,31170180,13340,13340,13340,13340,0
|
|
20240925,095300,31170180,13340,13340,13340,13340,0
|
|
20240925,095200,31170180,13340,13340,13340,13340,296
|
|
20240925,095100,27221540,13300,13300,13300,13300,0
|
|
20240925,095000,27221540,13300,13290,13300,13290,198
|
|
20240925,094900,24589120,13340,13340,13340,13340,0
|
|
20240925,094800,24589120,13340,13340,13340,13340,0
|
|
20240925,094700,24589120,13340,13340,13340,13340,0
|
|
20240925,094600,24589120,13340,13340,13340,13340,0
|
|
20240925,094500,24589120,13340,13340,13340,13340,0
|
|
20240925,094400,24589120,13340,13340,13340,13340,0
|
|
20240925,094300,24589120,13340,13340,13340,13340,0
|
|
20240925,094200,24589120,13340,13340,13340,13340,0
|
|
20240925,094100,24589120,13340,13340,13340,13340,0
|
|
20240925,094000,24589120,13340,13340,13340,13340,0
|
|
20240925,093900,24589120,13340,13340,13340,13340,0
|
|
20240925,093800,24589120,13340,13340,13340,13340,0
|
|
20240925,093700,24589120,13340,13180,13340,13150,602
|
|
20240925,093600,16671620,13180,13180,13180,13180,0
|
|
20240925,093500,16671620,13180,13180,13180,13180,100
|
|
20240925,093400,15353620,13160,13170,13170,13160,200
|
|
20240925,093300,12720520,13180,13180,13180,13180,500
|
|
20240925,093200,6130520,13390,13390,13390,13390,0
|
|
20240925,093100,6130520,13390,13390,13390,13390,0
|
|
20240925,093000,6130520,13390,13390,13390,13390,0
|
|
20240925,092900,6130520,13390,13390,13390,13390,2
|
|
20240925,092800,6103740,13150,13300,13300,13150,100
|
|
20240925,092700,4785190,13400,13490,13490,13400,28
|
|
20240925,092600,4409900,13500,13500,13500,13500,1
|
|
20240925,092500,4396400,13500,13500,13500,13500,0
|
|
20240925,092400,4396400,13500,13500,13500,13500,0
|
|
20240925,092300,4396400,13500,13500,13500,13500,2
|
|
20240925,092200,4369400,13500,13500,13500,13500,13
|
|
20240925,092100,4193900,13500,13500,13500,13500,0
|
|
20240925,092000,4193900,13500,13500,13500,13500,18
|
|
20240925,091900,3950900,13500,13500,13500,13500,80
|
|
20240925,091800,2870900,13500,13500,13500,13500,10
|
|
20240925,091700,2735900,13500,13490,13500,13490,30
|
|
20240925,091600,2331190,13490,13490,13490,13490,1
|
|
20240925,091500,2317700,13400,13400,13400,13400,33
|
|
20240925,091400,1875500,13400,13300,13400,13300,11
|
|
20240925,091300,1729000,13300,13300,13300,13300,0
|
|
20240925,091200,1729000,13300,13300,13300,13300,0
|
|
20240925,091100,1729000,13300,13300,13300,13300,0
|
|
20240925,091000,1729000,13300,13300,13300,13300,0
|
|
20240925,090900,1729000,13300,13300,13300,13300,120
|
|
20240925,090800,133000,13300,13300,13300,13300,0
|
|
20240925,090700,133000,13300,13300,13300,13300,10
|
|
20240925,090600,0,13300,13300,13300,13300,0
|
|
20240925,090500,0,13300,13300,13300,13300,0
|
|
20240925,090400,0,13300,13300,13300,13300,0
|
|
20240925,090300,0,13300,13300,13300,13300,0
|
|
20240925,090200,0,13300,13300,13300,13300,0
|
|
20240925,090100,0,13300,13300,13300,13300,0
|
|
20240925,090000,0,13300,13300,13300,13300,0
|