654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195100,98229020,11270,11270,11270,11270,451
|
|
20240925,195000,98229020,11270,11270,11270,11270,0
|
|
20240925,194900,98229020,11270,11270,11270,11270,0
|
|
20240925,194800,98229020,11270,11270,11270,11270,0
|
|
20240925,194700,98229020,11270,11270,11270,11270,0
|
|
20240925,194600,98229020,11270,11270,11270,11270,0
|
|
20240925,194500,98229020,11270,11270,11270,11270,0
|
|
20240925,194400,98229020,11270,11270,11270,11270,0
|
|
20240925,194300,98229020,11270,11270,11270,11270,0
|
|
20240925,194200,98229020,11270,11270,11270,11270,0
|
|
20240925,194100,98229020,11270,11270,11270,11270,0
|
|
20240925,194000,98229020,11270,11270,11270,11270,0
|
|
20240925,193900,98229020,11270,11270,11270,11270,0
|
|
20240925,193800,98229020,11270,11270,11270,11270,0
|
|
20240925,193700,98229020,11270,11270,11270,11270,0
|
|
20240925,193600,98229020,11270,11270,11270,11270,0
|
|
20240925,193500,98229020,11270,11270,11270,11270,0
|
|
20240925,193400,98229020,11270,11270,11270,11270,0
|
|
20240925,193300,98229020,11270,11270,11270,11270,0
|
|
20240925,193200,98229020,11270,11270,11270,11270,0
|
|
20240925,193100,98229020,11270,11270,11270,11270,0
|
|
20240925,193000,98229020,11270,11270,11270,11270,0
|
|
20240925,192900,98229020,11270,11270,11270,11270,0
|
|
20240925,192800,98229020,11270,11270,11270,11270,0
|
|
20240925,192700,98229020,11270,11270,11270,11270,0
|
|
20240925,192600,98229020,11270,11270,11270,11270,0
|
|
20240925,192500,98229020,11270,11270,11270,11270,0
|
|
20240925,192400,98229020,11270,11270,11270,11270,0
|
|
20240925,192300,98229020,11270,11270,11270,11270,0
|
|
20240925,192200,98229020,11270,11270,11270,11270,0
|
|
20240925,192100,98229020,11270,11270,11270,11270,451
|
|
20240925,192000,98229020,11270,11270,11270,11270,0
|
|
20240925,191900,98229020,11270,11270,11270,11270,0
|
|
20240925,191800,98229020,11270,11270,11270,11270,0
|
|
20240925,191700,98229020,11270,11270,11270,11270,0
|
|
20240925,191600,98229020,11270,11270,11270,11270,0
|
|
20240925,191500,98229020,11270,11270,11270,11270,0
|
|
20240925,191400,98229020,11270,11270,11270,11270,0
|
|
20240925,191300,98229020,11270,11270,11270,11270,0
|
|
20240925,191200,98229020,11270,11270,11270,11270,0
|
|
20240925,191100,98229020,11270,11270,11270,11270,0
|
|
20240925,191000,98229020,11270,11270,11270,11270,0
|
|
20240925,190900,98229020,11270,11270,11270,11270,0
|
|
20240925,190800,98229020,11270,11270,11270,11270,0
|
|
20240925,190700,98229020,11270,11270,11270,11270,0
|
|
20240925,190600,98229020,11270,11270,11270,11270,0
|
|
20240925,190500,98229020,11270,11270,11270,11270,0
|
|
20240925,190400,98229020,11270,11270,11270,11270,0
|
|
20240925,190300,98229020,11270,11270,11270,11270,0
|
|
20240925,190200,98229020,11270,11270,11270,11270,0
|
|
20240925,190100,98229020,11270,11270,11270,11270,0
|
|
20240925,190000,98229020,11270,11270,11270,11270,0
|
|
20240925,185900,98229020,11270,11270,11270,11270,0
|
|
20240925,185800,98229020,11270,11270,11270,11270,0
|
|
20240925,185700,98229020,11270,11270,11270,11270,0
|
|
20240925,185600,98229020,11270,11270,11270,11270,0
|
|
20240925,185500,98229020,11270,11270,11270,11270,0
|
|
20240925,185400,98229020,11270,11270,11270,11270,0
|
|
20240925,185300,98229020,11270,11270,11270,11270,0
|
|
20240925,185200,98229020,11270,11270,11270,11270,0
|
|
20240925,185100,98229020,11270,11270,11270,11270,451
|
|
20240925,185000,98229020,11270,11270,11270,11270,0
|
|
20240925,184900,98229020,11270,11270,11270,11270,0
|
|
20240925,184800,98229020,11270,11270,11270,11270,0
|
|
20240925,184700,98229020,11270,11270,11270,11270,0
|
|
20240925,184600,98229020,11270,11270,11270,11270,0
|
|
20240925,184500,98229020,11270,11270,11270,11270,0
|
|
20240925,184400,98229020,11270,11270,11270,11270,0
|
|
20240925,184300,98229020,11270,11270,11270,11270,0
|
|
20240925,184200,98229020,11270,11270,11270,11270,0
|
|
20240925,184100,98229020,11270,11270,11270,11270,0
|
|
20240925,184000,98229020,11270,11270,11270,11270,0
|
|
20240925,183900,98229020,11270,11270,11270,11270,0
|
|
20240925,183800,98229020,11270,11270,11270,11270,0
|
|
20240925,183700,98229020,11270,11270,11270,11270,0
|
|
20240925,183600,98229020,11270,11270,11270,11270,0
|
|
20240925,183500,98229020,11270,11270,11270,11270,0
|
|
20240925,183400,98229020,11270,11270,11270,11270,0
|
|
20240925,183300,98229020,11270,11270,11270,11270,0
|
|
20240925,183200,98229020,11270,11270,11270,11270,0
|
|
20240925,183100,98229020,11270,11270,11270,11270,0
|
|
20240925,183000,98229020,11270,11270,11270,11270,0
|
|
20240925,182900,98229020,11270,11270,11270,11270,0
|
|
20240925,182800,98229020,11270,11270,11270,11270,0
|
|
20240925,182700,98229020,11270,11270,11270,11270,0
|
|
20240925,182600,98229020,11270,11270,11270,11270,0
|
|
20240925,182500,98229020,11270,11270,11270,11270,0
|
|
20240925,182400,98229020,11270,11270,11270,11270,0
|
|
20240925,182300,98229020,11270,11270,11270,11270,0
|
|
20240925,182200,98229020,11270,11270,11270,11270,0
|
|
20240925,182100,98229020,11270,11270,11270,11270,451
|
|
20240925,182000,98229020,11270,11270,11270,11270,0
|
|
20240925,181900,98229020,11270,11270,11270,11270,0
|
|
20240925,181800,98229020,11270,11270,11270,11270,0
|
|
20240925,181700,98229020,11270,11270,11270,11270,0
|
|
20240925,181600,98229020,11270,11270,11270,11270,0
|
|
20240925,181500,98229020,11270,11270,11270,11270,0
|
|
20240925,181400,98229020,11270,11270,11270,11270,0
|
|
20240925,181300,98229020,11270,11270,11270,11270,0
|
|
20240925,181200,98229020,11270,11270,11270,11270,0
|
|
20240925,181100,98229020,11270,11270,11270,11270,0
|
|
20240925,181000,98229020,11270,11270,11270,11270,0
|
|
20240925,180900,98229020,11270,11270,11270,11270,0
|
|
20240925,180800,98229020,11270,11270,11270,11270,0
|
|
20240925,180700,98229020,11270,11270,11270,11270,0
|
|
20240925,180600,98229020,11270,11270,11270,11270,0
|
|
20240925,180500,98229020,11270,11270,11270,11270,0
|
|
20240925,180400,98229020,11270,11270,11270,11270,0
|
|
20240925,180300,98229020,11270,11270,11270,11270,0
|
|
20240925,180200,98229020,11270,11270,11270,11270,0
|
|
20240925,180100,98229020,11270,11270,11270,11270,0
|
|
20240925,180000,98229020,11270,11270,11270,11270,0
|
|
20240925,175900,98229020,11270,11270,11270,11270,0
|
|
20240925,175800,98229020,11270,11270,11270,11270,0
|
|
20240925,175700,98229020,11270,11270,11270,11270,0
|
|
20240925,175600,98229020,11270,11270,11270,11270,0
|
|
20240925,175500,98229020,11270,11270,11270,11270,0
|
|
20240925,175400,98229020,11270,11270,11270,11270,0
|
|
20240925,175300,98229020,11270,11270,11270,11270,0
|
|
20240925,175200,98229020,11270,11270,11270,11270,0
|
|
20240925,175100,98229020,11270,11270,11270,11270,451
|
|
20240925,175000,98229020,11270,11270,11270,11270,0
|
|
20240925,174900,98229020,11270,11270,11270,11270,0
|
|
20240925,174800,98229020,11270,11270,11270,11270,0
|
|
20240925,174700,98229020,11270,11270,11270,11270,0
|
|
20240925,174600,98229020,11270,11270,11270,11270,0
|
|
20240925,174500,98229020,11270,11270,11270,11270,0
|
|
20240925,174400,98229020,11270,11270,11270,11270,0
|
|
20240925,174300,98229020,11270,11270,11270,11270,0
|
|
20240925,174200,98229020,11270,11270,11270,11270,0
|
|
20240925,174100,98229020,11270,11270,11270,11270,0
|
|
20240925,174000,98229020,11270,11270,11270,11270,0
|
|
20240925,173900,98229020,11270,11270,11270,11270,0
|
|
20240925,173800,98229020,11270,11270,11270,11270,0
|
|
20240925,173700,98229020,11270,11270,11270,11270,0
|
|
20240925,173600,98229020,11270,11270,11270,11270,0
|
|
20240925,173500,98229020,11270,11270,11270,11270,0
|
|
20240925,173400,98229020,11270,11270,11270,11270,0
|
|
20240925,173300,98229020,11270,11270,11270,11270,0
|
|
20240925,173200,98229020,11270,11270,11270,11270,0
|
|
20240925,173100,98229020,11270,11270,11270,11270,0
|
|
20240925,173000,98229020,11270,11270,11270,11270,0
|
|
20240925,172900,98229020,11270,11270,11270,11270,0
|
|
20240925,172800,98229020,11270,11270,11270,11270,0
|
|
20240925,172700,98229020,11270,11270,11270,11270,0
|
|
20240925,172600,98229020,11270,11270,11270,11270,0
|
|
20240925,172500,98229020,11270,11270,11270,11270,0
|
|
20240925,172400,98229020,11270,11270,11270,11270,0
|
|
20240925,172300,98229020,11270,11270,11270,11270,0
|
|
20240925,172200,98229020,11270,11270,11270,11270,0
|
|
20240925,172100,98229020,11270,11270,11270,11270,451
|
|
20240925,172000,98229020,11270,11270,11270,11270,0
|
|
20240925,171900,98229020,11270,11270,11270,11270,0
|
|
20240925,171800,98229020,11270,11270,11270,11270,0
|
|
20240925,171700,98229020,11270,11270,11270,11270,0
|
|
20240925,171600,98229020,11270,11270,11270,11270,0
|
|
20240925,171500,98229020,11270,11270,11270,11270,0
|
|
20240925,171400,98229020,11270,11270,11270,11270,0
|
|
20240925,171300,98229020,11270,11270,11270,11270,0
|
|
20240925,171200,98229020,11270,11270,11270,11270,0
|
|
20240925,171100,98229020,11270,11270,11270,11270,0
|
|
20240925,171000,98229020,11270,11270,11270,11270,0
|
|
20240925,170900,98229020,11270,11270,11270,11270,0
|
|
20240925,170800,98229020,11270,11270,11270,11270,0
|
|
20240925,170700,98229020,11270,11270,11270,11270,0
|
|
20240925,170600,98229020,11270,11270,11270,11270,0
|
|
20240925,170500,98229020,11270,11270,11270,11270,0
|
|
20240925,170400,98229020,11270,11270,11270,11270,0
|
|
20240925,170300,98229020,11270,11270,11270,11270,0
|
|
20240925,170200,98229020,11270,11270,11270,11270,0
|
|
20240925,170100,98229020,11270,11270,11270,11270,0
|
|
20240925,170000,98229020,11270,11270,11270,11270,0
|
|
20240925,165900,98229020,11270,11270,11270,11270,0
|
|
20240925,165800,98229020,11270,11270,11270,11270,0
|
|
20240925,165700,98229020,11270,11270,11270,11270,0
|
|
20240925,165600,98229020,11270,11270,11270,11270,0
|
|
20240925,165500,98229020,11270,11270,11270,11270,0
|
|
20240925,165400,98229020,11270,11270,11270,11270,0
|
|
20240925,165300,98229020,11270,11270,11270,11270,0
|
|
20240925,165200,98229020,11270,11270,11270,11270,0
|
|
20240925,165100,98229020,11270,11270,11270,11270,451
|
|
20240925,165000,98229020,11270,11270,11270,11270,0
|
|
20240925,164900,98229020,11270,11270,11270,11270,0
|
|
20240925,164800,98229020,11270,11270,11270,11270,0
|
|
20240925,164700,98229020,11270,11270,11270,11270,0
|
|
20240925,164600,98229020,11270,11270,11270,11270,0
|
|
20240925,164500,98229020,11270,11270,11270,11270,0
|
|
20240925,164400,98229020,11270,11270,11270,11270,0
|
|
20240925,164300,98229020,11270,11270,11270,11270,0
|
|
20240925,164200,98229020,11270,11270,11270,11270,0
|
|
20240925,164100,98229020,11270,11270,11270,11270,0
|
|
20240925,164000,98229020,11270,11270,11270,11270,0
|
|
20240925,163900,98229020,11270,11270,11270,11270,0
|
|
20240925,163800,98229020,11270,11270,11270,11270,0
|
|
20240925,163700,98229020,11270,11270,11270,11270,0
|
|
20240925,163600,98229020,11270,11270,11270,11270,0
|
|
20240925,163500,98229020,11270,11270,11270,11270,0
|
|
20240925,163400,98229020,11270,11270,11270,11270,0
|
|
20240925,163300,98229020,11270,11270,11270,11270,0
|
|
20240925,163200,98229020,11270,11270,11270,11270,0
|
|
20240925,163100,98229020,11270,11270,11270,11270,0
|
|
20240925,163000,98229020,11270,11270,11270,11270,0
|
|
20240925,162900,98229020,11270,11270,11270,11270,0
|
|
20240925,162800,98229020,11270,11270,11270,11270,0
|
|
20240925,162700,98229020,11270,11270,11270,11270,0
|
|
20240925,162600,98229020,11270,11270,11270,11270,0
|
|
20240925,162500,98229020,11270,11270,11270,11270,0
|
|
20240925,162400,98229020,11270,11270,11270,11270,0
|
|
20240925,162300,98229020,11270,11270,11270,11270,0
|
|
20240925,162200,98229020,11270,11270,11270,11270,0
|
|
20240925,162100,98229020,11270,11270,11270,11270,451
|
|
20240925,162000,98229020,11270,11270,11270,11270,0
|
|
20240925,161900,98229020,11270,11270,11270,11270,0
|
|
20240925,161800,98229020,11270,11270,11270,11270,0
|
|
20240925,161700,98229020,11270,11270,11270,11270,0
|
|
20240925,161600,98229020,11270,11270,11270,11270,0
|
|
20240925,161500,98229020,11270,11270,11270,11270,0
|
|
20240925,161400,98229020,11270,11270,11270,11270,0
|
|
20240925,161300,98229020,11270,11270,11270,11270,0
|
|
20240925,161200,98229020,11270,11270,11270,11270,0
|
|
20240925,161100,98229020,11270,11270,11270,11270,0
|
|
20240925,161000,98229020,11270,11270,11270,11270,0
|
|
20240925,160900,98229020,11270,11270,11270,11270,0
|
|
20240925,160800,98229020,11270,11270,11270,11270,0
|
|
20240925,160700,98229020,11270,11270,11270,11270,0
|
|
20240925,160600,98229020,11270,11270,11270,11270,0
|
|
20240925,160500,98229020,11270,11270,11270,11270,0
|
|
20240925,160400,98229020,11270,11270,11270,11270,0
|
|
20240925,160300,98229020,11270,11270,11270,11270,0
|
|
20240925,160200,98229020,11270,11270,11270,11270,0
|
|
20240925,160100,98229020,11270,11270,11270,11270,0
|
|
20240925,160000,98229020,11270,11270,11270,11270,0
|
|
20240925,155900,98229020,11270,11270,11270,11270,0
|
|
20240925,155800,98229020,11270,11270,11270,11270,0
|
|
20240925,155700,98229020,11270,11270,11270,11270,0
|
|
20240925,155600,98229020,11270,11270,11270,11270,0
|
|
20240925,155500,98229020,11270,11270,11270,11270,0
|
|
20240925,155400,98229020,11270,11270,11270,11270,0
|
|
20240925,155300,98229020,11270,11270,11270,11270,0
|
|
20240925,155200,98229020,11270,11270,11270,11270,0
|
|
20240925,155100,98229020,11270,11270,11270,11270,451
|
|
20240925,155000,98229020,11270,11270,11270,11270,0
|
|
20240925,154900,98229020,11270,11270,11270,11270,0
|
|
20240925,154800,98229020,11270,11270,11270,11270,0
|
|
20240925,154700,98229020,11270,11270,11270,11270,0
|
|
20240925,154600,98229020,11270,11270,11270,11270,0
|
|
20240925,154500,98229020,11270,11270,11270,11270,0
|
|
20240925,154400,98229020,11270,11270,11270,11270,0
|
|
20240925,154300,98229020,11270,11270,11270,11270,0
|
|
20240925,154200,98229020,11270,11270,11270,11270,0
|
|
20240925,154100,98229020,11270,11270,11270,11270,0
|
|
20240925,154000,98229020,11270,11270,11270,11270,0
|
|
20240925,153900,98229020,11270,11270,11270,11270,0
|
|
20240925,153800,98229020,11270,11270,11270,11270,0
|
|
20240925,153700,98229020,11270,11270,11270,11270,0
|
|
20240925,153600,98229020,11270,11270,11270,11270,0
|
|
20240925,153500,98229020,11270,11270,11270,11270,0
|
|
20240925,153400,98229020,11270,11270,11270,11270,0
|
|
20240925,153300,98229020,11270,11270,11270,11270,0
|
|
20240925,153200,98229020,11270,11270,11270,11270,0
|
|
20240925,153100,98229020,11270,11270,11270,11270,0
|
|
20240925,153000,98229020,11270,11270,11270,11270,451
|
|
20240925,152900,93146250,11210,11210,11210,11210,0
|
|
20240925,152800,93146250,11210,11210,11210,11210,0
|
|
20240925,152700,93146250,11210,11210,11210,11210,0
|
|
20240925,152600,93146250,11210,11210,11210,11210,0
|
|
20240925,152500,93146250,11210,11210,11210,11210,0
|
|
20240925,152400,93146250,11210,11210,11210,11210,0
|
|
20240925,152300,93146250,11210,11210,11210,11210,0
|
|
20240925,152200,93146250,11210,11210,11210,11210,0
|
|
20240925,152100,93146250,11210,11210,11210,11210,0
|
|
20240925,152000,93146250,11210,11210,11210,11210,0
|
|
20240925,151900,93146250,11210,11210,11210,11210,3
|
|
20240925,151800,93112620,11210,11210,11210,11210,0
|
|
20240925,151700,93112620,11210,11210,11210,11210,15
|
|
20240925,151600,92944470,11190,11190,11190,11190,0
|
|
20240925,151500,92944470,11190,11190,11190,11190,0
|
|
20240925,151400,92944470,11190,11210,11210,11190,100
|
|
20240925,151300,91825160,11200,11200,11200,11200,0
|
|
20240925,151200,91825160,11200,11200,11200,11200,0
|
|
20240925,151100,91825160,11200,11200,11200,11200,0
|
|
20240925,151000,91825160,11200,11200,11200,11200,0
|
|
20240925,150900,91825160,11200,11200,11200,11200,30
|
|
20240925,150800,91489160,11210,11210,11210,11210,0
|
|
20240925,150700,91489160,11210,11210,11210,11210,4
|
|
20240925,150600,91444320,11190,11190,11190,11190,0
|
|
20240925,150500,91444320,11190,11190,11190,11190,0
|
|
20240925,150400,91444320,11190,11190,11190,11190,0
|
|
20240925,150300,91444320,11190,11190,11190,11190,0
|
|
20240925,150200,91444320,11190,11190,11190,11190,0
|
|
20240925,150100,91444320,11190,11190,11190,11190,0
|
|
20240925,150000,91444320,11190,11190,11190,11190,35
|
|
20240925,145900,91052670,11190,11200,11200,11190,3
|
|
20240925,145800,91019090,11190,11190,11190,11190,0
|
|
20240925,145700,91019090,11190,11190,11190,11190,0
|
|
20240925,145600,91019090,11190,11190,11190,11190,0
|
|
20240925,145500,91019090,11190,11190,11190,11190,0
|
|
20240925,145400,91019090,11190,11190,11190,11190,0
|
|
20240925,145300,91019090,11190,11190,11190,11190,63
|
|
20240925,145200,90314120,11200,11200,11200,11200,7
|
|
20240925,145100,90235720,11210,11210,11210,11210,0
|
|
20240925,145000,90235720,11210,11210,11210,11210,0
|
|
20240925,144900,90235720,11210,11210,11210,11210,442
|
|
20240925,144800,85280900,11210,11210,11210,11210,0
|
|
20240925,144700,85280900,11210,11210,11210,11210,1
|
|
20240925,144600,85269690,11210,11260,11260,11200,2003
|
|
20240925,144500,62835150,11230,11240,11240,11220,313
|
|
20240925,144400,59320310,11240,11240,11240,11240,0
|
|
20240925,144300,59320310,11240,11240,11240,11240,0
|
|
20240925,144200,59320310,11240,11240,11240,11240,0
|
|
20240925,144100,59320310,11240,11240,11240,11240,0
|
|
20240925,144000,59320310,11240,11240,11240,11240,0
|
|
20240925,143900,59320310,11240,11240,11240,11240,100
|
|
20240925,143800,58196310,11250,11250,11250,11250,1
|
|
20240925,143700,58185060,11260,11260,11260,11260,0
|
|
20240925,143600,58185060,11260,11260,11260,11260,1
|
|
20240925,143500,58173800,11260,11260,11260,11260,0
|
|
20240925,143400,58173800,11260,11260,11260,11260,0
|
|
20240925,143300,58173800,11260,11260,11260,11260,0
|
|
20240925,143200,58173800,11260,11260,11260,11260,0
|
|
20240925,143100,58173800,11260,11260,11260,11260,0
|
|
20240925,143000,58173800,11260,11260,11260,11260,0
|
|
20240925,142900,58173800,11260,11260,11260,11260,0
|
|
20240925,142800,58173800,11260,11260,11260,11260,0
|
|
20240925,142700,58173800,11260,11260,11260,11260,0
|
|
20240925,142600,58173800,11260,11260,11260,11260,0
|
|
20240925,142500,58173800,11260,11260,11260,11260,0
|
|
20240925,142400,58173800,11260,11260,11260,11260,0
|
|
20240925,142300,58173800,11260,11260,11260,11260,0
|
|
20240925,142200,58173800,11260,11260,11260,11260,0
|
|
20240925,142100,58173800,11260,11260,11260,11260,1
|
|
20240925,142000,58162540,11260,11260,11260,11260,0
|
|
20240925,141900,58162540,11260,11260,11260,11260,0
|
|
20240925,141800,58162540,11260,11260,11260,11260,0
|
|
20240925,141700,58162540,11260,11260,11260,11260,0
|
|
20240925,141600,58162540,11260,11260,11260,11260,0
|
|
20240925,141500,58162540,11260,11260,11260,11260,0
|
|
20240925,141400,58162540,11260,11260,11260,11260,0
|
|
20240925,141300,58162540,11260,11260,11260,11260,0
|
|
20240925,141200,58162540,11260,11260,11260,11260,0
|
|
20240925,141100,58162540,11260,11260,11260,11260,0
|
|
20240925,141000,58162540,11260,11260,11260,11260,0
|
|
20240925,140900,58162540,11260,11260,11260,11260,0
|
|
20240925,140800,58162540,11260,11260,11260,11260,0
|
|
20240925,140700,58162540,11260,11260,11260,11260,0
|
|
20240925,140600,58162540,11260,11260,11260,11260,0
|
|
20240925,140500,58162540,11260,11260,11260,11260,0
|
|
20240925,140400,58162540,11260,11260,11260,11260,0
|
|
20240925,140300,58162540,11260,11260,11260,11260,0
|
|
20240925,140200,58162540,11260,11260,11260,11260,0
|
|
20240925,140100,58162540,11260,11260,11260,11260,0
|
|
20240925,140000,58162540,11260,11260,11260,11260,0
|
|
20240925,135900,58162540,11260,11260,11260,11260,0
|
|
20240925,135800,58162540,11260,11260,11260,11260,0
|
|
20240925,135700,58162540,11260,11260,11260,11260,0
|
|
20240925,135600,58162540,11260,11260,11260,11260,14
|
|
20240925,135500,58004900,11260,11260,11260,11260,0
|
|
20240925,135400,58004900,11260,11260,11260,11260,0
|
|
20240925,135300,58004900,11260,11260,11260,11260,0
|
|
20240925,135200,58004900,11260,11260,11260,11260,13
|
|
20240925,135100,57858520,11260,11260,11260,11260,0
|
|
20240925,135000,57858520,11260,11260,11260,11260,0
|
|
20240925,134900,57858520,11260,11260,11260,11260,2
|
|
20240925,134800,57836000,11260,11260,11260,11260,0
|
|
20240925,134700,57836000,11260,11260,11260,11260,0
|
|
20240925,134600,57836000,11260,11260,11260,11260,0
|
|
20240925,134500,57836000,11260,11260,11260,11260,0
|
|
20240925,134400,57836000,11260,11260,11260,11260,0
|
|
20240925,134300,57836000,11260,11260,11260,11260,0
|
|
20240925,134200,57836000,11260,11260,11260,11260,0
|
|
20240925,134100,57836000,11260,11260,11260,11260,0
|
|
20240925,134000,57836000,11260,11260,11260,11260,17
|
|
20240925,133900,57644580,11260,11260,11260,11260,67
|
|
20240925,133800,56890160,11260,11260,11260,11260,114
|
|
20240925,133700,55606520,11260,11250,11260,11250,500
|
|
20240925,133600,49978520,11250,11250,11250,11250,0
|
|
20240925,133500,49978520,11250,11250,11250,11250,0
|
|
20240925,133400,49978520,11250,11250,11250,11250,0
|
|
20240925,133300,49978520,11250,11250,11250,11250,0
|
|
20240925,133200,49978520,11250,11250,11250,11250,0
|
|
20240925,133100,49978520,11250,11250,11250,11250,0
|
|
20240925,133000,49978520,11250,11250,11250,11250,0
|
|
20240925,132900,49978520,11250,11250,11250,11250,2
|
|
20240925,132800,49956020,11250,11250,11250,11250,0
|
|
20240925,132700,49956020,11250,11250,11250,11250,0
|
|
20240925,132600,49956020,11250,11250,11250,11250,0
|
|
20240925,132500,49956020,11250,11250,11250,11250,0
|
|
20240925,132400,49956020,11250,11250,11250,11250,0
|
|
20240925,132300,49956020,11250,11250,11250,11250,18
|
|
20240925,132200,49753520,11250,11250,11250,11250,0
|
|
20240925,132100,49753520,11250,11250,11250,11250,0
|
|
20240925,132000,49753520,11250,11250,11250,11250,0
|
|
20240925,131900,49753520,11250,11250,11250,11250,0
|
|
20240925,131800,49753520,11250,11250,11250,11250,28
|
|
20240925,131700,49438520,11250,11250,11250,11250,0
|
|
20240925,131600,49438520,11250,11250,11250,11250,52
|
|
20240925,131500,48853520,11250,11250,11250,11250,0
|
|
20240925,131400,48853520,11250,11250,11250,11250,0
|
|
20240925,131300,48853520,11250,11250,11250,11250,0
|
|
20240925,131200,48853520,11250,11250,11250,11250,0
|
|
20240925,131100,48853520,11250,11250,11250,11250,0
|
|
20240925,131000,48853520,11250,11250,11250,11250,0
|
|
20240925,130900,48853520,11250,11250,11250,11250,0
|
|
20240925,130800,48853520,11250,11250,11250,11250,0
|
|
20240925,130700,48853520,11250,11250,11250,11250,0
|
|
20240925,130600,48853520,11250,11250,11250,11250,0
|
|
20240925,130500,48853520,11250,11250,11250,11250,0
|
|
20240925,130400,48853520,11250,11250,11250,11250,0
|
|
20240925,130300,48853520,11250,11250,11250,11250,0
|
|
20240925,130200,48853520,11250,11250,11250,11250,132
|
|
20240925,130100,47368520,11250,11250,11250,11250,0
|
|
20240925,130000,47368520,11250,11250,11250,11250,0
|
|
20240925,125900,47368520,11250,11250,11250,11250,0
|
|
20240925,125800,47368520,11250,11250,11250,11250,18
|
|
20240925,125700,47166020,11250,11250,11250,11250,0
|
|
20240925,125600,47166020,11250,11250,11250,11250,0
|
|
20240925,125500,47166020,11250,11250,11250,11250,0
|
|
20240925,125400,47166020,11250,11250,11250,11250,0
|
|
20240925,125300,47166020,11250,11250,11250,11250,0
|
|
20240925,125200,47166020,11250,11250,11250,11250,60
|
|
20240925,125100,46491020,11230,11230,11230,11230,5
|
|
20240925,125000,46434870,11240,11240,11240,11240,57
|
|
20240925,124900,45794190,11250,11250,11250,11250,0
|
|
20240925,124800,45794190,11250,11250,11250,11250,0
|
|
20240925,124700,45794190,11250,11250,11250,11250,0
|
|
20240925,124600,45794190,11250,11250,11250,11250,0
|
|
20240925,124500,45794190,11250,11250,11250,11250,0
|
|
20240925,124400,45794190,11250,11250,11250,11250,28
|
|
20240925,124300,45479190,11250,11250,11250,11250,0
|
|
20240925,124200,45479190,11250,11250,11250,11250,0
|
|
20240925,124100,45479190,11250,11250,11250,11250,0
|
|
20240925,124000,45479190,11250,11250,11250,11250,1
|
|
20240925,123900,45467940,11250,11250,11250,11250,0
|
|
20240925,123800,45467940,11250,11250,11250,11250,0
|
|
20240925,123700,45467940,11250,11250,11250,11250,4
|
|
20240925,123600,45422940,11250,11250,11250,11250,0
|
|
20240925,123500,45422940,11250,11250,11250,11250,0
|
|
20240925,123400,45422940,11250,11250,11250,11250,0
|
|
20240925,123300,45422940,11250,11250,11250,11250,0
|
|
20240925,123200,45422940,11250,11250,11250,11250,0
|
|
20240925,123100,45422940,11250,11250,11250,11250,0
|
|
20240925,123000,45422940,11250,11250,11250,11250,0
|
|
20240925,122900,45422940,11250,11250,11250,11250,0
|
|
20240925,122800,45422940,11250,11250,11250,11250,0
|
|
20240925,122700,45422940,11250,11250,11250,11250,0
|
|
20240925,122600,45422940,11250,11250,11250,11250,0
|
|
20240925,122500,45422940,11250,11250,11250,11250,0
|
|
20240925,122400,45422940,11250,11250,11250,11250,0
|
|
20240925,122300,45422940,11250,11250,11250,11250,0
|
|
20240925,122200,45422940,11250,11250,11250,11250,0
|
|
20240925,122100,45422940,11250,11250,11250,11250,0
|
|
20240925,122000,45422940,11250,11250,11250,11250,0
|
|
20240925,121900,45422940,11250,11250,11250,11250,0
|
|
20240925,121800,45422940,11250,11250,11250,11250,0
|
|
20240925,121700,45422940,11250,11240,11250,11240,10
|
|
20240925,121600,45310480,11250,11250,11250,11250,0
|
|
20240925,121500,45310480,11250,11250,11250,11250,0
|
|
20240925,121400,45310480,11250,11250,11250,11250,0
|
|
20240925,121300,45310480,11250,11250,11250,11250,0
|
|
20240925,121200,45310480,11250,11250,11250,11250,0
|
|
20240925,121100,45310480,11250,11250,11250,11250,0
|
|
20240925,121000,45310480,11250,11250,11250,11250,0
|
|
20240925,120900,45310480,11250,11250,11250,11250,0
|
|
20240925,120800,45310480,11250,11250,11250,11250,0
|
|
20240925,120700,45310480,11250,11250,11250,11250,0
|
|
20240925,120600,45310480,11250,11250,11250,11250,0
|
|
20240925,120500,45310480,11250,11250,11250,11250,0
|
|
20240925,120400,45310480,11250,11250,11250,11250,0
|
|
20240925,120300,45310480,11250,11250,11250,11250,0
|
|
20240925,120200,45310480,11250,11250,11250,11250,2
|
|
20240925,120100,45287980,11240,11240,11240,11240,0
|
|
20240925,120000,45287980,11240,11240,11240,11240,0
|
|
20240925,115900,45287980,11240,11240,11240,11240,0
|
|
20240925,115800,45287980,11240,11240,11240,11240,78
|
|
20240925,115700,44411260,11250,11250,11250,11250,0
|
|
20240925,115600,44411260,11250,11250,11250,11250,0
|
|
20240925,115500,44411260,11250,11250,11250,11250,0
|
|
20240925,115400,44411260,11250,11250,11250,11250,4
|
|
20240925,115300,44366260,11240,11240,11240,11240,0
|
|
20240925,115200,44366260,11240,11240,11240,11240,0
|
|
20240925,115100,44366260,11240,11240,11240,11240,0
|
|
20240925,115000,44366260,11240,11240,11240,11240,0
|
|
20240925,114900,44366260,11240,11240,11240,11240,0
|
|
20240925,114800,44366260,11240,11240,11240,11240,0
|
|
20240925,114700,44366260,11240,11240,11240,11240,0
|
|
20240925,114600,44366260,11240,11240,11240,11240,50
|
|
20240925,114500,43804260,11250,11250,11250,11250,168
|
|
20240925,114400,41914260,11250,11250,11250,11250,0
|
|
20240925,114300,41914260,11250,11250,11250,11250,0
|
|
20240925,114200,41914260,11250,11250,11250,11250,0
|
|
20240925,114100,41914260,11250,11250,11250,11250,0
|
|
20240925,114000,41914260,11250,11250,11250,11250,0
|
|
20240925,113900,41914260,11250,11250,11250,11250,0
|
|
20240925,113800,41914260,11250,11250,11250,11250,0
|
|
20240925,113700,41914260,11250,11250,11250,11250,10
|
|
20240925,113600,41801760,11260,11260,11260,11260,1
|
|
20240925,113500,41790500,11250,11250,11250,11250,0
|
|
20240925,113400,41790500,11250,11250,11250,11250,200
|
|
20240925,113300,39540500,11260,11260,11260,11260,0
|
|
20240925,113200,39540500,11260,11260,11260,11260,0
|
|
20240925,113100,39540500,11260,11260,11260,11260,0
|
|
20240925,113000,39540500,11260,11260,11260,11260,0
|
|
20240925,112900,39540500,11260,11260,11260,11260,0
|
|
20240925,112800,39540500,11260,11260,11260,11260,5
|
|
20240925,112700,39484200,11260,11260,11260,11260,0
|
|
20240925,112600,39484200,11260,11260,11260,11260,0
|
|
20240925,112500,39484200,11260,11260,11260,11260,0
|
|
20240925,112400,39484200,11260,11260,11260,11260,0
|
|
20240925,112300,39484200,11260,11260,11260,11260,0
|
|
20240925,112200,39484200,11260,11260,11260,11260,0
|
|
20240925,112100,39484200,11260,11260,11260,11260,0
|
|
20240925,112000,39484200,11260,11260,11260,11260,0
|
|
20240925,111900,39484200,11260,11260,11260,11260,10
|
|
20240925,111800,39371600,11260,11260,11260,11260,0
|
|
20240925,111700,39371600,11260,11260,11260,11260,0
|
|
20240925,111600,39371600,11260,11260,11260,11260,283
|
|
20240925,111500,36185020,11260,11260,11260,11260,0
|
|
20240925,111400,36185020,11260,11260,11260,11260,0
|
|
20240925,111300,36185020,11260,11260,11260,11260,0
|
|
20240925,111200,36185020,11260,11260,11260,11260,0
|
|
20240925,111100,36185020,11260,11260,11260,11260,0
|
|
20240925,111000,36185020,11260,11260,11260,11260,17
|
|
20240925,110900,35993600,11260,11260,11260,11260,0
|
|
20240925,110800,35993600,11260,11260,11260,11260,0
|
|
20240925,110700,35993600,11260,11260,11260,11260,10
|
|
20240925,110600,35881000,11270,11270,11270,11270,5
|
|
20240925,110500,35824650,11270,11270,11270,11270,0
|
|
20240925,110400,35824650,11270,11270,11270,11270,1
|
|
20240925,110300,35813380,11270,11270,11270,11270,0
|
|
20240925,110200,35813380,11270,11270,11270,11270,0
|
|
20240925,110100,35813380,11270,11270,11270,11270,45
|
|
20240925,110000,35306230,11270,11270,11270,11270,0
|
|
20240925,105900,35306230,11270,11270,11270,11270,0
|
|
20240925,105800,35306230,11270,11270,11270,11270,0
|
|
20240925,105700,35306230,11270,11270,11270,11270,0
|
|
20240925,105600,35306230,11270,11270,11270,11270,0
|
|
20240925,105500,35306230,11270,11270,11270,11270,0
|
|
20240925,105400,35306230,11270,11270,11270,11270,0
|
|
20240925,105300,35306230,11270,11270,11270,11270,0
|
|
20240925,105200,35306230,11270,11270,11270,11270,5
|
|
20240925,105100,35249880,11260,11260,11260,11260,66
|
|
20240925,105000,34506720,11260,11260,11260,11260,0
|
|
20240925,104900,34506720,11260,11260,11260,11260,0
|
|
20240925,104800,34506720,11260,11260,11260,11260,0
|
|
20240925,104700,34506720,11260,11260,11260,11260,0
|
|
20240925,104600,34506720,11260,11260,11260,11260,0
|
|
20240925,104500,34506720,11260,11260,11260,11260,0
|
|
20240925,104400,34506720,11260,11260,11260,11260,0
|
|
20240925,104300,34506720,11260,11260,11260,11260,16
|
|
20240925,104200,34326560,11270,11270,11270,11270,0
|
|
20240925,104100,34326560,11270,11270,11270,11270,2
|
|
20240925,104000,34304020,11270,11270,11270,11270,135
|
|
20240925,103900,32782570,11260,11260,11260,11260,5
|
|
20240925,103800,32726270,11270,11270,11270,11270,175
|
|
20240925,103700,30754020,11270,11270,11270,11270,0
|
|
20240925,103600,30754020,11270,11270,11270,11270,0
|
|
20240925,103500,30754020,11270,11270,11270,11270,0
|
|
20240925,103400,30754020,11270,11270,11270,11270,0
|
|
20240925,103300,30754020,11270,11270,11270,11270,0
|
|
20240925,103200,30754020,11270,11270,11270,11270,77
|
|
20240925,103100,29886230,11270,11270,11270,11270,10
|
|
20240925,103000,29773530,11270,11270,11270,11270,1
|
|
20240925,102900,29762260,11260,11260,11260,11260,0
|
|
20240925,102800,29762260,11260,11260,11260,11260,0
|
|
20240925,102700,29762260,11260,11260,11260,11260,0
|
|
20240925,102600,29762260,11260,11260,11260,11260,0
|
|
20240925,102500,29762260,11260,11270,11270,11260,204
|
|
20240925,102400,27465200,11280,11280,11280,11280,0
|
|
20240925,102300,27465200,11280,11280,11280,11280,0
|
|
20240925,102200,27465200,11280,11280,11280,11280,0
|
|
20240925,102100,27465200,11280,11280,11280,11280,0
|
|
20240925,102000,27465200,11280,11280,11280,11280,0
|
|
20240925,101900,27465200,11280,11280,11280,11280,0
|
|
20240925,101800,27465200,11280,11280,11280,11280,0
|
|
20240925,101700,27465200,11280,11280,11280,11280,0
|
|
20240925,101600,27465200,11280,11280,11280,11280,0
|
|
20240925,101500,27465200,11280,11280,11280,11280,0
|
|
20240925,101400,27465200,11280,11280,11280,11280,0
|
|
20240925,101300,27465200,11280,11280,11280,11280,11
|
|
20240925,101200,27341120,11280,11280,11280,11280,0
|
|
20240925,101100,27341120,11280,11280,11280,11280,10
|
|
20240925,101000,27228320,11280,11280,11280,11280,0
|
|
20240925,100900,27228320,11280,11280,11280,11280,30
|
|
20240925,100800,26889920,11260,11270,11270,11260,10
|
|
20240925,100700,26777310,11280,11280,11280,11280,6
|
|
20240925,100600,26709630,11280,11280,11280,11280,0
|
|
20240925,100500,26709630,11280,11280,11280,11280,0
|
|
20240925,100400,26709630,11280,11280,11280,11280,0
|
|
20240925,100300,26709630,11280,11280,11280,11280,0
|
|
20240925,100200,26709630,11280,11280,11280,11280,0
|
|
20240925,100100,26709630,11280,11280,11280,11280,19
|
|
20240925,100000,26495310,11260,11260,11260,11260,0
|
|
20240925,095900,26495310,11260,11260,11260,11260,0
|
|
20240925,095800,26495310,11260,11260,11260,11260,0
|
|
20240925,095700,26495310,11260,11260,11260,11260,0
|
|
20240925,095600,26495310,11260,11260,11260,11260,0
|
|
20240925,095500,26495310,11260,11260,11260,11260,0
|
|
20240925,095400,26495310,11260,11260,11260,11260,0
|
|
20240925,095300,26495310,11260,11260,11260,11260,0
|
|
20240925,095200,26495310,11260,11260,11260,11260,0
|
|
20240925,095100,26495310,11260,11260,11260,11260,2
|
|
20240925,095000,26472790,11260,11260,11260,11260,8
|
|
20240925,094900,26382710,11280,11280,11280,11280,0
|
|
20240925,094800,26382710,11280,11280,11280,11280,380
|
|
20240925,094700,22096310,11280,11280,11280,11280,90
|
|
20240925,094600,21081110,11280,11280,11280,11280,0
|
|
20240925,094500,21081110,11280,11270,11280,11260,35
|
|
20240925,094400,20686740,11270,11270,11270,11270,0
|
|
20240925,094300,20686740,11270,11270,11270,11270,27
|
|
20240925,094200,20382450,11270,11270,11270,11270,12
|
|
20240925,094100,20247210,11270,11270,11270,11270,14
|
|
20240925,094000,20089430,11270,11270,11270,11270,4
|
|
20240925,093900,20044350,11270,11260,11270,11260,32
|
|
20240925,093800,19683930,11270,11270,11270,11270,10
|
|
20240925,093700,19571230,11270,11270,11270,11270,10
|
|
20240925,093600,19458530,11270,11270,11270,11270,17
|
|
20240925,093500,19266940,11260,11250,11260,11250,73
|
|
20240925,093400,18444970,11260,11250,11260,11250,28
|
|
20240925,093300,18129700,11250,11250,11250,11250,1
|
|
20240925,093200,18118450,11260,11260,11260,11260,17
|
|
20240925,093100,17927030,11260,11260,11260,11260,0
|
|
20240925,093000,17927030,11260,11250,11260,11250,7
|
|
20240925,092900,17848220,11250,11250,11250,11250,2
|
|
20240925,092800,17825720,11250,11250,11250,11250,5
|
|
20240925,092700,17769470,11250,11230,11250,11230,5
|
|
20240925,092600,17713250,11230,11230,11230,11230,0
|
|
20240925,092500,17713250,11230,11230,11230,11230,0
|
|
20240925,092400,17713250,11230,11230,11230,11230,0
|
|
20240925,092300,17713250,11230,11230,11230,11230,3
|
|
20240925,092200,17679560,11230,11220,11230,11220,22
|
|
20240925,092100,17432510,11220,11220,11220,11220,1
|
|
20240925,092000,17421290,11210,11200,11210,11200,6
|
|
20240925,091900,17354070,11180,11170,11180,11170,38
|
|
20240925,091800,16929580,11180,11190,11190,11180,214
|
|
20240925,091700,14536530,11200,11210,11210,11200,194
|
|
20240925,091600,12363130,11210,11220,11220,11210,576
|
|
20240925,091500,5904670,11230,11230,11230,11230,12
|
|
20240925,091400,5769910,11230,11240,11240,11230,26
|
|
20240925,091300,5477910,11240,11250,11250,11240,67
|
|
20240925,091200,4724360,11260,11260,11260,11260,0
|
|
20240925,091100,4724360,11260,11260,11260,11260,1
|
|
20240925,091000,4713100,11260,11270,11270,11260,2
|
|
20240925,090900,4690570,11290,11290,11290,11290,0
|
|
20240925,090800,4690570,11290,11290,11290,11290,0
|
|
20240925,090700,4690570,11290,11290,11290,11290,0
|
|
20240925,090600,4690570,11290,11290,11290,11290,0
|
|
20240925,090500,4690570,11290,11290,11290,11290,0
|
|
20240925,090400,4690570,11290,11290,11290,11290,0
|
|
20240925,090300,4690570,11290,11290,11290,11290,13
|
|
20240925,090200,4543800,11290,11290,11290,11290,24
|
|
20240925,090100,4272840,11290,11300,11310,11290,90
|
|
20240925,090000,3255680,11290,11300,11300,11260,289
|