687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,202400,111784730,10900,10900,10900,10900,464
|
|
20240926,202300,111784730,10900,10900,10900,10900,0
|
|
20240926,202200,111784730,10900,10900,10900,10900,0
|
|
20240926,202100,111784730,10900,10900,10900,10900,0
|
|
20240926,202000,111784730,10900,10900,10900,10900,0
|
|
20240926,201900,111784730,10900,10900,10900,10900,0
|
|
20240926,201800,111784730,10900,10900,10900,10900,0
|
|
20240926,201700,111784730,10900,10900,10900,10900,0
|
|
20240926,201600,111784730,10900,10900,10900,10900,0
|
|
20240926,201500,111784730,10900,10900,10900,10900,0
|
|
20240926,201400,111784730,10900,10900,10900,10900,0
|
|
20240926,201300,111784730,10900,10900,10900,10900,0
|
|
20240926,201200,111784730,10900,10900,10900,10900,0
|
|
20240926,201100,111784730,10900,10900,10900,10900,0
|
|
20240926,201000,111784730,10900,10900,10900,10900,0
|
|
20240926,200900,111784730,10900,10900,10900,10900,0
|
|
20240926,200800,111784730,10900,10900,10900,10900,0
|
|
20240926,200700,111784730,10900,10900,10900,10900,0
|
|
20240926,200600,111784730,10900,10900,10900,10900,0
|
|
20240926,200500,111784730,10900,10900,10900,10900,0
|
|
20240926,200400,111784730,10900,10900,10900,10900,0
|
|
20240926,200300,111784730,10900,10900,10900,10900,0
|
|
20240926,200200,111784730,10900,10900,10900,10900,0
|
|
20240926,200100,111784730,10900,10900,10900,10900,0
|
|
20240926,200000,111784730,10900,10900,10900,10900,0
|
|
20240926,195900,111784730,10900,10900,10900,10900,0
|
|
20240926,195800,111784730,10900,10900,10900,10900,0
|
|
20240926,195700,111784730,10900,10900,10900,10900,0
|
|
20240926,195600,111784730,10900,10900,10900,10900,0
|
|
20240926,195500,111784730,10900,10900,10900,10900,0
|
|
20240926,195400,111784730,10900,10900,10900,10900,464
|
|
20240926,195300,111784730,10900,10900,10900,10900,0
|
|
20240926,195200,111784730,10900,10900,10900,10900,0
|
|
20240926,195100,111784730,10900,10900,10900,10900,0
|
|
20240926,195000,111784730,10900,10900,10900,10900,0
|
|
20240926,194900,111784730,10900,10900,10900,10900,0
|
|
20240926,194800,111784730,10900,10900,10900,10900,0
|
|
20240926,194700,111784730,10900,10900,10900,10900,0
|
|
20240926,194600,111784730,10900,10900,10900,10900,0
|
|
20240926,194500,111784730,10900,10900,10900,10900,0
|
|
20240926,194400,111784730,10900,10900,10900,10900,0
|
|
20240926,194300,111784730,10900,10900,10900,10900,0
|
|
20240926,194200,111784730,10900,10900,10900,10900,0
|
|
20240926,194100,111784730,10900,10900,10900,10900,0
|
|
20240926,194000,111784730,10900,10900,10900,10900,0
|
|
20240926,193900,111784730,10900,10900,10900,10900,0
|
|
20240926,193800,111784730,10900,10900,10900,10900,0
|
|
20240926,193700,111784730,10900,10900,10900,10900,0
|
|
20240926,193600,111784730,10900,10900,10900,10900,0
|
|
20240926,193500,111784730,10900,10900,10900,10900,0
|
|
20240926,193400,111784730,10900,10900,10900,10900,0
|
|
20240926,193300,111784730,10900,10900,10900,10900,0
|
|
20240926,193200,111784730,10900,10900,10900,10900,0
|
|
20240926,193100,111784730,10900,10900,10900,10900,0
|
|
20240926,193000,111784730,10900,10900,10900,10900,0
|
|
20240926,192900,111784730,10900,10900,10900,10900,0
|
|
20240926,192800,111784730,10900,10900,10900,10900,0
|
|
20240926,192700,111784730,10900,10900,10900,10900,0
|
|
20240926,192600,111784730,10900,10900,10900,10900,0
|
|
20240926,192500,111784730,10900,10900,10900,10900,0
|
|
20240926,192400,111784730,10900,10900,10900,10900,464
|
|
20240926,192300,111784730,10900,10900,10900,10900,0
|
|
20240926,192200,111784730,10900,10900,10900,10900,0
|
|
20240926,192100,111784730,10900,10900,10900,10900,0
|
|
20240926,192000,111784730,10900,10900,10900,10900,0
|
|
20240926,191900,111784730,10900,10900,10900,10900,0
|
|
20240926,191800,111784730,10900,10900,10900,10900,0
|
|
20240926,191700,111784730,10900,10900,10900,10900,0
|
|
20240926,191600,111784730,10900,10900,10900,10900,0
|
|
20240926,191500,111784730,10900,10900,10900,10900,0
|
|
20240926,191400,111784730,10900,10900,10900,10900,0
|
|
20240926,191300,111784730,10900,10900,10900,10900,0
|
|
20240926,191200,111784730,10900,10900,10900,10900,0
|
|
20240926,191100,111784730,10900,10900,10900,10900,0
|
|
20240926,191000,111784730,10900,10900,10900,10900,0
|
|
20240926,190900,111784730,10900,10900,10900,10900,0
|
|
20240926,190800,111784730,10900,10900,10900,10900,0
|
|
20240926,190700,111784730,10900,10900,10900,10900,0
|
|
20240926,190600,111784730,10900,10900,10900,10900,0
|
|
20240926,190500,111784730,10900,10900,10900,10900,0
|
|
20240926,190400,111784730,10900,10900,10900,10900,0
|
|
20240926,190300,111784730,10900,10900,10900,10900,0
|
|
20240926,190200,111784730,10900,10900,10900,10900,0
|
|
20240926,190100,111784730,10900,10900,10900,10900,0
|
|
20240926,190000,111784730,10900,10900,10900,10900,0
|
|
20240926,185900,111784730,10900,10900,10900,10900,0
|
|
20240926,185800,111784730,10900,10900,10900,10900,0
|
|
20240926,185700,111784730,10900,10900,10900,10900,0
|
|
20240926,185600,111784730,10900,10900,10900,10900,0
|
|
20240926,185500,111784730,10900,10900,10900,10900,0
|
|
20240926,185400,111784730,10900,10900,10900,10900,464
|
|
20240926,185300,111784730,10900,10900,10900,10900,0
|
|
20240926,185200,111784730,10900,10900,10900,10900,0
|
|
20240926,185100,111784730,10900,10900,10900,10900,0
|
|
20240926,185000,111784730,10900,10900,10900,10900,0
|
|
20240926,184900,111784730,10900,10900,10900,10900,0
|
|
20240926,184800,111784730,10900,10900,10900,10900,0
|
|
20240926,184700,111784730,10900,10900,10900,10900,0
|
|
20240926,184600,111784730,10900,10900,10900,10900,0
|
|
20240926,184500,111784730,10900,10900,10900,10900,0
|
|
20240926,184400,111784730,10900,10900,10900,10900,0
|
|
20240926,184300,111784730,10900,10900,10900,10900,0
|
|
20240926,184200,111784730,10900,10900,10900,10900,0
|
|
20240926,184100,111784730,10900,10900,10900,10900,0
|
|
20240926,184000,111784730,10900,10900,10900,10900,0
|
|
20240926,183900,111784730,10900,10900,10900,10900,0
|
|
20240926,183800,111784730,10900,10900,10900,10900,0
|
|
20240926,183700,111784730,10900,10900,10900,10900,0
|
|
20240926,183600,111784730,10900,10900,10900,10900,0
|
|
20240926,183500,111784730,10900,10900,10900,10900,0
|
|
20240926,183400,111784730,10900,10900,10900,10900,0
|
|
20240926,183300,111784730,10900,10900,10900,10900,0
|
|
20240926,183200,111784730,10900,10900,10900,10900,0
|
|
20240926,183100,111784730,10900,10900,10900,10900,0
|
|
20240926,183000,111784730,10900,10900,10900,10900,0
|
|
20240926,182900,111784730,10900,10900,10900,10900,0
|
|
20240926,182800,111784730,10900,10900,10900,10900,0
|
|
20240926,182700,111784730,10900,10900,10900,10900,0
|
|
20240926,182600,111784730,10900,10900,10900,10900,0
|
|
20240926,182500,111784730,10900,10900,10900,10900,0
|
|
20240926,182400,111784730,10900,10900,10900,10900,464
|
|
20240926,182300,111784730,10900,10900,10900,10900,0
|
|
20240926,182200,111784730,10900,10900,10900,10900,0
|
|
20240926,182100,111784730,10900,10900,10900,10900,0
|
|
20240926,182000,111784730,10900,10900,10900,10900,0
|
|
20240926,181900,111784730,10900,10900,10900,10900,0
|
|
20240926,181800,111784730,10900,10900,10900,10900,0
|
|
20240926,181700,111784730,10900,10900,10900,10900,0
|
|
20240926,181600,111784730,10900,10900,10900,10900,0
|
|
20240926,181500,111784730,10900,10900,10900,10900,0
|
|
20240926,181400,111784730,10900,10900,10900,10900,0
|
|
20240926,181300,111784730,10900,10900,10900,10900,0
|
|
20240926,181200,111784730,10900,10900,10900,10900,0
|
|
20240926,181100,111784730,10900,10900,10900,10900,0
|
|
20240926,181000,111784730,10900,10900,10900,10900,0
|
|
20240926,180900,111784730,10900,10900,10900,10900,0
|
|
20240926,180800,111784730,10900,10900,10900,10900,0
|
|
20240926,180700,111784730,10900,10900,10900,10900,0
|
|
20240926,180600,111784730,10900,10900,10900,10900,0
|
|
20240926,180500,111784730,10900,10900,10900,10900,0
|
|
20240926,180400,111784730,10900,10900,10900,10900,0
|
|
20240926,180300,111784730,10900,10900,10900,10900,0
|
|
20240926,180200,111784730,10900,10900,10900,10900,0
|
|
20240926,180100,111784730,10900,10900,10900,10900,0
|
|
20240926,180000,111784730,10900,10900,10900,10900,0
|
|
20240926,175900,111784730,10900,10900,10900,10900,0
|
|
20240926,175800,111784730,10900,10900,10900,10900,0
|
|
20240926,175700,111784730,10900,10900,10900,10900,0
|
|
20240926,175600,111784730,10900,10900,10900,10900,0
|
|
20240926,175500,111784730,10900,10900,10900,10900,0
|
|
20240926,175400,111784730,10900,10900,10900,10900,464
|
|
20240926,175300,111784730,10900,10900,10900,10900,0
|
|
20240926,175200,111784730,10900,10900,10900,10900,0
|
|
20240926,175100,111784730,10900,10900,10900,10900,0
|
|
20240926,175000,111784730,10900,10900,10900,10900,0
|
|
20240926,174900,111784730,10900,10900,10900,10900,0
|
|
20240926,174800,111784730,10900,10900,10900,10900,0
|
|
20240926,174700,111784730,10900,10900,10900,10900,0
|
|
20240926,174600,111784730,10900,10900,10900,10900,0
|
|
20240926,174500,111784730,10900,10900,10900,10900,0
|
|
20240926,174400,111784730,10900,10900,10900,10900,0
|
|
20240926,174300,111784730,10900,10900,10900,10900,0
|
|
20240926,174200,111784730,10900,10900,10900,10900,0
|
|
20240926,174100,111784730,10900,10900,10900,10900,0
|
|
20240926,174000,111784730,10900,10900,10900,10900,0
|
|
20240926,173900,111784730,10900,10900,10900,10900,0
|
|
20240926,173800,111784730,10900,10900,10900,10900,0
|
|
20240926,173700,111784730,10900,10900,10900,10900,0
|
|
20240926,173600,111784730,10900,10900,10900,10900,0
|
|
20240926,173500,111784730,10900,10900,10900,10900,0
|
|
20240926,173400,111784730,10900,10900,10900,10900,0
|
|
20240926,173300,111784730,10900,10900,10900,10900,0
|
|
20240926,173200,111784730,10900,10900,10900,10900,0
|
|
20240926,173100,111784730,10900,10900,10900,10900,0
|
|
20240926,173000,111784730,10900,10900,10900,10900,0
|
|
20240926,172900,111784730,10900,10900,10900,10900,0
|
|
20240926,172800,111784730,10900,10900,10900,10900,0
|
|
20240926,172700,111784730,10900,10900,10900,10900,0
|
|
20240926,172600,111784730,10900,10900,10900,10900,0
|
|
20240926,172500,111784730,10900,10900,10900,10900,0
|
|
20240926,172400,111784730,10900,10900,10900,10900,464
|
|
20240926,172300,111784730,10900,10900,10900,10900,0
|
|
20240926,172200,111784730,10900,10900,10900,10900,0
|
|
20240926,172100,111784730,10900,10900,10900,10900,0
|
|
20240926,172000,111784730,10900,10900,10900,10900,0
|
|
20240926,171900,111784730,10900,10900,10900,10900,0
|
|
20240926,171800,111784730,10900,10900,10900,10900,0
|
|
20240926,171700,111784730,10900,10900,10900,10900,0
|
|
20240926,171600,111784730,10900,10900,10900,10900,0
|
|
20240926,171500,111784730,10900,10900,10900,10900,0
|
|
20240926,171400,111784730,10900,10900,10900,10900,0
|
|
20240926,171300,111784730,10900,10900,10900,10900,0
|
|
20240926,171200,111784730,10900,10900,10900,10900,0
|
|
20240926,171100,111784730,10900,10900,10900,10900,0
|
|
20240926,171000,111784730,10900,10900,10900,10900,0
|
|
20240926,170900,111784730,10900,10900,10900,10900,0
|
|
20240926,170800,111784730,10900,10900,10900,10900,0
|
|
20240926,170700,111784730,10900,10900,10900,10900,0
|
|
20240926,170600,111784730,10900,10900,10900,10900,0
|
|
20240926,170500,111784730,10900,10900,10900,10900,0
|
|
20240926,170400,111784730,10900,10900,10900,10900,0
|
|
20240926,170300,111784730,10900,10900,10900,10900,0
|
|
20240926,170200,111784730,10900,10900,10900,10900,0
|
|
20240926,170100,111784730,10900,10900,10900,10900,0
|
|
20240926,170000,111784730,10900,10900,10900,10900,0
|
|
20240926,165900,111784730,10900,10900,10900,10900,0
|
|
20240926,165800,111784730,10900,10900,10900,10900,0
|
|
20240926,165700,111784730,10900,10900,10900,10900,0
|
|
20240926,165600,111784730,10900,10900,10900,10900,0
|
|
20240926,165500,111784730,10900,10900,10900,10900,0
|
|
20240926,165400,111784730,10900,10900,10900,10900,464
|
|
20240926,165300,111784730,10900,10900,10900,10900,0
|
|
20240926,165200,111784730,10900,10900,10900,10900,0
|
|
20240926,165100,111784730,10900,10900,10900,10900,0
|
|
20240926,165000,111784730,10900,10900,10900,10900,0
|
|
20240926,164900,111784730,10900,10900,10900,10900,0
|
|
20240926,164800,111784730,10900,10900,10900,10900,0
|
|
20240926,164700,111784730,10900,10900,10900,10900,0
|
|
20240926,164600,111784730,10900,10900,10900,10900,0
|
|
20240926,164500,111784730,10900,10900,10900,10900,0
|
|
20240926,164400,111784730,10900,10900,10900,10900,0
|
|
20240926,164300,111784730,10900,10900,10900,10900,0
|
|
20240926,164200,111784730,10900,10900,10900,10900,0
|
|
20240926,164100,111784730,10900,10900,10900,10900,0
|
|
20240926,164000,111784730,10900,10900,10900,10900,0
|
|
20240926,163900,111784730,10900,10900,10900,10900,0
|
|
20240926,163800,111784730,10900,10900,10900,10900,0
|
|
20240926,163700,111784730,10900,10900,10900,10900,0
|
|
20240926,163600,111784730,10900,10900,10900,10900,0
|
|
20240926,163500,111784730,10900,10900,10900,10900,0
|
|
20240926,163400,111784730,10900,10900,10900,10900,0
|
|
20240926,163300,111784730,10900,10900,10900,10900,0
|
|
20240926,163200,111784730,10900,10900,10900,10900,0
|
|
20240926,163100,111784730,10900,10900,10900,10900,0
|
|
20240926,163000,111784730,10900,10900,10900,10900,0
|
|
20240926,162900,111784730,10900,10900,10900,10900,0
|
|
20240926,162800,111784730,10900,10900,10900,10900,0
|
|
20240926,162700,111784730,10900,10900,10900,10900,0
|
|
20240926,162600,111784730,10900,10900,10900,10900,0
|
|
20240926,162500,111784730,10900,10900,10900,10900,0
|
|
20240926,162400,111784730,10900,10900,10900,10900,464
|
|
20240926,162300,111784730,10900,10900,10900,10900,0
|
|
20240926,162200,111784730,10900,10900,10900,10900,0
|
|
20240926,162100,111784730,10900,10900,10900,10900,0
|
|
20240926,162000,111784730,10900,10900,10900,10900,0
|
|
20240926,161900,111784730,10900,10900,10900,10900,0
|
|
20240926,161800,111784730,10900,10900,10900,10900,0
|
|
20240926,161700,111784730,10900,10900,10900,10900,0
|
|
20240926,161600,111784730,10900,10900,10900,10900,0
|
|
20240926,161500,111784730,10900,10900,10900,10900,0
|
|
20240926,161400,111784730,10900,10900,10900,10900,0
|
|
20240926,161300,111784730,10900,10900,10900,10900,0
|
|
20240926,161200,111784730,10900,10900,10900,10900,0
|
|
20240926,161100,111784730,10900,10900,10900,10900,0
|
|
20240926,161000,111784730,10900,10900,10900,10900,0
|
|
20240926,160900,111784730,10900,10900,10900,10900,0
|
|
20240926,160800,111784730,10900,10900,10900,10900,0
|
|
20240926,160700,111784730,10900,10900,10900,10900,0
|
|
20240926,160600,111784730,10900,10900,10900,10900,0
|
|
20240926,160500,111784730,10900,10900,10900,10900,0
|
|
20240926,160400,111784730,10900,10900,10900,10900,0
|
|
20240926,160300,111784730,10900,10900,10900,10900,0
|
|
20240926,160200,111784730,10900,10900,10900,10900,0
|
|
20240926,160100,111784730,10900,10900,10900,10900,0
|
|
20240926,160000,111784730,10900,10900,10900,10900,0
|
|
20240926,155900,111784730,10900,10900,10900,10900,0
|
|
20240926,155800,111784730,10900,10900,10900,10900,0
|
|
20240926,155700,111784730,10900,10900,10900,10900,0
|
|
20240926,155600,111784730,10900,10900,10900,10900,0
|
|
20240926,155500,111784730,10900,10900,10900,10900,0
|
|
20240926,155400,111784730,10900,10900,10900,10900,464
|
|
20240926,155300,111784730,10900,10900,10900,10900,0
|
|
20240926,155200,111784730,10900,10900,10900,10900,0
|
|
20240926,155100,111784730,10900,10900,10900,10900,0
|
|
20240926,155000,111784730,10900,10900,10900,10900,0
|
|
20240926,154900,111784730,10900,10900,10900,10900,0
|
|
20240926,154800,111784730,10900,10900,10900,10900,0
|
|
20240926,154700,111784730,10900,10900,10900,10900,0
|
|
20240926,154600,111784730,10900,10900,10900,10900,0
|
|
20240926,154500,111784730,10900,10900,10900,10900,0
|
|
20240926,154400,111784730,10900,10900,10900,10900,0
|
|
20240926,154300,111784730,10900,10900,10900,10900,0
|
|
20240926,154200,111784730,10900,10900,10900,10900,0
|
|
20240926,154100,111784730,10900,10900,10900,10900,0
|
|
20240926,154000,111784730,10900,10900,10900,10900,0
|
|
20240926,153900,111784730,10900,10900,10900,10900,0
|
|
20240926,153800,111784730,10900,10900,10900,10900,0
|
|
20240926,153700,111784730,10900,10900,10900,10900,0
|
|
20240926,153600,111784730,10900,10900,10900,10900,0
|
|
20240926,153500,111784730,10900,10900,10900,10900,0
|
|
20240926,153400,111784730,10900,10900,10900,10900,0
|
|
20240926,153300,111784730,10900,10900,10900,10900,0
|
|
20240926,153200,111784730,10900,10900,10900,10900,0
|
|
20240926,153100,111784730,10900,10900,10900,10900,0
|
|
20240926,153000,111784730,10900,10900,10900,10900,464
|
|
20240926,152900,106727130,10970,10970,10970,10970,0
|
|
20240926,152800,106727130,10970,10970,10970,10970,0
|
|
20240926,152700,106727130,10970,10970,10970,10970,0
|
|
20240926,152600,106727130,10970,10970,10970,10970,0
|
|
20240926,152500,106727130,10970,10970,10970,10970,0
|
|
20240926,152400,106727130,10970,10970,10970,10970,0
|
|
20240926,152300,106727130,10970,10970,10970,10970,0
|
|
20240926,152200,106727130,10970,10970,10970,10970,0
|
|
20240926,152100,106727130,10970,10970,10970,10970,0
|
|
20240926,152000,106727130,10970,10970,10970,10970,0
|
|
20240926,151900,106727130,10970,10970,10970,10970,15
|
|
20240926,151800,106562580,10930,10930,10930,10930,23
|
|
20240926,151700,106311190,10930,10930,10930,10930,0
|
|
20240926,151600,106311190,10930,10930,10930,10930,0
|
|
20240926,151500,106311190,10930,10930,10930,10930,0
|
|
20240926,151400,106311190,10930,10930,10930,10930,10
|
|
20240926,151300,106201890,10930,10930,10930,10930,0
|
|
20240926,151200,106201890,10930,10930,10930,10930,0
|
|
20240926,151100,106201890,10930,10930,10930,10930,5
|
|
20240926,151000,106147240,10960,10930,10960,10930,180
|
|
20240926,150900,104179240,10930,10940,10940,10930,15
|
|
20240926,150800,104015240,10970,10970,10970,10970,0
|
|
20240926,150700,104015240,10970,10970,10970,10970,0
|
|
20240926,150600,104015240,10970,10960,10970,10960,10
|
|
20240926,150500,103905570,10970,10970,10970,10970,0
|
|
20240926,150400,103905570,10970,10970,10970,10970,0
|
|
20240926,150300,103905570,10970,10970,10970,10970,0
|
|
20240926,150200,103905570,10970,10970,10970,10970,0
|
|
20240926,150100,103905570,10970,10970,10970,10970,0
|
|
20240926,150000,103905570,10970,10970,10970,10970,0
|
|
20240926,145900,103905570,10970,10970,10970,10970,0
|
|
20240926,145800,103905570,10970,10970,10970,10970,1
|
|
20240926,145700,103894600,10930,10930,10930,10930,0
|
|
20240926,145600,103894600,10930,10930,10930,10930,0
|
|
20240926,145500,103894600,10930,10930,10930,10930,0
|
|
20240926,145400,103894600,10930,10930,10930,10930,0
|
|
20240926,145300,103894600,10930,10930,10930,10930,0
|
|
20240926,145200,103894600,10930,10930,10930,10930,0
|
|
20240926,145100,103894600,10930,10930,10930,10930,0
|
|
20240926,145000,103894600,10930,10930,10930,10930,0
|
|
20240926,144900,103894600,10930,10930,10930,10930,0
|
|
20240926,144800,103894600,10930,10930,10930,10930,0
|
|
20240926,144700,103894600,10930,10930,10930,10930,13
|
|
20240926,144600,103752510,10910,10910,10910,10910,0
|
|
20240926,144500,103752510,10910,10910,10910,10910,0
|
|
20240926,144400,103752510,10910,10910,10910,10910,0
|
|
20240926,144300,103752510,10910,10910,10910,10910,0
|
|
20240926,144200,103752510,10910,10910,10910,10910,0
|
|
20240926,144100,103752510,10910,10940,10940,10910,149
|
|
20240926,144000,102126860,10970,10970,10970,10970,1
|
|
20240926,143900,102115890,10990,10990,10990,10990,0
|
|
20240926,143800,102115890,10990,10990,10990,10990,0
|
|
20240926,143700,102115890,10990,10990,10990,10990,0
|
|
20240926,143600,102115890,10990,10990,10990,10990,0
|
|
20240926,143500,102115890,10990,10990,10990,10990,0
|
|
20240926,143400,102115890,10990,10990,10990,10990,0
|
|
20240926,143300,102115890,10990,10990,10990,10990,0
|
|
20240926,143200,102115890,10990,10990,10990,10990,2
|
|
20240926,143100,102093910,10920,10920,10920,10920,0
|
|
20240926,143000,102093910,10920,10920,10920,10920,0
|
|
20240926,142900,102093910,10920,10920,10920,10920,0
|
|
20240926,142800,102093910,10920,10920,10920,10920,0
|
|
20240926,142700,102093910,10920,10920,10920,10920,0
|
|
20240926,142600,102093910,10920,10920,10920,10920,0
|
|
20240926,142500,102093910,10920,10920,10920,10920,0
|
|
20240926,142400,102093910,10920,10920,10920,10920,100
|
|
20240926,142300,101001910,10920,10920,10920,10920,0
|
|
20240926,142200,101001910,10920,10920,10920,10920,18
|
|
20240926,142100,100805350,10920,10920,10920,10920,0
|
|
20240926,142000,100805350,10920,10920,10920,10920,0
|
|
20240926,141900,100805350,10920,10920,10920,10920,0
|
|
20240926,141800,100805350,10920,10930,10930,10920,110
|
|
20240926,141700,99603690,10920,10920,10920,10920,0
|
|
20240926,141600,99603690,10920,10920,10920,10920,0
|
|
20240926,141500,99603690,10920,10920,10920,10920,0
|
|
20240926,141400,99603690,10920,10920,10920,10920,0
|
|
20240926,141300,99603690,10920,10920,10920,10920,0
|
|
20240926,141200,99603690,10920,10920,10920,10920,0
|
|
20240926,141100,99603690,10920,10920,10920,10920,0
|
|
20240926,141000,99603690,10920,10920,10920,10920,0
|
|
20240926,140900,99603690,10920,10920,10920,10920,0
|
|
20240926,140800,99603690,10920,10920,10920,10920,0
|
|
20240926,140700,99603690,10920,10920,10920,10920,0
|
|
20240926,140600,99603690,10920,10920,10920,10920,0
|
|
20240926,140500,99603690,10920,10920,10920,10920,0
|
|
20240926,140400,99603690,10920,10920,10920,10920,0
|
|
20240926,140300,99603690,10920,10920,10920,10920,0
|
|
20240926,140200,99603690,10920,10920,10920,10920,5
|
|
20240926,140100,99549090,10910,10910,10910,10910,0
|
|
20240926,140000,99549090,10910,10940,10940,10910,400
|
|
20240926,135900,95178900,10940,10940,10940,10940,0
|
|
20240926,135800,95178900,10940,10940,10940,10940,0
|
|
20240926,135700,95178900,10940,10940,10940,10940,0
|
|
20240926,135600,95178900,10940,10940,10940,10940,0
|
|
20240926,135500,95178900,10940,10940,10940,10940,47
|
|
20240926,135400,94664720,10940,10940,10940,10940,10
|
|
20240926,135300,94555320,10940,10940,10940,10940,10
|
|
20240926,135200,94445920,10940,10940,10940,10940,2
|
|
20240926,135100,94424040,10940,10940,10940,10940,0
|
|
20240926,135000,94424040,10940,10940,10940,10940,180
|
|
20240926,134900,92454840,11000,11000,11000,11000,4
|
|
20240926,134800,92410840,10950,10950,10950,10950,0
|
|
20240926,134700,92410840,10950,10950,10950,10950,0
|
|
20240926,134600,92410840,10950,10950,10950,10950,0
|
|
20240926,134500,92410840,10950,10950,10950,10950,0
|
|
20240926,134400,92410840,10950,10950,10950,10950,0
|
|
20240926,134300,92410840,10950,10950,10950,10950,179
|
|
20240926,134200,90450790,11000,11000,11000,11000,57
|
|
20240926,134100,89823790,10940,10940,10940,10940,0
|
|
20240926,134000,89823790,10940,10940,10940,10940,0
|
|
20240926,133900,89823790,10940,10940,10940,10940,0
|
|
20240926,133800,89823790,10940,10940,10940,10940,0
|
|
20240926,133700,89823790,10940,10940,10940,10940,0
|
|
20240926,133600,89823790,10940,10940,10940,10940,0
|
|
20240926,133500,89823790,10940,10940,10940,10940,0
|
|
20240926,133400,89823790,10940,10940,10940,10940,0
|
|
20240926,133300,89823790,10940,10940,10940,10940,0
|
|
20240926,133200,89823790,10940,10940,10940,10940,0
|
|
20240926,133100,89823790,10940,10940,10940,10940,0
|
|
20240926,133000,89823790,10940,10940,10940,10940,0
|
|
20240926,132900,89823790,10940,10940,10940,10940,20
|
|
20240926,132800,89604990,10950,10950,10950,10950,0
|
|
20240926,132700,89604990,10950,10960,10960,10950,798
|
|
20240926,132600,80865830,10950,10950,10950,10950,0
|
|
20240926,132500,80865830,10950,10950,10950,10950,0
|
|
20240926,132400,80865830,10950,10950,10950,10950,0
|
|
20240926,132300,80865830,10950,10950,10950,10950,0
|
|
20240926,132200,80865830,10950,10950,10950,10950,0
|
|
20240926,132100,80865830,10950,10950,10950,10950,0
|
|
20240926,132000,80865830,10950,10950,10950,10950,0
|
|
20240926,131900,80865830,10950,10950,10950,10950,0
|
|
20240926,131800,80865830,10950,10950,10950,10950,0
|
|
20240926,131700,80865830,10950,10950,10950,10950,0
|
|
20240926,131600,80865830,10950,10950,10950,10950,0
|
|
20240926,131500,80865830,10950,10950,10950,10950,0
|
|
20240926,131400,80865830,10950,10950,10950,10950,9
|
|
20240926,131300,80767280,11000,11000,11000,11000,0
|
|
20240926,131200,80767280,11000,11000,11000,11000,0
|
|
20240926,131100,80767280,11000,11000,11000,11000,5
|
|
20240926,131000,80712280,11000,11000,11000,11000,0
|
|
20240926,130900,80712280,11000,11000,11000,11000,0
|
|
20240926,130800,80712280,11000,11000,11000,11000,0
|
|
20240926,130700,80712280,11000,11000,11000,11000,0
|
|
20240926,130600,80712280,11000,11000,11000,11000,0
|
|
20240926,130500,80712280,11000,11000,11000,11000,0
|
|
20240926,130400,80712280,11000,11000,11000,11000,0
|
|
20240926,130300,80712280,11000,11000,11000,11000,0
|
|
20240926,130200,80712280,11000,11000,11000,11000,5
|
|
20240926,130100,80657280,11000,11000,11000,11000,0
|
|
20240926,130000,80657280,11000,11000,11000,11000,0
|
|
20240926,125900,80657280,11000,11000,11000,11000,0
|
|
20240926,125800,80657280,11000,11000,11000,11000,0
|
|
20240926,125700,80657280,11000,10960,11000,10960,81
|
|
20240926,125600,79769480,10960,10960,10960,10960,0
|
|
20240926,125500,79769480,10960,10960,10960,10960,0
|
|
20240926,125400,79769480,10960,10960,10960,10960,0
|
|
20240926,125300,79769480,10960,10960,10960,10960,0
|
|
20240926,125200,79769480,10960,10960,10960,10960,3
|
|
20240926,125100,79736600,10960,10960,10960,10960,0
|
|
20240926,125000,79736600,10960,10960,10960,10960,0
|
|
20240926,124900,79736600,10960,10960,10960,10960,0
|
|
20240926,124800,79736600,10960,10960,10960,10960,0
|
|
20240926,124700,79736600,10960,10960,10960,10960,0
|
|
20240926,124600,79736600,10960,10960,10960,10960,0
|
|
20240926,124500,79736600,10960,10960,10960,10960,0
|
|
20240926,124400,79736600,10960,10960,10960,10960,0
|
|
20240926,124300,79736600,10960,10960,10960,10960,0
|
|
20240926,124200,79736600,10960,10960,10960,10960,1
|
|
20240926,124100,79725640,10960,10960,10960,10960,1
|
|
20240926,124000,79714680,10950,10950,10950,10950,0
|
|
20240926,123900,79714680,10950,11020,11020,10950,398
|
|
20240926,123800,75345210,11020,11020,11020,11020,15
|
|
20240926,123700,75179910,11020,11020,11020,11020,0
|
|
20240926,123600,75179910,11020,11020,11020,11020,0
|
|
20240926,123500,75179910,11020,11020,11020,11020,0
|
|
20240926,123400,75179910,11020,11020,11020,11020,0
|
|
20240926,123300,75179910,11020,11020,11020,11020,0
|
|
20240926,123200,75179910,11020,11020,11020,11020,10
|
|
20240926,123100,75069710,11020,11020,11020,11020,0
|
|
20240926,123000,75069710,11020,11020,11020,11020,0
|
|
20240926,122900,75069710,11020,11020,11020,11020,0
|
|
20240926,122800,75069710,11020,11020,11020,11020,0
|
|
20240926,122700,75069710,11020,11020,11020,11020,0
|
|
20240926,122600,75069710,11020,11020,11020,11020,0
|
|
20240926,122500,75069710,11020,11020,11020,11020,1
|
|
20240926,122400,75058690,11020,11020,11020,11020,0
|
|
20240926,122300,75058690,11020,11020,11020,11020,0
|
|
20240926,122200,75058690,11020,11020,11020,11020,0
|
|
20240926,122100,75058690,11020,11020,11020,11020,150
|
|
20240926,122000,73405690,11010,10990,11010,10990,297
|
|
20240926,121900,70138560,11000,11000,11000,11000,0
|
|
20240926,121800,70138560,11000,11000,11000,11000,0
|
|
20240926,121700,70138560,11000,10990,11000,10990,98
|
|
20240926,121600,69061040,10990,10990,10990,10990,0
|
|
20240926,121500,69061040,10990,10990,10990,10990,0
|
|
20240926,121400,69061040,10990,10990,10990,10990,0
|
|
20240926,121300,69061040,10990,10990,10990,10990,0
|
|
20240926,121200,69061040,10990,10990,10990,10990,0
|
|
20240926,121100,69061040,10990,10990,10990,10990,0
|
|
20240926,121000,69061040,10990,10990,10990,10990,3
|
|
20240926,120900,69028070,11000,11000,11000,11000,0
|
|
20240926,120800,69028070,11000,11000,11000,11000,0
|
|
20240926,120700,69028070,11000,11000,11000,11000,0
|
|
20240926,120600,69028070,11000,11000,11000,11000,1
|
|
20240926,120500,69017070,11020,11020,11020,11020,0
|
|
20240926,120400,69017070,11020,11020,11020,11020,1
|
|
20240926,120300,69006050,11020,11020,11020,11020,0
|
|
20240926,120200,69006050,11020,10970,11020,10970,2020
|
|
20240926,120100,46812500,10960,10960,10960,10960,50
|
|
20240926,120000,46264500,10960,10960,10960,10960,0
|
|
20240926,115900,46264500,10960,10960,10960,10960,0
|
|
20240926,115800,46264500,10960,10960,10960,10960,1
|
|
20240926,115700,46253540,10950,10950,10950,10950,0
|
|
20240926,115600,46253540,10950,10950,10950,10950,40
|
|
20240926,115500,45815540,10940,10940,10940,10940,0
|
|
20240926,115400,45815540,10940,10940,10940,10940,1
|
|
20240926,115300,45804600,10940,10940,10940,10940,1
|
|
20240926,115200,45793660,10930,10930,10930,10930,0
|
|
20240926,115100,45793660,10930,10930,10930,10930,10
|
|
20240926,115000,45684360,10930,10930,10930,10930,20
|
|
20240926,114900,45465760,10940,10940,10940,10940,0
|
|
20240926,114800,45465760,10940,10940,10940,10940,0
|
|
20240926,114700,45465760,10940,10940,10940,10940,360
|
|
20240926,114600,41527360,10930,10930,10930,10930,401
|
|
20240926,114500,37144430,10930,10930,10930,10930,0
|
|
20240926,114400,37144430,10930,10930,10930,10930,0
|
|
20240926,114300,37144430,10930,10930,10930,10930,56
|
|
20240926,114200,36532350,10910,10910,10910,10910,0
|
|
20240926,114100,36532350,10910,10910,10910,10910,0
|
|
20240926,114000,36532350,10910,10910,10910,10910,0
|
|
20240926,113900,36532350,10910,10910,10910,10910,126
|
|
20240926,113800,35157690,10900,10900,10900,10900,18
|
|
20240926,113700,34961490,10890,10890,10890,10890,0
|
|
20240926,113600,34961490,10890,10890,10890,10890,2
|
|
20240926,113500,34939710,10910,10910,10910,10910,0
|
|
20240926,113400,34939710,10910,10910,10910,10910,0
|
|
20240926,113300,34939710,10910,10910,10910,10910,0
|
|
20240926,113200,34939710,10910,10910,10910,10910,0
|
|
20240926,113100,34939710,10910,10910,10910,10910,1
|
|
20240926,113000,34928800,10930,10930,10930,10930,0
|
|
20240926,112900,34928800,10930,10930,10930,10930,0
|
|
20240926,112800,34928800,10930,10930,10930,10930,0
|
|
20240926,112700,34928800,10930,10930,10930,10930,0
|
|
20240926,112600,34928800,10930,10930,10930,10930,0
|
|
20240926,112500,34928800,10930,10930,10930,10930,0
|
|
20240926,112400,34928800,10930,10930,10930,10930,0
|
|
20240926,112300,34928800,10930,10930,10930,10930,9
|
|
20240926,112200,34830430,10860,10860,10860,10860,0
|
|
20240926,112100,34830430,10860,10860,10860,10860,0
|
|
20240926,112000,34830430,10860,10860,10860,10860,0
|
|
20240926,111900,34830430,10860,10860,10860,10860,0
|
|
20240926,111800,34830430,10860,10860,10860,10860,0
|
|
20240926,111700,34830430,10860,10860,10860,10860,0
|
|
20240926,111600,34830430,10860,10860,10860,10860,0
|
|
20240926,111500,34830430,10860,10860,10860,10860,0
|
|
20240926,111400,34830430,10860,10860,10860,10860,0
|
|
20240926,111300,34830430,10860,10870,10870,10860,100
|
|
20240926,111200,33744420,10860,10860,10860,10860,3
|
|
20240926,111100,33711840,10870,10880,10880,10870,485
|
|
20240926,111000,28439870,10900,10900,10900,10900,62
|
|
20240926,110900,27764070,10900,10900,10900,10900,0
|
|
20240926,110800,27764070,10900,10900,10900,10900,0
|
|
20240926,110700,27764070,10900,10900,10900,10900,0
|
|
20240926,110600,27764070,10900,10900,10900,10900,0
|
|
20240926,110500,27764070,10900,10900,10900,10900,0
|
|
20240926,110400,27764070,10900,10900,10900,10900,0
|
|
20240926,110300,27764070,10900,10900,10900,10900,1
|
|
20240926,110200,27753170,10900,10900,10900,10900,0
|
|
20240926,110100,27753170,10900,10900,10900,10900,0
|
|
20240926,110000,27753170,10900,10910,10910,10900,100
|
|
20240926,105900,26663130,10930,10930,10930,10930,0
|
|
20240926,105800,26663130,10930,10930,10930,10930,0
|
|
20240926,105700,26663130,10930,10930,10930,10930,1
|
|
20240926,105600,26652200,10940,10940,10940,10940,0
|
|
20240926,105500,26652200,10940,10940,10940,10940,0
|
|
20240926,105400,26652200,10940,10940,10940,10940,10
|
|
20240926,105300,26542800,10860,10860,10860,10860,0
|
|
20240926,105200,26542800,10860,10860,10860,10860,0
|
|
20240926,105100,26542800,10860,10860,10860,10860,0
|
|
20240926,105000,26542800,10860,10860,10860,10860,0
|
|
20240926,104900,26542800,10860,10860,10860,10860,0
|
|
20240926,104800,26542800,10860,10860,10860,10860,0
|
|
20240926,104700,26542800,10860,10860,10860,10860,0
|
|
20240926,104600,26542800,10860,10900,10900,10860,40
|
|
20240926,104500,26107850,10940,10940,10940,10940,0
|
|
20240926,104400,26107850,10940,10940,10940,10940,1
|
|
20240926,104300,26096910,10850,10850,10850,10850,0
|
|
20240926,104200,26096910,10850,10850,10850,10850,0
|
|
20240926,104100,26096910,10850,10850,10850,10850,0
|
|
20240926,104000,26096910,10850,10850,10850,10850,0
|
|
20240926,103900,26096910,10850,10850,10850,10850,0
|
|
20240926,103800,26096910,10850,10850,10850,10850,0
|
|
20240926,103700,26096910,10850,10850,10850,10850,0
|
|
20240926,103600,26096910,10850,10850,10850,10850,0
|
|
20240926,103500,26096910,10850,10850,10850,10850,0
|
|
20240926,103400,26096910,10850,10850,10850,10850,0
|
|
20240926,103300,26096910,10850,10850,10850,10850,0
|
|
20240926,103200,26096910,10850,10850,10850,10850,0
|
|
20240926,103100,26096910,10850,10850,10850,10850,0
|
|
20240926,103000,26096910,10850,10850,10850,10850,0
|
|
20240926,102900,26096910,10850,10850,10850,10850,0
|
|
20240926,102800,26096910,10850,10850,10850,10850,0
|
|
20240926,102700,26096910,10850,10850,10850,10850,0
|
|
20240926,102600,26096910,10850,10850,10850,10850,0
|
|
20240926,102500,26096910,10850,10850,10850,10850,0
|
|
20240926,102400,26096910,10850,10850,10850,10850,0
|
|
20240926,102300,26096910,10850,10850,10850,10850,0
|
|
20240926,102200,26096910,10850,10850,10850,10850,0
|
|
20240926,102100,26096910,10850,10850,10850,10850,0
|
|
20240926,102000,26096910,10850,10850,10850,10850,0
|
|
20240926,101900,26096910,10850,10850,10850,10850,0
|
|
20240926,101800,26096910,10850,10890,10890,10850,139
|
|
20240926,101700,24587680,10960,10960,10960,10960,0
|
|
20240926,101600,24587680,10960,10960,10960,10960,0
|
|
20240926,101500,24587680,10960,10960,10960,10960,0
|
|
20240926,101400,24587680,10960,10960,10960,10960,1
|
|
20240926,101300,24576720,10970,10970,10970,10970,0
|
|
20240926,101200,24576720,10970,10970,10970,10970,1
|
|
20240926,101100,24565750,10970,10970,10970,10970,0
|
|
20240926,101000,24565750,10970,10970,10970,10970,0
|
|
20240926,100900,24565750,10970,10970,10970,10970,0
|
|
20240926,100800,24565750,10970,10970,10970,10970,0
|
|
20240926,100700,24565750,10970,10970,10970,10970,0
|
|
20240926,100600,24565750,10970,10970,10970,10970,11
|
|
20240926,100500,24445080,10970,10960,10970,10960,100
|
|
20240926,100400,23348680,10960,10960,10960,10960,1
|
|
20240926,100300,23337720,10960,10960,10960,10960,0
|
|
20240926,100200,23337720,10960,10960,10960,10960,0
|
|
20240926,100100,23337720,10960,10960,10960,10960,0
|
|
20240926,100000,23337720,10960,10960,10960,10960,1
|
|
20240926,095900,23326760,10970,10970,10970,10970,0
|
|
20240926,095800,23326760,10970,10970,10970,10970,10
|
|
20240926,095700,23217060,10970,10970,10970,10970,0
|
|
20240926,095600,23217060,10970,10970,10970,10970,0
|
|
20240926,095500,23217060,10970,10970,10970,10970,20
|
|
20240926,095400,22997660,10980,10980,10980,10980,0
|
|
20240926,095300,22997660,10980,10980,10980,10980,0
|
|
20240926,095200,22997660,10980,10980,10980,10980,0
|
|
20240926,095100,22997660,10980,10980,10980,10980,0
|
|
20240926,095000,22997660,10980,10980,10980,10980,0
|
|
20240926,094900,22997660,10980,10980,10980,10980,0
|
|
20240926,094800,22997660,10980,10980,10980,10980,0
|
|
20240926,094700,22997660,10980,10980,10980,10980,0
|
|
20240926,094600,22997660,10980,10980,10980,10980,0
|
|
20240926,094500,22997660,10980,10980,10980,10980,0
|
|
20240926,094400,22997660,10980,10980,10980,10980,0
|
|
20240926,094300,22997660,10980,10980,10980,10980,10
|
|
20240926,094200,22887860,10980,10980,10980,10980,0
|
|
20240926,094100,22887860,10980,10980,10980,10980,0
|
|
20240926,094000,22887860,10980,10980,10980,10980,4
|
|
20240926,093900,22843940,10980,10980,10980,10980,2
|
|
20240926,093800,22821980,10850,10850,10850,10850,0
|
|
20240926,093700,22821980,10850,10850,10850,10850,0
|
|
20240926,093600,22821980,10850,10910,10910,10850,50
|
|
20240926,093500,22278760,10980,11000,11000,10980,54
|
|
20240926,093400,21685780,11000,11000,11010,10940,1138
|
|
20240926,093300,9167790,11000,11000,11000,11000,0
|
|
20240926,093200,9167790,11000,11000,11000,11000,90
|
|
20240926,093100,8177790,10950,10950,10950,10950,0
|
|
20240926,093000,8177790,10950,10950,10950,10950,0
|
|
20240926,092900,8177790,10950,10950,10950,10950,0
|
|
20240926,092800,8177790,10950,10950,10950,10950,7
|
|
20240926,092700,8101140,11000,11000,11000,11000,32
|
|
20240926,092600,7749140,10950,10950,10950,10950,0
|
|
20240926,092500,7749140,10950,10950,10950,10950,0
|
|
20240926,092400,7749140,10950,10950,10950,10950,0
|
|
20240926,092300,7749140,10950,10950,10950,10950,0
|
|
20240926,092200,7749140,10950,10950,10950,10950,0
|
|
20240926,092100,7749140,10950,10950,10950,10950,14
|
|
20240926,092000,7595840,10950,10950,10950,10950,0
|
|
20240926,091900,7595840,10950,10950,10950,10950,76
|
|
20240926,091800,6763640,11000,10990,11000,10990,20
|
|
20240926,091700,6543720,10940,10940,10940,10940,10
|
|
20240926,091600,6434320,10940,10940,10940,10940,0
|
|
20240926,091500,6434320,10940,10940,10940,10940,0
|
|
20240926,091400,6434320,10940,10920,10940,10920,53
|
|
20240926,091300,5855500,10900,10900,10900,10900,0
|
|
20240926,091200,5855500,10900,10900,10900,10900,0
|
|
20240926,091100,5855500,10900,10900,10900,10900,34
|
|
20240926,091000,5484900,10900,10900,10900,10900,0
|
|
20240926,090900,5484900,10900,10900,10900,10900,0
|
|
20240926,090800,5484900,10900,10820,10900,10820,48
|
|
20240926,090700,4963700,10900,10900,10900,10900,0
|
|
20240926,090600,4963700,10900,10900,10900,10900,0
|
|
20240926,090500,4963700,10900,10900,10900,10900,0
|
|
20240926,090400,4963700,10900,10900,10900,10900,2
|
|
20240926,090300,4941900,10930,10930,10930,10930,100
|
|
20240926,090200,3848900,10930,10930,10930,10930,0
|
|
20240926,090100,3848900,10930,10930,10930,10930,330
|
|
20240926,090000,242000,11000,11000,11000,11000,22
|