580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183700,109428460,8470,8470,8470,8470,298
|
|
20240925,183600,109428460,8470,8470,8470,8470,0
|
|
20240925,183500,109428460,8470,8470,8470,8470,0
|
|
20240925,183400,109428460,8470,8470,8470,8470,0
|
|
20240925,183300,109428460,8470,8470,8470,8470,0
|
|
20240925,183200,109428460,8470,8470,8470,8470,0
|
|
20240925,183100,109428460,8470,8470,8470,8470,0
|
|
20240925,183000,109428460,8470,8470,8470,8470,0
|
|
20240925,182900,109428460,8470,8470,8470,8470,0
|
|
20240925,182800,109428460,8470,8470,8470,8470,0
|
|
20240925,182700,109428460,8470,8470,8470,8470,0
|
|
20240925,182600,109428460,8470,8470,8470,8470,0
|
|
20240925,182500,109428460,8470,8470,8470,8470,0
|
|
20240925,182400,109428460,8470,8470,8470,8470,0
|
|
20240925,182300,109428460,8470,8470,8470,8470,0
|
|
20240925,182200,109428460,8470,8470,8470,8470,0
|
|
20240925,182100,109428460,8470,8470,8470,8470,0
|
|
20240925,182000,109428460,8470,8470,8470,8470,0
|
|
20240925,181900,109428460,8470,8470,8470,8470,0
|
|
20240925,181800,109428460,8470,8470,8470,8470,0
|
|
20240925,181700,109428460,8470,8470,8470,8470,0
|
|
20240925,181600,109428460,8470,8470,8470,8470,0
|
|
20240925,181500,109428460,8470,8470,8470,8470,0
|
|
20240925,181400,109428460,8470,8470,8470,8470,0
|
|
20240925,181300,109428460,8470,8470,8470,8470,0
|
|
20240925,181200,109428460,8470,8470,8470,8470,0
|
|
20240925,181100,109428460,8470,8470,8470,8470,0
|
|
20240925,181000,109428460,8470,8470,8470,8470,0
|
|
20240925,180900,109428460,8470,8470,8470,8470,0
|
|
20240925,180800,109428460,8470,8470,8470,8470,0
|
|
20240925,180700,109428460,8470,8470,8470,8470,298
|
|
20240925,180600,109428460,8470,8470,8470,8470,0
|
|
20240925,180500,109428460,8470,8470,8470,8470,0
|
|
20240925,180400,109428460,8470,8470,8470,8470,0
|
|
20240925,180300,109428460,8470,8470,8470,8470,0
|
|
20240925,180200,109428460,8470,8470,8470,8470,0
|
|
20240925,180100,109428460,8470,8470,8470,8470,0
|
|
20240925,180000,109428460,8470,8470,8470,8470,0
|
|
20240925,175900,109428460,8470,8470,8470,8470,0
|
|
20240925,175800,109428460,8470,8470,8470,8470,0
|
|
20240925,175700,109428460,8470,8470,8470,8470,0
|
|
20240925,175600,109428460,8470,8470,8470,8470,0
|
|
20240925,175500,109428460,8470,8470,8470,8470,0
|
|
20240925,175400,109428460,8470,8470,8470,8470,0
|
|
20240925,175300,109428460,8470,8470,8470,8470,0
|
|
20240925,175200,109428460,8470,8470,8470,8470,0
|
|
20240925,175100,109428460,8470,8470,8470,8470,0
|
|
20240925,175000,109428460,8470,8470,8470,8470,0
|
|
20240925,174900,109428460,8470,8470,8470,8470,0
|
|
20240925,174800,109428460,8470,8470,8470,8470,0
|
|
20240925,174700,109428460,8470,8470,8470,8470,0
|
|
20240925,174600,109428460,8470,8470,8470,8470,0
|
|
20240925,174500,109428460,8470,8470,8470,8470,0
|
|
20240925,174400,109428460,8470,8470,8470,8470,0
|
|
20240925,174300,109428460,8470,8470,8470,8470,0
|
|
20240925,174200,109428460,8470,8470,8470,8470,0
|
|
20240925,174100,109428460,8470,8470,8470,8470,0
|
|
20240925,174000,109428460,8470,8470,8470,8470,0
|
|
20240925,173900,109428460,8470,8470,8470,8470,0
|
|
20240925,173800,109428460,8470,8470,8470,8470,0
|
|
20240925,173700,109428460,8470,8470,8470,8470,298
|
|
20240925,173600,109428460,8470,8470,8470,8470,0
|
|
20240925,173500,109428460,8470,8470,8470,8470,0
|
|
20240925,173400,109428460,8470,8470,8470,8470,0
|
|
20240925,173300,109428460,8470,8470,8470,8470,0
|
|
20240925,173200,109428460,8470,8470,8470,8470,0
|
|
20240925,173100,109428460,8470,8470,8470,8470,0
|
|
20240925,173000,109428460,8470,8470,8470,8470,0
|
|
20240925,172900,109428460,8470,8470,8470,8470,0
|
|
20240925,172800,109428460,8470,8470,8470,8470,0
|
|
20240925,172700,109428460,8470,8470,8470,8470,0
|
|
20240925,172600,109428460,8470,8470,8470,8470,0
|
|
20240925,172500,109428460,8470,8470,8470,8470,0
|
|
20240925,172400,109428460,8470,8470,8470,8470,0
|
|
20240925,172300,109428460,8470,8470,8470,8470,0
|
|
20240925,172200,109428460,8470,8470,8470,8470,0
|
|
20240925,172100,109428460,8470,8470,8470,8470,0
|
|
20240925,172000,109428460,8470,8470,8470,8470,0
|
|
20240925,171900,109428460,8470,8470,8470,8470,0
|
|
20240925,171800,109428460,8470,8470,8470,8470,0
|
|
20240925,171700,109428460,8470,8470,8470,8470,0
|
|
20240925,171600,109428460,8470,8470,8470,8470,0
|
|
20240925,171500,109428460,8470,8470,8470,8470,0
|
|
20240925,171400,109428460,8470,8470,8470,8470,0
|
|
20240925,171300,109428460,8470,8470,8470,8470,0
|
|
20240925,171200,109428460,8470,8470,8470,8470,0
|
|
20240925,171100,109428460,8470,8470,8470,8470,0
|
|
20240925,171000,109428460,8470,8470,8470,8470,0
|
|
20240925,170900,109428460,8470,8470,8470,8470,0
|
|
20240925,170800,109428460,8470,8470,8470,8470,0
|
|
20240925,170700,109428460,8470,8470,8470,8470,298
|
|
20240925,170600,109428460,8470,8470,8470,8470,0
|
|
20240925,170500,109428460,8470,8470,8470,8470,0
|
|
20240925,170400,109428460,8470,8470,8470,8470,0
|
|
20240925,170300,109428460,8470,8470,8470,8470,0
|
|
20240925,170200,109428460,8470,8470,8470,8470,0
|
|
20240925,170100,109428460,8470,8470,8470,8470,0
|
|
20240925,170000,109428460,8470,8470,8470,8470,0
|
|
20240925,165900,109428460,8470,8470,8470,8470,0
|
|
20240925,165800,109428460,8470,8470,8470,8470,0
|
|
20240925,165700,109428460,8470,8470,8470,8470,0
|
|
20240925,165600,109428460,8470,8470,8470,8470,0
|
|
20240925,165500,109428460,8470,8470,8470,8470,0
|
|
20240925,165400,109428460,8470,8470,8470,8470,0
|
|
20240925,165300,109428460,8470,8470,8470,8470,0
|
|
20240925,165200,109428460,8470,8470,8470,8470,0
|
|
20240925,165100,109428460,8470,8470,8470,8470,0
|
|
20240925,165000,109428460,8470,8470,8470,8470,0
|
|
20240925,164900,109428460,8470,8470,8470,8470,0
|
|
20240925,164800,109428460,8470,8470,8470,8470,0
|
|
20240925,164700,109428460,8470,8470,8470,8470,0
|
|
20240925,164600,109428460,8470,8470,8470,8470,0
|
|
20240925,164500,109428460,8470,8470,8470,8470,0
|
|
20240925,164400,109428460,8470,8470,8470,8470,0
|
|
20240925,164300,109428460,8470,8470,8470,8470,0
|
|
20240925,164200,109428460,8470,8470,8470,8470,0
|
|
20240925,164100,109428460,8470,8470,8470,8470,0
|
|
20240925,164000,109428460,8470,8470,8470,8470,0
|
|
20240925,163900,109428460,8470,8470,8470,8470,0
|
|
20240925,163800,109428460,8470,8470,8470,8470,0
|
|
20240925,163700,109428460,8470,8470,8470,8470,298
|
|
20240925,163600,109428460,8470,8470,8470,8470,0
|
|
20240925,163500,109428460,8470,8470,8470,8470,0
|
|
20240925,163400,109428460,8470,8470,8470,8470,0
|
|
20240925,163300,109428460,8470,8470,8470,8470,0
|
|
20240925,163200,109428460,8470,8470,8470,8470,0
|
|
20240925,163100,109428460,8470,8470,8470,8470,0
|
|
20240925,163000,109428460,8470,8470,8470,8470,0
|
|
20240925,162900,109428460,8470,8470,8470,8470,0
|
|
20240925,162800,109428460,8470,8470,8470,8470,0
|
|
20240925,162700,109428460,8470,8470,8470,8470,0
|
|
20240925,162600,109428460,8470,8470,8470,8470,0
|
|
20240925,162500,109428460,8470,8470,8470,8470,0
|
|
20240925,162400,109428460,8470,8470,8470,8470,0
|
|
20240925,162300,109428460,8470,8470,8470,8470,0
|
|
20240925,162200,109428460,8470,8470,8470,8470,0
|
|
20240925,162100,109428460,8470,8470,8470,8470,0
|
|
20240925,162000,109428460,8470,8470,8470,8470,0
|
|
20240925,161900,109428460,8470,8470,8470,8470,0
|
|
20240925,161800,109428460,8470,8470,8470,8470,0
|
|
20240925,161700,109428460,8470,8470,8470,8470,0
|
|
20240925,161600,109428460,8470,8470,8470,8470,0
|
|
20240925,161500,109428460,8470,8470,8470,8470,0
|
|
20240925,161400,109428460,8470,8470,8470,8470,0
|
|
20240925,161300,109428460,8470,8470,8470,8470,0
|
|
20240925,161200,109428460,8470,8470,8470,8470,0
|
|
20240925,161100,109428460,8470,8470,8470,8470,0
|
|
20240925,161000,109428460,8470,8470,8470,8470,0
|
|
20240925,160900,109428460,8470,8470,8470,8470,0
|
|
20240925,160800,109428460,8470,8470,8470,8470,0
|
|
20240925,160700,109428460,8470,8470,8470,8470,298
|
|
20240925,160600,109428460,8470,8470,8470,8470,0
|
|
20240925,160500,109428460,8470,8470,8470,8470,0
|
|
20240925,160400,109428460,8470,8470,8470,8470,0
|
|
20240925,160300,109428460,8470,8470,8470,8470,0
|
|
20240925,160200,109428460,8470,8470,8470,8470,0
|
|
20240925,160100,109428460,8470,8470,8470,8470,0
|
|
20240925,160000,109428460,8470,8470,8470,8470,0
|
|
20240925,155900,109428460,8470,8470,8470,8470,0
|
|
20240925,155800,109428460,8470,8470,8470,8470,0
|
|
20240925,155700,109428460,8470,8470,8470,8470,0
|
|
20240925,155600,109428460,8470,8470,8470,8470,0
|
|
20240925,155500,109428460,8470,8470,8470,8470,0
|
|
20240925,155400,109428460,8470,8470,8470,8470,0
|
|
20240925,155300,109428460,8470,8470,8470,8470,0
|
|
20240925,155200,109428460,8470,8470,8470,8470,0
|
|
20240925,155100,109428460,8470,8470,8470,8470,0
|
|
20240925,155000,109428460,8470,8470,8470,8470,0
|
|
20240925,154900,109428460,8470,8470,8470,8470,0
|
|
20240925,154800,109428460,8470,8470,8470,8470,0
|
|
20240925,154700,109428460,8470,8470,8470,8470,0
|
|
20240925,154600,109428460,8470,8470,8470,8470,0
|
|
20240925,154500,109428460,8470,8470,8470,8470,0
|
|
20240925,154400,109428460,8470,8470,8470,8470,0
|
|
20240925,154300,109428460,8470,8470,8470,8470,0
|
|
20240925,154200,109428460,8470,8470,8470,8470,0
|
|
20240925,154100,109428460,8470,8470,8470,8470,0
|
|
20240925,154000,109428460,8470,8470,8470,8470,0
|
|
20240925,153900,109428460,8470,8470,8470,8470,0
|
|
20240925,153800,109428460,8470,8470,8470,8470,0
|
|
20240925,153700,109428460,8470,8470,8470,8470,298
|
|
20240925,153600,109428460,8470,8470,8470,8470,0
|
|
20240925,153500,109428460,8470,8470,8470,8470,0
|
|
20240925,153400,109428460,8470,8470,8470,8470,0
|
|
20240925,153300,109428460,8470,8470,8470,8470,0
|
|
20240925,153200,109428460,8470,8470,8470,8470,0
|
|
20240925,153100,109428460,8470,8470,8470,8470,0
|
|
20240925,153000,109428460,8470,8470,8470,8470,298
|
|
20240925,152900,106904400,8520,8520,8520,8520,0
|
|
20240925,152800,106904400,8520,8520,8520,8520,0
|
|
20240925,152700,106904400,8520,8520,8520,8520,0
|
|
20240925,152600,106904400,8520,8520,8520,8520,0
|
|
20240925,152500,106904400,8520,8520,8520,8520,0
|
|
20240925,152400,106904400,8520,8520,8520,8520,0
|
|
20240925,152300,106904400,8520,8520,8520,8520,0
|
|
20240925,152200,106904400,8520,8520,8520,8520,0
|
|
20240925,152100,106904400,8520,8520,8520,8520,0
|
|
20240925,152000,106904400,8520,8520,8520,8520,0
|
|
20240925,151900,106904400,8520,8520,8520,8520,1
|
|
20240925,151800,106895880,8490,8490,8490,8490,0
|
|
20240925,151700,106895880,8490,8490,8490,8490,0
|
|
20240925,151600,106895880,8490,8490,8490,8490,0
|
|
20240925,151500,106895880,8490,8490,8490,8490,0
|
|
20240925,151400,106895880,8490,8490,8490,8490,0
|
|
20240925,151300,106895880,8490,8490,8490,8490,38
|
|
20240925,151200,106573260,8490,8490,8490,8490,0
|
|
20240925,151100,106573260,8490,8490,8490,8490,10
|
|
20240925,151000,106488360,8490,8490,8490,8490,0
|
|
20240925,150900,106488360,8490,8490,8490,8490,30
|
|
20240925,150800,106233660,8520,8520,8520,8520,0
|
|
20240925,150700,106233660,8520,8520,8520,8520,0
|
|
20240925,150600,106233660,8520,8520,8520,8520,0
|
|
20240925,150500,106233660,8520,8520,8520,8520,0
|
|
20240925,150400,106233660,8520,8520,8520,8520,0
|
|
20240925,150300,106233660,8520,8520,8520,8520,0
|
|
20240925,150200,106233660,8520,8520,8520,8520,0
|
|
20240925,150100,106233660,8520,8520,8520,8520,0
|
|
20240925,150000,106233660,8520,8520,8520,8520,0
|
|
20240925,145900,106233660,8520,8500,8520,8490,1155
|
|
20240925,145800,96427670,8490,8490,8490,8490,0
|
|
20240925,145700,96427670,8490,8490,8490,8490,0
|
|
20240925,145600,96427670,8490,8490,8490,8490,8
|
|
20240925,145500,96359750,8520,8520,8520,8520,0
|
|
20240925,145400,96359750,8520,8520,8520,8520,0
|
|
20240925,145300,96359750,8520,8520,8520,8520,0
|
|
20240925,145200,96359750,8520,8520,8520,8520,0
|
|
20240925,145100,96359750,8520,8520,8520,8520,20
|
|
20240925,145000,96189350,8520,8520,8520,8520,0
|
|
20240925,144900,96189350,8520,8520,8520,8520,0
|
|
20240925,144800,96189350,8520,8520,8520,8520,0
|
|
20240925,144700,96189350,8520,8520,8520,8520,0
|
|
20240925,144600,96189350,8520,8520,8520,8520,1
|
|
20240925,144500,96180830,8520,8520,8520,8520,0
|
|
20240925,144400,96180830,8520,8520,8520,8520,0
|
|
20240925,144300,96180830,8520,8520,8520,8520,0
|
|
20240925,144200,96180830,8520,8490,8520,8490,3
|
|
20240925,144100,96155310,8490,8490,8490,8490,150
|
|
20240925,144000,94881810,8510,8510,8510,8510,0
|
|
20240925,143900,94881810,8510,8510,8510,8510,0
|
|
20240925,143800,94881810,8510,8510,8510,8510,0
|
|
20240925,143700,94881810,8510,8510,8510,8510,0
|
|
20240925,143600,94881810,8510,8510,8510,8510,10
|
|
20240925,143500,94796710,8490,8490,8490,8490,50
|
|
20240925,143400,94372210,8490,8490,8490,8490,0
|
|
20240925,143300,94372210,8490,8490,8490,8490,0
|
|
20240925,143200,94372210,8490,8490,8490,8490,0
|
|
20240925,143100,94372210,8490,8490,8490,8490,0
|
|
20240925,143000,94372210,8490,8490,8490,8490,0
|
|
20240925,142900,94372210,8490,8490,8490,8490,0
|
|
20240925,142800,94372210,8490,8490,8490,8490,0
|
|
20240925,142700,94372210,8490,8490,8490,8490,0
|
|
20240925,142600,94372210,8490,8490,8490,8490,0
|
|
20240925,142500,94372210,8490,8490,8490,8490,0
|
|
20240925,142400,94372210,8490,8490,8490,8490,0
|
|
20240925,142300,94372210,8490,8490,8490,8490,51
|
|
20240925,142200,93939220,8490,8490,8490,8490,0
|
|
20240925,142100,93939220,8490,8490,8490,8490,0
|
|
20240925,142000,93939220,8490,8490,8490,8490,0
|
|
20240925,141900,93939220,8490,8490,8490,8490,104
|
|
20240925,141800,93056260,8490,8490,8490,8490,9
|
|
20240925,141700,92979850,8490,8490,8490,8490,0
|
|
20240925,141600,92979850,8490,8490,8490,8490,0
|
|
20240925,141500,92979850,8490,8490,8490,8490,0
|
|
20240925,141400,92979850,8490,8490,8490,8490,0
|
|
20240925,141300,92979850,8490,8490,8490,8490,0
|
|
20240925,141200,92979850,8490,8490,8490,8490,0
|
|
20240925,141100,92979850,8490,8490,8490,8490,0
|
|
20240925,141000,92979850,8490,8490,8490,8490,0
|
|
20240925,140900,92979850,8490,8490,8490,8490,0
|
|
20240925,140800,92979850,8490,8490,8490,8490,0
|
|
20240925,140700,92979850,8490,8490,8490,8490,0
|
|
20240925,140600,92979850,8490,8490,8490,8490,0
|
|
20240925,140500,92979850,8490,8490,8490,8490,0
|
|
20240925,140400,92979850,8490,8490,8490,8490,0
|
|
20240925,140300,92979850,8490,8490,8490,8490,0
|
|
20240925,140200,92979850,8490,8490,8490,8490,0
|
|
20240925,140100,92979850,8490,8490,8490,8490,0
|
|
20240925,140000,92979850,8490,8490,8490,8490,0
|
|
20240925,135900,92979850,8490,8490,8490,8490,0
|
|
20240925,135800,92979850,8490,8490,8490,8490,0
|
|
20240925,135700,92979850,8490,8490,8490,8490,0
|
|
20240925,135600,92979850,8490,8490,8490,8490,101
|
|
20240925,135500,92122360,8480,8480,8480,8480,0
|
|
20240925,135400,92122360,8480,8480,8480,8480,1707
|
|
20240925,135300,77647000,8480,8480,8480,8480,19
|
|
20240925,135200,77485880,8480,8480,8480,8480,2
|
|
20240925,135100,77468920,8480,8480,8480,8480,60
|
|
20240925,135000,76960120,8480,8480,8480,8480,90
|
|
20240925,134900,76196920,8480,8480,8480,8480,152
|
|
20240925,134800,74907960,8480,8510,8510,8480,1244
|
|
20240925,134700,64351340,8510,8510,8510,8510,0
|
|
20240925,134600,64351340,8510,8510,8510,8510,0
|
|
20240925,134500,64351340,8510,8510,8510,8510,43
|
|
20240925,134400,63985410,8510,8510,8510,8510,0
|
|
20240925,134300,63985410,8510,8510,8510,8510,477
|
|
20240925,134200,59926140,8500,8500,8500,8500,0
|
|
20240925,134100,59926140,8500,8500,8500,8500,0
|
|
20240925,134000,59926140,8500,8500,8500,8500,0
|
|
20240925,133900,59926140,8500,8530,8530,8500,2154
|
|
20240925,133800,41605050,8530,8530,8530,8530,0
|
|
20240925,133700,41605050,8530,8530,8530,8530,0
|
|
20240925,133600,41605050,8530,8530,8530,8530,0
|
|
20240925,133500,41605050,8530,8530,8530,8530,0
|
|
20240925,133400,41605050,8530,8530,8530,8530,0
|
|
20240925,133300,41605050,8530,8530,8530,8530,0
|
|
20240925,133200,41605050,8530,8530,8530,8530,0
|
|
20240925,133100,41605050,8530,8530,8530,8530,0
|
|
20240925,133000,41605050,8530,8530,8530,8530,0
|
|
20240925,132900,41605050,8530,8530,8530,8530,0
|
|
20240925,132800,41605050,8530,8530,8530,8530,500
|
|
20240925,132700,37340050,8540,8540,8540,8540,0
|
|
20240925,132600,37340050,8540,8540,8540,8540,0
|
|
20240925,132500,37340050,8540,8540,8540,8540,0
|
|
20240925,132400,37340050,8540,8540,8540,8540,4
|
|
20240925,132300,37305890,8540,8540,8540,8540,2
|
|
20240925,132200,37288810,8540,8540,8540,8540,0
|
|
20240925,132100,37288810,8540,8540,8540,8540,0
|
|
20240925,132000,37288810,8540,8540,8540,8540,0
|
|
20240925,131900,37288810,8540,8540,8540,8540,0
|
|
20240925,131800,37288810,8540,8540,8540,8540,1
|
|
20240925,131700,37280270,8540,8540,8540,8540,0
|
|
20240925,131600,37280270,8540,8540,8540,8540,0
|
|
20240925,131500,37280270,8540,8540,8540,8540,1
|
|
20240925,131400,37271730,8540,8540,8540,8540,0
|
|
20240925,131300,37271730,8540,8540,8540,8540,0
|
|
20240925,131200,37271730,8540,8540,8540,8540,30
|
|
20240925,131100,37015530,8560,8560,8560,8560,0
|
|
20240925,131000,37015530,8560,8560,8560,8560,0
|
|
20240925,130900,37015530,8560,8560,8560,8560,0
|
|
20240925,130800,37015530,8560,8560,8560,8560,0
|
|
20240925,130700,37015530,8560,8560,8560,8560,0
|
|
20240925,130600,37015530,8560,8560,8560,8560,0
|
|
20240925,130500,37015530,8560,8560,8560,8560,0
|
|
20240925,130400,37015530,8560,8560,8560,8560,0
|
|
20240925,130300,37015530,8560,8560,8560,8560,0
|
|
20240925,130200,37015530,8560,8560,8560,8560,0
|
|
20240925,130100,37015530,8560,8560,8560,8560,1
|
|
20240925,130000,37006970,8530,8530,8530,8530,0
|
|
20240925,125900,37006970,8530,8530,8530,8530,0
|
|
20240925,125800,37006970,8530,8530,8530,8530,0
|
|
20240925,125700,37006970,8530,8530,8530,8530,0
|
|
20240925,125600,37006970,8530,8530,8530,8530,0
|
|
20240925,125500,37006970,8530,8540,8540,8530,321
|
|
20240925,125400,34267840,8550,8550,8550,8550,0
|
|
20240925,125300,34267840,8550,8550,8550,8550,0
|
|
20240925,125200,34267840,8550,8550,8550,8550,0
|
|
20240925,125100,34267840,8550,8550,8550,8550,0
|
|
20240925,125000,34267840,8550,8560,8560,8550,356
|
|
20240925,124900,31223140,8560,8560,8560,8560,0
|
|
20240925,124800,31223140,8560,8560,8560,8560,0
|
|
20240925,124700,31223140,8560,8560,8560,8560,0
|
|
20240925,124600,31223140,8560,8560,8560,8560,0
|
|
20240925,124500,31223140,8560,8560,8560,8560,0
|
|
20240925,124400,31223140,8560,8560,8560,8560,0
|
|
20240925,124300,31223140,8560,8560,8560,8560,0
|
|
20240925,124200,31223140,8560,8560,8560,8560,0
|
|
20240925,124100,31223140,8560,8560,8560,8560,126
|
|
20240925,124000,30144580,8540,8540,8540,8540,0
|
|
20240925,123900,30144580,8540,8540,8540,8540,0
|
|
20240925,123800,30144580,8540,8540,8540,8540,0
|
|
20240925,123700,30144580,8540,8540,8540,8540,0
|
|
20240925,123600,30144580,8540,8540,8540,8540,0
|
|
20240925,123500,30144580,8540,8540,8540,8540,0
|
|
20240925,123400,30144580,8540,8540,8540,8540,0
|
|
20240925,123300,30144580,8540,8540,8540,8540,0
|
|
20240925,123200,30144580,8540,8540,8540,8540,0
|
|
20240925,123100,30144580,8540,8540,8540,8540,0
|
|
20240925,123000,30144580,8540,8540,8540,8540,0
|
|
20240925,122900,30144580,8540,8540,8540,8540,230
|
|
20240925,122800,28180380,8540,8540,8540,8540,0
|
|
20240925,122700,28180380,8540,8540,8540,8540,0
|
|
20240925,122600,28180380,8540,8540,8540,8540,0
|
|
20240925,122500,28180380,8540,8540,8540,8540,0
|
|
20240925,122400,28180380,8540,8540,8540,8540,1
|
|
20240925,122300,28171840,8550,8550,8550,8550,0
|
|
20240925,122200,28171840,8550,8550,8550,8550,0
|
|
20240925,122100,28171840,8550,8550,8550,8550,0
|
|
20240925,122000,28171840,8550,8550,8550,8550,0
|
|
20240925,121900,28171840,8550,8550,8550,8550,0
|
|
20240925,121800,28171840,8550,8550,8550,8550,0
|
|
20240925,121700,28171840,8550,8550,8550,8550,0
|
|
20240925,121600,28171840,8550,8550,8550,8550,0
|
|
20240925,121500,28171840,8550,8550,8550,8550,0
|
|
20240925,121400,28171840,8550,8550,8550,8550,0
|
|
20240925,121300,28171840,8550,8550,8550,8550,0
|
|
20240925,121200,28171840,8550,8550,8550,8550,0
|
|
20240925,121100,28171840,8550,8550,8550,8550,0
|
|
20240925,121000,28171840,8550,8550,8550,8550,0
|
|
20240925,120900,28171840,8550,8550,8550,8550,0
|
|
20240925,120800,28171840,8550,8550,8550,8550,0
|
|
20240925,120700,28171840,8550,8550,8550,8550,0
|
|
20240925,120600,28171840,8550,8550,8550,8550,0
|
|
20240925,120500,28171840,8550,8550,8550,8550,160
|
|
20240925,120400,26803840,8550,8550,8550,8550,0
|
|
20240925,120300,26803840,8550,8550,8550,8550,0
|
|
20240925,120200,26803840,8550,8550,8550,8550,0
|
|
20240925,120100,26803840,8550,8550,8550,8550,0
|
|
20240925,120000,26803840,8550,8550,8550,8550,0
|
|
20240925,115900,26803840,8550,8550,8550,8550,0
|
|
20240925,115800,26803840,8550,8550,8550,8550,0
|
|
20240925,115700,26803840,8550,8550,8550,8550,0
|
|
20240925,115600,26803840,8550,8550,8550,8550,0
|
|
20240925,115500,26803840,8550,8550,8550,8550,1
|
|
20240925,115400,26795290,8560,8560,8560,8560,0
|
|
20240925,115300,26795290,8560,8560,8560,8560,0
|
|
20240925,115200,26795290,8560,8560,8560,8560,0
|
|
20240925,115100,26795290,8560,8560,8560,8560,0
|
|
20240925,115000,26795290,8560,8560,8560,8560,0
|
|
20240925,114900,26795290,8560,8560,8560,8560,0
|
|
20240925,114800,26795290,8560,8560,8560,8560,0
|
|
20240925,114700,26795290,8560,8560,8560,8560,0
|
|
20240925,114600,26795290,8560,8560,8560,8560,0
|
|
20240925,114500,26795290,8560,8560,8560,8560,0
|
|
20240925,114400,26795290,8560,8560,8560,8560,0
|
|
20240925,114300,26795290,8560,8560,8560,8560,0
|
|
20240925,114200,26795290,8560,8560,8560,8560,0
|
|
20240925,114100,26795290,8560,8560,8560,8560,0
|
|
20240925,114000,26795290,8560,8560,8560,8560,0
|
|
20240925,113900,26795290,8560,8560,8560,8560,0
|
|
20240925,113800,26795290,8560,8560,8560,8560,0
|
|
20240925,113700,26795290,8560,8560,8560,8560,0
|
|
20240925,113600,26795290,8560,8560,8560,8560,0
|
|
20240925,113500,26795290,8560,8560,8560,8560,0
|
|
20240925,113400,26795290,8560,8560,8560,8560,0
|
|
20240925,113300,26795290,8560,8560,8560,8560,0
|
|
20240925,113200,26795290,8560,8560,8560,8560,0
|
|
20240925,113100,26795290,8560,8560,8560,8560,0
|
|
20240925,113000,26795290,8560,8560,8560,8560,0
|
|
20240925,112900,26795290,8560,8560,8560,8560,0
|
|
20240925,112800,26795290,8560,8560,8560,8560,0
|
|
20240925,112700,26795290,8560,8560,8560,8560,0
|
|
20240925,112600,26795290,8560,8560,8560,8560,0
|
|
20240925,112500,26795290,8560,8560,8560,8560,0
|
|
20240925,112400,26795290,8560,8560,8560,8560,0
|
|
20240925,112300,26795290,8560,8560,8560,8560,0
|
|
20240925,112200,26795290,8560,8560,8560,8560,0
|
|
20240925,112100,26795290,8560,8560,8560,8560,0
|
|
20240925,112000,26795290,8560,8560,8560,8560,18
|
|
20240925,111900,26641210,8590,8590,8590,8570,1365
|
|
20240925,111800,14929560,8590,8590,8590,8590,0
|
|
20240925,111700,14929560,8590,8590,8590,8590,0
|
|
20240925,111600,14929560,8590,8590,8590,8590,1
|
|
20240925,111500,14920970,8590,8590,8590,8590,0
|
|
20240925,111400,14920970,8590,8590,8590,8590,0
|
|
20240925,111300,14920970,8590,8590,8590,8590,0
|
|
20240925,111200,14920970,8590,8590,8590,8590,0
|
|
20240925,111100,14920970,8590,8590,8590,8590,0
|
|
20240925,111000,14920970,8590,8590,8590,8590,0
|
|
20240925,110900,14920970,8590,8590,8590,8590,0
|
|
20240925,110800,14920970,8590,8590,8590,8590,0
|
|
20240925,110700,14920970,8590,8590,8590,8590,0
|
|
20240925,110600,14920970,8590,8590,8590,8590,0
|
|
20240925,110500,14920970,8590,8590,8590,8590,0
|
|
20240925,110400,14920970,8590,8590,8590,8590,0
|
|
20240925,110300,14920970,8590,8590,8590,8590,122
|
|
20240925,110200,13872990,8580,8580,8580,8580,0
|
|
20240925,110100,13872990,8580,8580,8580,8580,30
|
|
20240925,110000,13615590,8590,8590,8590,8590,0
|
|
20240925,105900,13615590,8590,8590,8590,8590,0
|
|
20240925,105800,13615590,8590,8590,8590,8590,0
|
|
20240925,105700,13615590,8590,8590,8590,8590,0
|
|
20240925,105600,13615590,8590,8590,8590,8590,0
|
|
20240925,105500,13615590,8590,8590,8590,8590,0
|
|
20240925,105400,13615590,8590,8590,8590,8590,0
|
|
20240925,105300,13615590,8590,8590,8590,8590,0
|
|
20240925,105200,13615590,8590,8590,8590,8590,0
|
|
20240925,105100,13615590,8590,8590,8590,8590,0
|
|
20240925,105000,13615590,8590,8590,8590,8590,0
|
|
20240925,104900,13615590,8590,8590,8590,8590,0
|
|
20240925,104800,13615590,8590,8590,8590,8590,0
|
|
20240925,104700,13615590,8590,8590,8590,8590,0
|
|
20240925,104600,13615590,8590,8590,8590,8590,0
|
|
20240925,104500,13615590,8590,8590,8590,8590,0
|
|
20240925,104400,13615590,8590,8590,8590,8590,0
|
|
20240925,104300,13615590,8590,8590,8590,8590,0
|
|
20240925,104200,13615590,8590,8590,8590,8590,0
|
|
20240925,104100,13615590,8590,8590,8590,8590,0
|
|
20240925,104000,13615590,8590,8590,8590,8590,0
|
|
20240925,103900,13615590,8590,8590,8590,8590,0
|
|
20240925,103800,13615590,8590,8590,8590,8590,0
|
|
20240925,103700,13615590,8590,8590,8590,8590,0
|
|
20240925,103600,13615590,8590,8590,8590,8590,47
|
|
20240925,103500,13211860,8580,8580,8580,8580,10
|
|
20240925,103400,13126060,8580,8580,8580,8580,1
|
|
20240925,103300,13117480,8590,8590,8590,8590,1
|
|
20240925,103200,13108890,8580,8580,8580,8580,600
|
|
20240925,103100,7960890,8580,8580,8580,8580,22
|
|
20240925,103000,7772130,8580,8580,8580,8580,0
|
|
20240925,102900,7772130,8580,8580,8580,8580,0
|
|
20240925,102800,7772130,8580,8580,8580,8580,0
|
|
20240925,102700,7772130,8580,8580,8580,8580,0
|
|
20240925,102600,7772130,8580,8580,8580,8580,1
|
|
20240925,102500,7763550,8590,8590,8590,8590,0
|
|
20240925,102400,7763550,8590,8590,8590,8590,0
|
|
20240925,102300,7763550,8590,8590,8590,8590,0
|
|
20240925,102200,7763550,8590,8590,8590,8590,0
|
|
20240925,102100,7763550,8590,8590,8590,8590,0
|
|
20240925,102000,7763550,8590,8590,8590,8590,0
|
|
20240925,101900,7763550,8590,8590,8590,8590,1
|
|
20240925,101800,7754960,8580,8580,8580,8580,0
|
|
20240925,101700,7754960,8580,8580,8580,8580,10
|
|
20240925,101600,7669160,8580,8580,8580,8580,0
|
|
20240925,101500,7669160,8580,8580,8580,8580,0
|
|
20240925,101400,7669160,8580,8580,8580,8580,5
|
|
20240925,101300,7626260,8580,8580,8580,8580,0
|
|
20240925,101200,7626260,8580,8580,8580,8580,0
|
|
20240925,101100,7626260,8580,8580,8580,8580,0
|
|
20240925,101000,7626260,8580,8580,8580,8580,0
|
|
20240925,100900,7626260,8580,8580,8580,8580,0
|
|
20240925,100800,7626260,8580,8580,8580,8580,20
|
|
20240925,100700,7454660,8590,8590,8590,8590,0
|
|
20240925,100600,7454660,8590,8590,8590,8590,2
|
|
20240925,100500,7437480,8590,8590,8590,8590,0
|
|
20240925,100400,7437480,8590,8590,8590,8590,1
|
|
20240925,100300,7428890,8590,8590,8590,8590,0
|
|
20240925,100200,7428890,8590,8590,8590,8590,0
|
|
20240925,100100,7428890,8590,8590,8590,8590,50
|
|
20240925,100000,6999390,8590,8590,8590,8590,10
|
|
20240925,095900,6913490,8590,8590,8590,8590,100
|
|
20240925,095800,6054490,8590,8590,8590,8590,0
|
|
20240925,095700,6054490,8590,8590,8590,8590,0
|
|
20240925,095600,6054490,8590,8590,8590,8590,0
|
|
20240925,095500,6054490,8590,8590,8590,8590,1
|
|
20240925,095400,6045900,8590,8590,8590,8590,72
|
|
20240925,095300,5427420,8590,8590,8590,8590,12
|
|
20240925,095200,5324340,8560,8540,8570,8540,18
|
|
20240925,095100,5170180,8570,8570,8570,8570,0
|
|
20240925,095000,5170180,8570,8570,8570,8570,0
|
|
20240925,094900,5170180,8570,8570,8570,8570,0
|
|
20240925,094800,5170180,8570,8540,8590,8540,11
|
|
20240925,094700,5075860,8590,8540,8590,8540,16
|
|
20240925,094600,4938900,8550,8550,8550,8550,0
|
|
20240925,094500,4938900,8550,8550,8550,8550,0
|
|
20240925,094400,4938900,8550,8550,8550,8550,0
|
|
20240925,094300,4938900,8550,8550,8550,8550,0
|
|
20240925,094200,4938900,8550,8540,8550,8540,8
|
|
20240925,094100,4870520,8550,8550,8550,8550,0
|
|
20240925,094000,4870520,8550,8550,8550,8550,0
|
|
20240925,093900,4870520,8550,8550,8550,8550,0
|
|
20240925,093800,4870520,8550,8550,8550,8550,0
|
|
20240925,093700,4870520,8550,8550,8550,8550,0
|
|
20240925,093600,4870520,8550,8550,8550,8550,0
|
|
20240925,093500,4870520,8550,8550,8550,8550,0
|
|
20240925,093400,4870520,8550,8550,8550,8550,0
|
|
20240925,093300,4870520,8550,8550,8550,8550,0
|
|
20240925,093200,4870520,8550,8540,8550,8540,2
|
|
20240925,093100,4853430,8550,8540,8550,8540,3
|
|
20240925,093000,4827800,8540,8540,8540,8540,1
|
|
20240925,092900,4819260,8540,8540,8540,8540,7
|
|
20240925,092800,4759480,8540,8540,8540,8540,1
|
|
20240925,092700,4750940,8550,8550,8550,8550,0
|
|
20240925,092600,4750940,8550,8550,8550,8550,0
|
|
20240925,092500,4750940,8550,8550,8550,8550,0
|
|
20240925,092400,4750940,8550,8550,8550,8550,0
|
|
20240925,092300,4750940,8550,8550,8550,8550,0
|
|
20240925,092200,4750940,8550,8550,8550,8550,0
|
|
20240925,092100,4750940,8550,8540,8550,8540,200
|
|
20240925,092000,3040950,8510,8500,8510,8500,17
|
|
20240925,091900,2896440,8510,8510,8510,8510,1
|
|
20240925,091800,2887930,8510,8520,8520,8510,51
|
|
20240925,091700,2453820,8550,8550,8550,8550,0
|
|
20240925,091600,2453820,8550,8550,8550,8550,0
|
|
20240925,091500,2453820,8550,8550,8550,8550,0
|
|
20240925,091400,2453820,8550,8550,8550,8550,0
|
|
20240925,091300,2453820,8550,8550,8550,8550,0
|
|
20240925,091200,2453820,8550,8550,8550,8550,0
|
|
20240925,091100,2453820,8550,8550,8550,8550,0
|
|
20240925,091000,2453820,8550,8550,8550,8550,0
|
|
20240925,090900,2453820,8550,8550,8550,8550,0
|
|
20240925,090800,2453820,8550,8550,8550,8550,0
|
|
20240925,090700,2453820,8550,8550,8550,8550,9
|
|
20240925,090600,2376870,8500,8500,8500,8500,0
|
|
20240925,090500,2376870,8500,8500,8500,8500,0
|
|
20240925,090400,2376870,8500,8500,8500,8500,0
|
|
20240925,090300,2376870,8500,8500,8500,8500,0
|
|
20240925,090200,2376870,8500,8550,8550,8500,15
|
|
20240925,090100,2249000,8650,8650,8650,8650,0
|
|
20240925,090000,2249000,8650,8650,8650,8650,260
|