600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185700,231811350,9780,9780,9780,9780,397
|
|
20240925,185600,231811350,9780,9780,9780,9780,0
|
|
20240925,185500,231811350,9780,9780,9780,9780,0
|
|
20240925,185400,231811350,9780,9780,9780,9780,0
|
|
20240925,185300,231811350,9780,9780,9780,9780,0
|
|
20240925,185200,231811350,9780,9780,9780,9780,0
|
|
20240925,185100,231811350,9780,9780,9780,9780,0
|
|
20240925,185000,231811350,9780,9780,9780,9780,0
|
|
20240925,184900,231811350,9780,9780,9780,9780,0
|
|
20240925,184800,231811350,9780,9780,9780,9780,0
|
|
20240925,184700,231811350,9780,9780,9780,9780,0
|
|
20240925,184600,231811350,9780,9780,9780,9780,0
|
|
20240925,184500,231811350,9780,9780,9780,9780,0
|
|
20240925,184400,231811350,9780,9780,9780,9780,0
|
|
20240925,184300,231811350,9780,9780,9780,9780,0
|
|
20240925,184200,231811350,9780,9780,9780,9780,0
|
|
20240925,184100,231811350,9780,9780,9780,9780,0
|
|
20240925,184000,231811350,9780,9780,9780,9780,0
|
|
20240925,183900,231811350,9780,9780,9780,9780,0
|
|
20240925,183800,231811350,9780,9780,9780,9780,0
|
|
20240925,183700,231811350,9780,9780,9780,9780,0
|
|
20240925,183600,231811350,9780,9780,9780,9780,0
|
|
20240925,183500,231811350,9780,9780,9780,9780,0
|
|
20240925,183400,231811350,9780,9780,9780,9780,0
|
|
20240925,183300,231811350,9780,9780,9780,9780,0
|
|
20240925,183200,231811350,9780,9780,9780,9780,0
|
|
20240925,183100,231811350,9780,9780,9780,9780,0
|
|
20240925,183000,231811350,9780,9780,9780,9780,0
|
|
20240925,182900,231811350,9780,9780,9780,9780,0
|
|
20240925,182800,231811350,9780,9780,9780,9780,0
|
|
20240925,182700,231811350,9780,9780,9780,9780,397
|
|
20240925,182600,231811350,9780,9780,9780,9780,0
|
|
20240925,182500,231811350,9780,9780,9780,9780,0
|
|
20240925,182400,231811350,9780,9780,9780,9780,0
|
|
20240925,182300,231811350,9780,9780,9780,9780,0
|
|
20240925,182200,231811350,9780,9780,9780,9780,0
|
|
20240925,182100,231811350,9780,9780,9780,9780,0
|
|
20240925,182000,231811350,9780,9780,9780,9780,0
|
|
20240925,181900,231811350,9780,9780,9780,9780,0
|
|
20240925,181800,231811350,9780,9780,9780,9780,0
|
|
20240925,181700,231811350,9780,9780,9780,9780,0
|
|
20240925,181600,231811350,9780,9780,9780,9780,0
|
|
20240925,181500,231811350,9780,9780,9780,9780,0
|
|
20240925,181400,231811350,9780,9780,9780,9780,0
|
|
20240925,181300,231811350,9780,9780,9780,9780,0
|
|
20240925,181200,231811350,9780,9780,9780,9780,0
|
|
20240925,181100,231811350,9780,9780,9780,9780,0
|
|
20240925,181000,231811350,9780,9780,9780,9780,0
|
|
20240925,180900,231811350,9780,9780,9780,9780,0
|
|
20240925,180800,231811350,9780,9780,9780,9780,0
|
|
20240925,180700,231811350,9780,9780,9780,9780,0
|
|
20240925,180600,231811350,9780,9780,9780,9780,0
|
|
20240925,180500,231811350,9780,9780,9780,9780,0
|
|
20240925,180400,231811350,9780,9780,9780,9780,0
|
|
20240925,180300,231811350,9780,9780,9780,9780,0
|
|
20240925,180200,231811350,9780,9780,9780,9780,0
|
|
20240925,180100,231811350,9780,9780,9780,9780,0
|
|
20240925,180000,231811350,9780,9780,9780,9780,0
|
|
20240925,175900,231811350,9780,9780,9780,9780,0
|
|
20240925,175800,231811350,9780,9780,9780,9780,0
|
|
20240925,175700,231811350,9780,9780,9780,9780,397
|
|
20240925,175600,231811350,9780,9780,9780,9780,0
|
|
20240925,175500,231811350,9780,9780,9780,9780,0
|
|
20240925,175400,231811350,9780,9780,9780,9780,0
|
|
20240925,175300,231811350,9780,9780,9780,9780,0
|
|
20240925,175200,231811350,9780,9780,9780,9780,0
|
|
20240925,175100,231811350,9780,9780,9780,9780,0
|
|
20240925,175000,231811350,9780,9780,9780,9780,0
|
|
20240925,174900,231811350,9780,9780,9780,9780,0
|
|
20240925,174800,231811350,9780,9780,9780,9780,0
|
|
20240925,174700,231811350,9780,9780,9780,9780,0
|
|
20240925,174600,231811350,9780,9780,9780,9780,0
|
|
20240925,174500,231811350,9780,9780,9780,9780,0
|
|
20240925,174400,231811350,9780,9780,9780,9780,0
|
|
20240925,174300,231811350,9780,9780,9780,9780,0
|
|
20240925,174200,231811350,9780,9780,9780,9780,0
|
|
20240925,174100,231811350,9780,9780,9780,9780,0
|
|
20240925,174000,231811350,9780,9780,9780,9780,0
|
|
20240925,173900,231811350,9780,9780,9780,9780,0
|
|
20240925,173800,231811350,9780,9780,9780,9780,0
|
|
20240925,173700,231811350,9780,9780,9780,9780,0
|
|
20240925,173600,231811350,9780,9780,9780,9780,0
|
|
20240925,173500,231811350,9780,9780,9780,9780,0
|
|
20240925,173400,231811350,9780,9780,9780,9780,0
|
|
20240925,173300,231811350,9780,9780,9780,9780,0
|
|
20240925,173200,231811350,9780,9780,9780,9780,0
|
|
20240925,173100,231811350,9780,9780,9780,9780,0
|
|
20240925,173000,231811350,9780,9780,9780,9780,0
|
|
20240925,172900,231811350,9780,9780,9780,9780,0
|
|
20240925,172800,231811350,9780,9780,9780,9780,0
|
|
20240925,172700,231811350,9780,9780,9780,9780,397
|
|
20240925,172600,231811350,9780,9780,9780,9780,0
|
|
20240925,172500,231811350,9780,9780,9780,9780,0
|
|
20240925,172400,231811350,9780,9780,9780,9780,0
|
|
20240925,172300,231811350,9780,9780,9780,9780,0
|
|
20240925,172200,231811350,9780,9780,9780,9780,0
|
|
20240925,172100,231811350,9780,9780,9780,9780,0
|
|
20240925,172000,231811350,9780,9780,9780,9780,0
|
|
20240925,171900,231811350,9780,9780,9780,9780,0
|
|
20240925,171800,231811350,9780,9780,9780,9780,0
|
|
20240925,171700,231811350,9780,9780,9780,9780,0
|
|
20240925,171600,231811350,9780,9780,9780,9780,0
|
|
20240925,171500,231811350,9780,9780,9780,9780,0
|
|
20240925,171400,231811350,9780,9780,9780,9780,0
|
|
20240925,171300,231811350,9780,9780,9780,9780,0
|
|
20240925,171200,231811350,9780,9780,9780,9780,0
|
|
20240925,171100,231811350,9780,9780,9780,9780,0
|
|
20240925,171000,231811350,9780,9780,9780,9780,0
|
|
20240925,170900,231811350,9780,9780,9780,9780,0
|
|
20240925,170800,231811350,9780,9780,9780,9780,0
|
|
20240925,170700,231811350,9780,9780,9780,9780,0
|
|
20240925,170600,231811350,9780,9780,9780,9780,0
|
|
20240925,170500,231811350,9780,9780,9780,9780,0
|
|
20240925,170400,231811350,9780,9780,9780,9780,0
|
|
20240925,170300,231811350,9780,9780,9780,9780,0
|
|
20240925,170200,231811350,9780,9780,9780,9780,0
|
|
20240925,170100,231811350,9780,9780,9780,9780,0
|
|
20240925,170000,231811350,9780,9780,9780,9780,0
|
|
20240925,165900,231811350,9780,9780,9780,9780,0
|
|
20240925,165800,231811350,9780,9780,9780,9780,0
|
|
20240925,165700,231811350,9780,9780,9780,9780,397
|
|
20240925,165600,231811350,9780,9780,9780,9780,0
|
|
20240925,165500,231811350,9780,9780,9780,9780,0
|
|
20240925,165400,231811350,9780,9780,9780,9780,0
|
|
20240925,165300,231811350,9780,9780,9780,9780,0
|
|
20240925,165200,231811350,9780,9780,9780,9780,0
|
|
20240925,165100,231811350,9780,9780,9780,9780,0
|
|
20240925,165000,231811350,9780,9780,9780,9780,0
|
|
20240925,164900,231811350,9780,9780,9780,9780,0
|
|
20240925,164800,231811350,9780,9780,9780,9780,0
|
|
20240925,164700,231811350,9780,9780,9780,9780,0
|
|
20240925,164600,231811350,9780,9780,9780,9780,0
|
|
20240925,164500,231811350,9780,9780,9780,9780,0
|
|
20240925,164400,231811350,9780,9780,9780,9780,0
|
|
20240925,164300,231811350,9780,9780,9780,9780,0
|
|
20240925,164200,231811350,9780,9780,9780,9780,0
|
|
20240925,164100,231811350,9780,9780,9780,9780,0
|
|
20240925,164000,231811350,9780,9780,9780,9780,0
|
|
20240925,163900,231811350,9780,9780,9780,9780,0
|
|
20240925,163800,231811350,9780,9780,9780,9780,0
|
|
20240925,163700,231811350,9780,9780,9780,9780,0
|
|
20240925,163600,231811350,9780,9780,9780,9780,0
|
|
20240925,163500,231811350,9780,9780,9780,9780,0
|
|
20240925,163400,231811350,9780,9780,9780,9780,0
|
|
20240925,163300,231811350,9780,9780,9780,9780,0
|
|
20240925,163200,231811350,9780,9780,9780,9780,0
|
|
20240925,163100,231811350,9780,9780,9780,9780,0
|
|
20240925,163000,231811350,9780,9780,9780,9780,0
|
|
20240925,162900,231811350,9780,9780,9780,9780,0
|
|
20240925,162800,231811350,9780,9780,9780,9780,0
|
|
20240925,162700,231811350,9780,9780,9780,9780,397
|
|
20240925,162600,231811350,9780,9780,9780,9780,0
|
|
20240925,162500,231811350,9780,9780,9780,9780,0
|
|
20240925,162400,231811350,9780,9780,9780,9780,0
|
|
20240925,162300,231811350,9780,9780,9780,9780,0
|
|
20240925,162200,231811350,9780,9780,9780,9780,0
|
|
20240925,162100,231811350,9780,9780,9780,9780,0
|
|
20240925,162000,231811350,9780,9780,9780,9780,0
|
|
20240925,161900,231811350,9780,9780,9780,9780,0
|
|
20240925,161800,231811350,9780,9780,9780,9780,0
|
|
20240925,161700,231811350,9780,9780,9780,9780,0
|
|
20240925,161600,231811350,9780,9780,9780,9780,0
|
|
20240925,161500,231811350,9780,9780,9780,9780,0
|
|
20240925,161400,231811350,9780,9780,9780,9780,0
|
|
20240925,161300,231811350,9780,9780,9780,9780,0
|
|
20240925,161200,231811350,9780,9780,9780,9780,0
|
|
20240925,161100,231811350,9780,9780,9780,9780,0
|
|
20240925,161000,231811350,9780,9780,9780,9780,0
|
|
20240925,160900,231811350,9780,9780,9780,9780,0
|
|
20240925,160800,231811350,9780,9780,9780,9780,0
|
|
20240925,160700,231811350,9780,9780,9780,9780,0
|
|
20240925,160600,231811350,9780,9780,9780,9780,0
|
|
20240925,160500,231811350,9780,9780,9780,9780,0
|
|
20240925,160400,231811350,9780,9780,9780,9780,0
|
|
20240925,160300,231811350,9780,9780,9780,9780,0
|
|
20240925,160200,231811350,9780,9780,9780,9780,0
|
|
20240925,160100,231811350,9780,9780,9780,9780,0
|
|
20240925,160000,231811350,9780,9780,9780,9780,0
|
|
20240925,155900,231811350,9780,9780,9780,9780,0
|
|
20240925,155800,231811350,9780,9780,9780,9780,0
|
|
20240925,155700,231811350,9780,9780,9780,9780,397
|
|
20240925,155600,231811350,9780,9780,9780,9780,0
|
|
20240925,155500,231811350,9780,9780,9780,9780,0
|
|
20240925,155400,231811350,9780,9780,9780,9780,0
|
|
20240925,155300,231811350,9780,9780,9780,9780,0
|
|
20240925,155200,231811350,9780,9780,9780,9780,0
|
|
20240925,155100,231811350,9780,9780,9780,9780,0
|
|
20240925,155000,231811350,9780,9780,9780,9780,0
|
|
20240925,154900,231811350,9780,9780,9780,9780,0
|
|
20240925,154800,231811350,9780,9780,9780,9780,0
|
|
20240925,154700,231811350,9780,9780,9780,9780,0
|
|
20240925,154600,231811350,9780,9780,9780,9780,0
|
|
20240925,154500,231811350,9780,9780,9780,9780,0
|
|
20240925,154400,231811350,9780,9780,9780,9780,0
|
|
20240925,154300,231811350,9780,9780,9780,9780,0
|
|
20240925,154200,231811350,9780,9780,9780,9780,0
|
|
20240925,154100,231811350,9780,9780,9780,9780,0
|
|
20240925,154000,231811350,9780,9780,9780,9780,0
|
|
20240925,153900,231811350,9780,9780,9780,9780,0
|
|
20240925,153800,231811350,9780,9780,9780,9780,0
|
|
20240925,153700,231811350,9780,9780,9780,9780,0
|
|
20240925,153600,231811350,9780,9780,9780,9780,0
|
|
20240925,153500,231811350,9780,9780,9780,9780,0
|
|
20240925,153400,231811350,9780,9780,9780,9780,0
|
|
20240925,153300,231811350,9780,9780,9780,9780,0
|
|
20240925,153200,231811350,9780,9780,9780,9780,0
|
|
20240925,153100,231811350,9780,9780,9780,9780,0
|
|
20240925,153000,231811350,9780,9780,9780,9780,397
|
|
20240925,152900,227928690,9790,9790,9790,9790,0
|
|
20240925,152800,227928690,9790,9790,9790,9790,0
|
|
20240925,152700,227928690,9790,9790,9790,9790,0
|
|
20240925,152600,227928690,9790,9790,9790,9790,0
|
|
20240925,152500,227928690,9790,9790,9790,9790,0
|
|
20240925,152400,227928690,9790,9790,9790,9790,0
|
|
20240925,152300,227928690,9790,9790,9790,9790,0
|
|
20240925,152200,227928690,9790,9790,9790,9790,0
|
|
20240925,152100,227928690,9790,9790,9790,9790,0
|
|
20240925,152000,227928690,9790,9790,9790,9790,0
|
|
20240925,151900,227928690,9790,9760,9790,9760,280
|
|
20240925,151800,225195680,9790,9790,9790,9790,0
|
|
20240925,151700,225195680,9790,9740,9800,9740,191
|
|
20240925,151600,223335230,9800,9780,9800,9780,21
|
|
20240925,151500,223129830,9780,9750,9780,9750,1356
|
|
20240925,151400,209889000,9750,9750,9750,9750,1
|
|
20240925,151300,209879250,9740,9740,9740,9740,53
|
|
20240925,151200,209363030,9740,9740,9740,9740,0
|
|
20240925,151100,209363030,9740,9740,9740,9740,0
|
|
20240925,151000,209363030,9740,9730,9740,9710,95
|
|
20240925,150900,208440340,9730,9730,9730,9730,10
|
|
20240925,150800,208343040,9720,9720,9720,9720,0
|
|
20240925,150700,208343040,9720,9720,9720,9720,0
|
|
20240925,150600,208343040,9720,9720,9720,9720,0
|
|
20240925,150500,208343040,9720,9720,9720,9720,10
|
|
20240925,150400,208245840,9740,9740,9740,9740,0
|
|
20240925,150300,208245840,9740,9740,9740,9740,0
|
|
20240925,150200,208245840,9740,9710,9740,9710,501
|
|
20240925,150100,203373230,9770,9770,9770,9770,0
|
|
20240925,150000,203373230,9770,9770,9770,9770,0
|
|
20240925,145900,203373230,9770,9770,9770,9770,0
|
|
20240925,145800,203373230,9770,9770,9770,9770,0
|
|
20240925,145700,203373230,9770,9750,9770,9750,110
|
|
20240925,145600,202300550,9720,9740,9740,9720,1664
|
|
20240925,145500,186105770,9750,9750,9750,9750,0
|
|
20240925,145400,186105770,9750,9750,9750,9750,0
|
|
20240925,145300,186105770,9750,9750,9750,9750,0
|
|
20240925,145200,186105770,9750,9750,9750,9750,0
|
|
20240925,145100,186105770,9750,9750,9750,9750,93
|
|
20240925,145000,185199020,9750,9750,9750,9750,0
|
|
20240925,144900,185199020,9750,9750,9750,9750,0
|
|
20240925,144800,185199020,9750,9750,9750,9750,0
|
|
20240925,144700,185199020,9750,9750,9750,9750,0
|
|
20240925,144600,185199020,9750,9750,9750,9750,31
|
|
20240925,144500,184896770,9770,9770,9770,9770,0
|
|
20240925,144400,184896770,9770,9770,9770,9770,0
|
|
20240925,144300,184896770,9770,9770,9770,9770,0
|
|
20240925,144200,184896770,9770,9770,9770,9770,0
|
|
20240925,144100,184896770,9770,9770,9770,9770,71
|
|
20240925,144000,184203100,9770,9770,9770,9770,0
|
|
20240925,143900,184203100,9770,9770,9770,9770,140
|
|
20240925,143800,182835300,9770,9760,9770,9760,1196
|
|
20240925,143700,171152350,9750,9750,9750,9750,0
|
|
20240925,143600,171152350,9750,9750,9750,9750,0
|
|
20240925,143500,171152350,9750,9750,9750,9750,0
|
|
20240925,143400,171152350,9750,9750,9750,9750,4
|
|
20240925,143300,171113350,9750,9750,9750,9750,0
|
|
20240925,143200,171113350,9750,9760,9760,9750,1642
|
|
20240925,143100,155099680,9760,9760,9760,9760,77
|
|
20240925,143000,154348160,9770,9770,9770,9770,0
|
|
20240925,142900,154348160,9770,9770,9770,9770,0
|
|
20240925,142800,154348160,9770,9770,9770,9770,0
|
|
20240925,142700,154348160,9770,9770,9770,9770,0
|
|
20240925,142600,154348160,9770,9770,9770,9770,0
|
|
20240925,142500,154348160,9770,9770,9770,9770,0
|
|
20240925,142400,154348160,9770,9770,9770,9770,0
|
|
20240925,142300,154348160,9770,9770,9770,9770,0
|
|
20240925,142200,154348160,9770,9770,9770,9770,353
|
|
20240925,142100,150899350,9780,9780,9780,9780,0
|
|
20240925,142000,150899350,9780,9780,9780,9780,0
|
|
20240925,141900,150899350,9780,9780,9780,9780,0
|
|
20240925,141800,150899350,9780,9780,9780,9780,51
|
|
20240925,141700,150400570,9780,9780,9780,9780,0
|
|
20240925,141600,150400570,9780,9780,9780,9780,0
|
|
20240925,141500,150400570,9780,9780,9780,9780,0
|
|
20240925,141400,150400570,9780,9780,9780,9780,0
|
|
20240925,141300,150400570,9780,9780,9780,9780,0
|
|
20240925,141200,150400570,9780,9780,9780,9780,0
|
|
20240925,141100,150400570,9780,9780,9780,9780,0
|
|
20240925,141000,150400570,9780,9780,9780,9780,0
|
|
20240925,140900,150400570,9780,9780,9780,9780,0
|
|
20240925,140800,150400570,9780,9780,9780,9780,0
|
|
20240925,140700,150400570,9780,9780,9780,9780,0
|
|
20240925,140600,150400570,9780,9780,9780,9780,0
|
|
20240925,140500,150400570,9780,9780,9780,9780,30
|
|
20240925,140400,150107170,9780,9780,9780,9780,0
|
|
20240925,140300,150107170,9780,9780,9780,9780,0
|
|
20240925,140200,150107170,9780,9780,9780,9780,0
|
|
20240925,140100,150107170,9780,9780,9780,9780,0
|
|
20240925,140000,150107170,9780,9780,9780,9780,0
|
|
20240925,135900,150107170,9780,9780,9780,9780,0
|
|
20240925,135800,150107170,9780,9780,9780,9780,0
|
|
20240925,135700,150107170,9780,9780,9780,9780,0
|
|
20240925,135600,150107170,9780,9790,9790,9780,132
|
|
20240925,135500,148815610,9790,9790,9790,9790,0
|
|
20240925,135400,148815610,9790,9790,9790,9790,0
|
|
20240925,135300,148815610,9790,9790,9790,9790,0
|
|
20240925,135200,148815610,9790,9790,9790,9790,0
|
|
20240925,135100,148815610,9790,9790,9790,9790,0
|
|
20240925,135000,148815610,9790,9790,9790,9790,0
|
|
20240925,134900,148815610,9790,9790,9790,9790,0
|
|
20240925,134800,148815610,9790,9790,9790,9790,0
|
|
20240925,134700,148815610,9790,9790,9790,9790,0
|
|
20240925,134600,148815610,9790,9790,9790,9790,0
|
|
20240925,134500,148815610,9790,9790,9790,9790,32
|
|
20240925,134400,148502330,9790,9790,9790,9790,0
|
|
20240925,134300,148502330,9790,9790,9790,9790,100
|
|
20240925,134200,147523330,9790,9790,9790,9790,30
|
|
20240925,134100,147229630,9800,9800,9800,9800,20
|
|
20240925,134000,147033630,9800,9800,9800,9800,0
|
|
20240925,133900,147033630,9800,9800,9800,9800,0
|
|
20240925,133800,147033630,9800,9800,9800,9800,0
|
|
20240925,133700,147033630,9800,9800,9800,9800,8
|
|
20240925,133600,146955230,9800,9800,9800,9800,0
|
|
20240925,133500,146955230,9800,9800,9800,9800,0
|
|
20240925,133400,146955230,9800,9800,9800,9800,0
|
|
20240925,133300,146955230,9800,9800,9800,9800,0
|
|
20240925,133200,146955230,9800,9800,9800,9800,10
|
|
20240925,133100,146857230,9790,9790,9790,9790,16
|
|
20240925,133000,146700590,9790,9790,9790,9790,0
|
|
20240925,132900,146700590,9790,9790,9790,9790,0
|
|
20240925,132800,146700590,9790,9790,9790,9790,0
|
|
20240925,132700,146700590,9790,9790,9790,9790,0
|
|
20240925,132600,146700590,9790,9790,9790,9790,0
|
|
20240925,132500,146700590,9790,9790,9790,9790,0
|
|
20240925,132400,146700590,9790,9790,9790,9790,10
|
|
20240925,132300,146602690,9800,9800,9800,9800,0
|
|
20240925,132200,146602690,9800,9800,9800,9800,0
|
|
20240925,132100,146602690,9800,9800,9800,9800,3
|
|
20240925,132000,146573290,9800,9800,9800,9800,0
|
|
20240925,131900,146573290,9800,9800,9800,9800,0
|
|
20240925,131800,146573290,9800,9800,9800,9800,209
|
|
20240925,131700,144525090,9810,9810,9810,9810,22
|
|
20240925,131600,144309270,9830,9830,9830,9830,1
|
|
20240925,131500,144299440,9830,9830,9830,9830,0
|
|
20240925,131400,144299440,9830,9830,9830,9830,0
|
|
20240925,131300,144299440,9830,9830,9830,9830,0
|
|
20240925,131200,144299440,9830,9830,9830,9830,0
|
|
20240925,131100,144299440,9830,9830,9830,9830,4
|
|
20240925,131000,144260120,9830,9830,9830,9830,0
|
|
20240925,130900,144260120,9830,9830,9830,9830,0
|
|
20240925,130800,144260120,9830,9830,9830,9830,0
|
|
20240925,130700,144260120,9830,9830,9830,9830,0
|
|
20240925,130600,144260120,9830,9830,9830,9830,0
|
|
20240925,130500,144260120,9830,9830,9830,9830,0
|
|
20240925,130400,144260120,9830,9830,9830,9830,0
|
|
20240925,130300,144260120,9830,9830,9830,9830,0
|
|
20240925,130200,144260120,9830,9830,9830,9830,0
|
|
20240925,130100,144260120,9830,9830,9830,9830,0
|
|
20240925,130000,144260120,9830,9830,9830,9830,0
|
|
20240925,125900,144260120,9830,9830,9830,9830,0
|
|
20240925,125800,144260120,9830,9830,9830,9830,0
|
|
20240925,125700,144260120,9830,9830,9830,9830,0
|
|
20240925,125600,144260120,9830,9830,9830,9830,0
|
|
20240925,125500,144260120,9830,9830,9830,9830,0
|
|
20240925,125400,144260120,9830,9830,9830,9830,0
|
|
20240925,125300,144260120,9830,9830,9840,9830,12
|
|
20240925,125200,144142080,9830,9830,9830,9830,20
|
|
20240925,125100,143945480,9840,9830,9840,9830,102
|
|
20240925,125000,142942660,9850,9850,9850,9850,0
|
|
20240925,124900,142942660,9850,9850,9850,9850,0
|
|
20240925,124800,142942660,9850,9850,9850,9850,0
|
|
20240925,124700,142942660,9850,9850,9850,9850,0
|
|
20240925,124600,142942660,9850,9850,9850,9850,0
|
|
20240925,124500,142942660,9850,9850,9850,9850,0
|
|
20240925,124400,142942660,9850,9850,9850,9850,0
|
|
20240925,124300,142942660,9850,9850,9850,9850,0
|
|
20240925,124200,142942660,9850,9850,9850,9850,0
|
|
20240925,124100,142942660,9850,9850,9850,9850,0
|
|
20240925,124000,142942660,9850,9850,9850,9850,0
|
|
20240925,123900,142942660,9850,9850,9850,9850,0
|
|
20240925,123800,142942660,9850,9850,9850,9850,0
|
|
20240925,123700,142942660,9850,9830,9850,9830,15
|
|
20240925,123600,142794930,9810,9810,9810,9810,40
|
|
20240925,123500,142402530,9800,9800,9800,9800,0
|
|
20240925,123400,142402530,9800,9800,9800,9800,0
|
|
20240925,123300,142402530,9800,9800,9800,9800,0
|
|
20240925,123200,142402530,9800,9800,9800,9800,0
|
|
20240925,123100,142402530,9800,9800,9800,9800,1
|
|
20240925,123000,142392730,9810,9810,9810,9810,0
|
|
20240925,122900,142392730,9810,9810,9810,9810,0
|
|
20240925,122800,142392730,9810,9810,9810,9810,0
|
|
20240925,122700,142392730,9810,9810,9810,9810,0
|
|
20240925,122600,142392730,9810,9810,9810,9810,0
|
|
20240925,122500,142392730,9810,9810,9810,9810,32
|
|
20240925,122400,142078810,9800,9800,9800,9800,0
|
|
20240925,122300,142078810,9800,9800,9800,9800,0
|
|
20240925,122200,142078810,9800,9800,9800,9800,0
|
|
20240925,122100,142078810,9800,9800,9800,9800,807
|
|
20240925,122000,134170210,9780,9780,9780,9780,0
|
|
20240925,121900,134170210,9780,9780,9780,9780,0
|
|
20240925,121800,134170210,9780,9780,9780,9780,0
|
|
20240925,121700,134170210,9780,9800,9800,9780,365
|
|
20240925,121600,130595070,9800,9800,9800,9800,0
|
|
20240925,121500,130595070,9800,9800,9830,9800,693
|
|
20240925,121400,123801550,9810,9810,9810,9810,83
|
|
20240925,121300,122987320,9830,9830,9830,9830,0
|
|
20240925,121200,122987320,9830,9830,9830,9830,0
|
|
20240925,121100,122987320,9830,9830,9830,9830,0
|
|
20240925,121000,122987320,9830,9830,9830,9830,0
|
|
20240925,120900,122987320,9830,9840,9840,9830,312
|
|
20240925,120800,119920070,9850,9850,9850,9850,0
|
|
20240925,120700,119920070,9850,9850,9850,9850,0
|
|
20240925,120600,119920070,9850,9850,9850,9850,0
|
|
20240925,120500,119920070,9850,9850,9850,9850,0
|
|
20240925,120400,119920070,9850,9850,9850,9850,0
|
|
20240925,120300,119920070,9850,9850,9850,9850,0
|
|
20240925,120200,119920070,9850,9850,9850,9850,3
|
|
20240925,120100,119890520,9850,9850,9850,9850,0
|
|
20240925,120000,119890520,9850,9850,9850,9850,100
|
|
20240925,115900,118905520,9850,9850,9850,9850,0
|
|
20240925,115800,118905520,9850,9850,9850,9850,0
|
|
20240925,115700,118905520,9850,9850,9850,9850,0
|
|
20240925,115600,118905520,9850,9850,9850,9850,0
|
|
20240925,115500,118905520,9850,9850,9850,9850,0
|
|
20240925,115400,118905520,9850,9850,9850,9850,0
|
|
20240925,115300,118905520,9850,9850,9850,9850,60
|
|
20240925,115200,118314520,9850,9850,9850,9850,0
|
|
20240925,115100,118314520,9850,9850,9850,9850,0
|
|
20240925,115000,118314520,9850,9850,9850,9850,0
|
|
20240925,114900,118314520,9850,9850,9850,9850,0
|
|
20240925,114800,118314520,9850,9850,9850,9850,0
|
|
20240925,114700,118314520,9850,9850,9850,9850,0
|
|
20240925,114600,118314520,9850,9850,9850,9850,0
|
|
20240925,114500,118314520,9850,9850,9850,9850,0
|
|
20240925,114400,118314520,9850,9850,9850,9850,0
|
|
20240925,114300,118314520,9850,9850,9850,9850,50
|
|
20240925,114200,117822020,9860,9860,9860,9860,0
|
|
20240925,114100,117822020,9860,9860,9860,9860,10
|
|
20240925,114000,117723420,9850,9850,9850,9850,40
|
|
20240925,113900,117329420,9840,9830,9840,9830,30
|
|
20240925,113800,117034270,9830,9830,9830,9830,0
|
|
20240925,113700,117034270,9830,9830,9830,9830,1
|
|
20240925,113600,117024440,9840,9840,9840,9840,125
|
|
20240925,113500,115794440,9840,9840,9840,9840,63
|
|
20240925,113400,115174520,9850,9850,9850,9850,0
|
|
20240925,113300,115174520,9850,9850,9850,9850,0
|
|
20240925,113200,115174520,9850,9850,9850,9850,0
|
|
20240925,113100,115174520,9850,9850,9850,9850,0
|
|
20240925,113000,115174520,9850,9850,9850,9850,0
|
|
20240925,112900,115174520,9850,9850,9850,9850,0
|
|
20240925,112800,115174520,9850,9850,9850,9850,0
|
|
20240925,112700,115174520,9850,9850,9850,9850,0
|
|
20240925,112600,115174520,9850,9850,9850,9850,0
|
|
20240925,112500,115174520,9850,9850,9850,9850,0
|
|
20240925,112400,115174520,9850,9850,9850,9850,0
|
|
20240925,112300,115174520,9850,9850,9850,9850,40
|
|
20240925,112200,114780520,9850,9850,9850,9850,0
|
|
20240925,112100,114780520,9850,9850,9850,9850,1
|
|
20240925,112000,114770670,9850,9850,9850,9850,0
|
|
20240925,111900,114770670,9850,9850,9850,9850,10
|
|
20240925,111800,114672170,9850,9850,9850,9850,0
|
|
20240925,111700,114672170,9850,9850,9850,9850,0
|
|
20240925,111600,114672170,9850,9850,9850,9850,0
|
|
20240925,111500,114672170,9850,9850,9850,9850,0
|
|
20240925,111400,114672170,9850,9850,9850,9850,0
|
|
20240925,111300,114672170,9850,9850,9850,9850,0
|
|
20240925,111200,114672170,9850,9850,9850,9850,0
|
|
20240925,111100,114672170,9850,9850,9850,9850,0
|
|
20240925,111000,114672170,9850,9850,9850,9850,0
|
|
20240925,110900,114672170,9850,9850,9850,9850,0
|
|
20240925,110800,114672170,9850,9850,9850,9850,0
|
|
20240925,110700,114672170,9850,9850,9850,9850,0
|
|
20240925,110600,114672170,9850,9850,9850,9850,32
|
|
20240925,110500,114356970,9840,9840,9840,9840,0
|
|
20240925,110400,114356970,9840,9840,9840,9840,10
|
|
20240925,110300,114258570,9840,9840,9840,9840,0
|
|
20240925,110200,114258570,9840,9840,9840,9840,1
|
|
20240925,110100,114248730,9840,9840,9840,9840,0
|
|
20240925,110000,114248730,9840,9840,9840,9840,3
|
|
20240925,105900,114219210,9840,9840,9840,9840,49
|
|
20240925,105800,113737050,9820,9820,9820,9820,0
|
|
20240925,105700,113737050,9820,9820,9820,9820,0
|
|
20240925,105600,113737050,9820,9820,9820,9820,0
|
|
20240925,105500,113737050,9820,9820,9820,9820,0
|
|
20240925,105400,113737050,9820,9820,9820,9820,0
|
|
20240925,105300,113737050,9820,9820,9820,9820,2
|
|
20240925,105200,113717410,9810,9810,9810,9810,0
|
|
20240925,105100,113717410,9810,9810,9810,9810,0
|
|
20240925,105000,113717410,9810,9810,9810,9810,0
|
|
20240925,104900,113717410,9810,9810,9810,9810,0
|
|
20240925,104800,113717410,9810,9810,9810,9810,0
|
|
20240925,104700,113717410,9810,9810,9810,9810,0
|
|
20240925,104600,113717410,9810,9810,9810,9810,0
|
|
20240925,104500,113717410,9810,9810,9810,9810,0
|
|
20240925,104400,113717410,9810,9810,9810,9810,0
|
|
20240925,104300,113717410,9810,9810,9810,9810,0
|
|
20240925,104200,113717410,9810,9810,9810,9810,0
|
|
20240925,104100,113717410,9810,9810,9810,9810,0
|
|
20240925,104000,113717410,9810,9810,9810,9810,0
|
|
20240925,103900,113717410,9810,9810,9810,9810,0
|
|
20240925,103800,113717410,9810,9810,9810,9810,0
|
|
20240925,103700,113717410,9810,9810,9810,9810,0
|
|
20240925,103600,113717410,9810,9810,9810,9810,0
|
|
20240925,103500,113717410,9810,9810,9810,9810,0
|
|
20240925,103400,113717410,9810,9810,9810,9810,0
|
|
20240925,103300,113717410,9810,9810,9810,9810,0
|
|
20240925,103200,113717410,9810,9810,9810,9810,0
|
|
20240925,103100,113717410,9810,9810,9810,9810,0
|
|
20240925,103000,113717410,9810,9810,9810,9810,0
|
|
20240925,102900,113717410,9810,9810,9810,9810,0
|
|
20240925,102800,113717410,9810,9810,9810,9810,0
|
|
20240925,102700,113717410,9810,9810,9810,9810,0
|
|
20240925,102600,113717410,9810,9810,9810,9810,0
|
|
20240925,102500,113717410,9810,9810,9810,9810,0
|
|
20240925,102400,113717410,9810,9810,9810,9810,0
|
|
20240925,102300,113717410,9810,9810,9810,9810,0
|
|
20240925,102200,113717410,9810,9810,9810,9810,0
|
|
20240925,102100,113717410,9810,9810,9810,9810,90
|
|
20240925,102000,112834510,9830,9830,9830,9830,0
|
|
20240925,101900,112834510,9830,9830,9830,9830,0
|
|
20240925,101800,112834510,9830,9830,9830,9830,0
|
|
20240925,101700,112834510,9830,9830,9830,9830,0
|
|
20240925,101600,112834510,9830,9830,9830,9830,0
|
|
20240925,101500,112834510,9830,9830,9830,9830,66
|
|
20240925,101400,112185730,9850,9850,9850,9850,0
|
|
20240925,101300,112185730,9850,9850,9850,9850,12
|
|
20240925,101200,112067530,9850,9850,9850,9850,4
|
|
20240925,101100,112028130,9850,9850,9850,9850,0
|
|
20240925,101000,112028130,9850,9850,9850,9850,0
|
|
20240925,100900,112028130,9850,9850,9850,9850,0
|
|
20240925,100800,112028130,9850,9850,9850,9850,0
|
|
20240925,100700,112028130,9850,9850,9850,9850,0
|
|
20240925,100600,112028130,9850,9850,9850,9850,212
|
|
20240925,100500,109939930,9850,9850,9850,9850,1
|
|
20240925,100400,109930080,9850,9850,9850,9850,36
|
|
20240925,100300,109575480,9850,9850,9850,9850,1
|
|
20240925,100200,109565630,9850,9850,9850,9850,1
|
|
20240925,100100,109555780,9830,9830,9830,9830,0
|
|
20240925,100000,109555780,9830,9830,9830,9830,1
|
|
20240925,095900,109545950,9830,9830,9830,9830,0
|
|
20240925,095800,109545950,9830,9830,9830,9830,0
|
|
20240925,095700,109545950,9830,9830,9830,9830,0
|
|
20240925,095600,109545950,9830,9830,9830,9830,0
|
|
20240925,095500,109545950,9830,9830,9830,9830,0
|
|
20240925,095400,109545950,9830,9830,9830,9830,0
|
|
20240925,095300,109545950,9830,9830,9830,9830,0
|
|
20240925,095200,109545950,9830,9830,9830,9830,0
|
|
20240925,095100,109545950,9830,9830,9830,9830,0
|
|
20240925,095000,109545950,9830,9830,9830,9830,0
|
|
20240925,094900,109545950,9830,9830,9830,9830,2
|
|
20240925,094800,109526290,9830,9810,9830,9810,23
|
|
20240925,094700,109300580,9830,9850,9850,9830,11
|
|
20240925,094600,109192250,9850,9850,9850,9850,20
|
|
20240925,094500,108995250,9860,9860,9860,9860,0
|
|
20240925,094400,108995250,9860,9860,9860,9860,0
|
|
20240925,094300,108995250,9860,9880,9880,9860,22
|
|
20240925,094200,108778290,9890,9890,9890,9880,3
|
|
20240925,094100,108748630,9890,9880,9890,9880,32
|
|
20240925,094000,108432460,9880,9880,9880,9880,1
|
|
20240925,093900,108422580,9870,9890,9890,9870,61
|
|
20240925,093800,107819850,9890,9910,9910,9890,88
|
|
20240925,093700,106948630,9910,9910,9910,9910,5
|
|
20240925,093600,106899080,9920,9920,9920,9920,0
|
|
20240925,093500,106899080,9920,9910,9920,9910,6
|
|
20240925,093400,106839610,9910,9910,9910,9910,8
|
|
20240925,093300,106760330,9910,9910,9910,9910,136
|
|
20240925,093200,105412570,9900,9890,9900,9890,1080
|
|
20240925,093100,94720890,9900,9900,9900,9900,10
|
|
20240925,093000,94621890,9910,9910,9910,9910,59
|
|
20240925,092900,94037200,9910,9890,9910,9890,2240
|
|
20240925,092800,71861260,9880,9820,9880,9820,1215
|
|
20240925,092700,59869870,9840,9810,9840,9810,10
|
|
20240925,092600,59771500,9830,9830,9830,9830,100
|
|
20240925,092500,58788500,9840,9840,9840,9840,0
|
|
20240925,092400,58788500,9840,9840,9840,9840,0
|
|
20240925,092300,58788500,9840,9840,9840,9840,2
|
|
20240925,092200,58768820,9800,9800,9800,9800,6
|
|
20240925,092100,58710020,9860,9830,9860,9830,400
|
|
20240925,092000,54776670,9820,9810,9820,9770,2143
|
|
20240925,091900,33805400,9810,9810,9810,9810,0
|
|
20240925,091800,33805400,9810,9810,9810,9810,131
|
|
20240925,091700,32520290,9820,9820,9820,9820,2
|
|
20240925,091600,32500650,9820,9820,9820,9820,18
|
|
20240925,091500,32323890,9830,9830,9830,9830,2
|
|
20240925,091400,32304230,9870,9870,9870,9870,0
|
|
20240925,091300,32304230,9870,9860,9870,9860,309
|
|
20240925,091200,29255980,9860,9860,9860,9860,30
|
|
20240925,091100,28960180,9860,9860,9860,9860,2
|
|
20240925,091000,28940460,9820,9850,9850,9820,4
|
|
20240925,090900,28901120,9880,9880,9880,9880,0
|
|
20240925,090800,28901120,9880,9880,9880,9880,0
|
|
20240925,090700,28901120,9880,9880,9880,9880,0
|
|
20240925,090600,28901120,9880,9880,9880,9880,0
|
|
20240925,090500,28901120,9880,9790,9880,9790,2299
|
|
20240925,090400,6263460,9790,9790,9790,9790,0
|
|
20240925,090300,6263460,9790,9790,9790,9790,0
|
|
20240925,090200,6263460,9790,9780,9790,9740,112
|
|
20240925,090100,5168780,9770,9750,9770,9750,130
|
|
20240925,090000,3899710,9770,9750,9770,9750,350
|