622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191900,268783220,9170,9170,9170,9170,3951
|
|
20240925,191800,268783220,9170,9170,9170,9170,0
|
|
20240925,191700,268783220,9170,9170,9170,9170,0
|
|
20240925,191600,268783220,9170,9170,9170,9170,0
|
|
20240925,191500,268783220,9170,9170,9170,9170,0
|
|
20240925,191400,268783220,9170,9170,9170,9170,0
|
|
20240925,191300,268783220,9170,9170,9170,9170,0
|
|
20240925,191200,268783220,9170,9170,9170,9170,0
|
|
20240925,191100,268783220,9170,9170,9170,9170,0
|
|
20240925,191000,268783220,9170,9170,9170,9170,0
|
|
20240925,190900,268783220,9170,9170,9170,9170,0
|
|
20240925,190800,268783220,9170,9170,9170,9170,0
|
|
20240925,190700,268783220,9170,9170,9170,9170,0
|
|
20240925,190600,268783220,9170,9170,9170,9170,0
|
|
20240925,190500,268783220,9170,9170,9170,9170,0
|
|
20240925,190400,268783220,9170,9170,9170,9170,0
|
|
20240925,190300,268783220,9170,9170,9170,9170,0
|
|
20240925,190200,268783220,9170,9170,9170,9170,0
|
|
20240925,190100,268783220,9170,9170,9170,9170,0
|
|
20240925,190000,268783220,9170,9170,9170,9170,0
|
|
20240925,185900,268783220,9170,9170,9170,9170,0
|
|
20240925,185800,268783220,9170,9170,9170,9170,0
|
|
20240925,185700,268783220,9170,9170,9170,9170,0
|
|
20240925,185600,268783220,9170,9170,9170,9170,0
|
|
20240925,185500,268783220,9170,9170,9170,9170,0
|
|
20240925,185400,268783220,9170,9170,9170,9170,0
|
|
20240925,185300,268783220,9170,9170,9170,9170,0
|
|
20240925,185200,268783220,9170,9170,9170,9170,0
|
|
20240925,185100,268783220,9170,9170,9170,9170,0
|
|
20240925,185000,268783220,9170,9170,9170,9170,0
|
|
20240925,184900,268783220,9170,9170,9170,9170,3951
|
|
20240925,184800,268783220,9170,9170,9170,9170,0
|
|
20240925,184700,268783220,9170,9170,9170,9170,0
|
|
20240925,184600,268783220,9170,9170,9170,9170,0
|
|
20240925,184500,268783220,9170,9170,9170,9170,0
|
|
20240925,184400,268783220,9170,9170,9170,9170,0
|
|
20240925,184300,268783220,9170,9170,9170,9170,0
|
|
20240925,184200,268783220,9170,9170,9170,9170,0
|
|
20240925,184100,268783220,9170,9170,9170,9170,0
|
|
20240925,184000,268783220,9170,9170,9170,9170,0
|
|
20240925,183900,268783220,9170,9170,9170,9170,0
|
|
20240925,183800,268783220,9170,9170,9170,9170,0
|
|
20240925,183700,268783220,9170,9170,9170,9170,0
|
|
20240925,183600,268783220,9170,9170,9170,9170,0
|
|
20240925,183500,268783220,9170,9170,9170,9170,0
|
|
20240925,183400,268783220,9170,9170,9170,9170,0
|
|
20240925,183300,268783220,9170,9170,9170,9170,0
|
|
20240925,183200,268783220,9170,9170,9170,9170,0
|
|
20240925,183100,268783220,9170,9170,9170,9170,0
|
|
20240925,183000,268783220,9170,9170,9170,9170,0
|
|
20240925,182900,268783220,9170,9170,9170,9170,0
|
|
20240925,182800,268783220,9170,9170,9170,9170,0
|
|
20240925,182700,268783220,9170,9170,9170,9170,0
|
|
20240925,182600,268783220,9170,9170,9170,9170,0
|
|
20240925,182500,268783220,9170,9170,9170,9170,0
|
|
20240925,182400,268783220,9170,9170,9170,9170,0
|
|
20240925,182300,268783220,9170,9170,9170,9170,0
|
|
20240925,182200,268783220,9170,9170,9170,9170,0
|
|
20240925,182100,268783220,9170,9170,9170,9170,0
|
|
20240925,182000,268783220,9170,9170,9170,9170,0
|
|
20240925,181900,268783220,9170,9170,9170,9170,3951
|
|
20240925,181800,268783220,9170,9170,9170,9170,0
|
|
20240925,181700,268783220,9170,9170,9170,9170,0
|
|
20240925,181600,268783220,9170,9170,9170,9170,0
|
|
20240925,181500,268783220,9170,9170,9170,9170,0
|
|
20240925,181400,268783220,9170,9170,9170,9170,0
|
|
20240925,181300,268783220,9170,9170,9170,9170,0
|
|
20240925,181200,268783220,9170,9170,9170,9170,0
|
|
20240925,181100,268783220,9170,9170,9170,9170,0
|
|
20240925,181000,268783220,9170,9170,9170,9170,0
|
|
20240925,180900,268783220,9170,9170,9170,9170,0
|
|
20240925,180800,268783220,9170,9170,9170,9170,0
|
|
20240925,180700,268783220,9170,9170,9170,9170,0
|
|
20240925,180600,268783220,9170,9170,9170,9170,0
|
|
20240925,180500,268783220,9170,9170,9170,9170,0
|
|
20240925,180400,268783220,9170,9170,9170,9170,0
|
|
20240925,180300,268783220,9170,9170,9170,9170,0
|
|
20240925,180200,268783220,9170,9170,9170,9170,0
|
|
20240925,180100,268783220,9170,9170,9170,9170,0
|
|
20240925,180000,268783220,9170,9170,9170,9170,0
|
|
20240925,175900,268783220,9170,9170,9170,9170,0
|
|
20240925,175800,268783220,9170,9170,9170,9170,0
|
|
20240925,175700,268783220,9170,9170,9170,9170,0
|
|
20240925,175600,268783220,9170,9170,9170,9170,0
|
|
20240925,175500,268783220,9170,9170,9170,9170,0
|
|
20240925,175400,268783220,9170,9170,9170,9170,0
|
|
20240925,175300,268783220,9170,9170,9170,9170,0
|
|
20240925,175200,268783220,9170,9170,9170,9170,0
|
|
20240925,175100,268783220,9170,9170,9170,9170,0
|
|
20240925,175000,268783220,9170,9170,9170,9170,0
|
|
20240925,174900,268783220,9170,9170,9170,9170,3951
|
|
20240925,174800,268783220,9170,9170,9170,9170,0
|
|
20240925,174700,268783220,9170,9170,9170,9170,0
|
|
20240925,174600,268783220,9170,9170,9170,9170,0
|
|
20240925,174500,268783220,9170,9170,9170,9170,0
|
|
20240925,174400,268783220,9170,9170,9170,9170,0
|
|
20240925,174300,268783220,9170,9170,9170,9170,0
|
|
20240925,174200,268783220,9170,9170,9170,9170,0
|
|
20240925,174100,268783220,9170,9170,9170,9170,0
|
|
20240925,174000,268783220,9170,9170,9170,9170,0
|
|
20240925,173900,268783220,9170,9170,9170,9170,0
|
|
20240925,173800,268783220,9170,9170,9170,9170,0
|
|
20240925,173700,268783220,9170,9170,9170,9170,0
|
|
20240925,173600,268783220,9170,9170,9170,9170,0
|
|
20240925,173500,268783220,9170,9170,9170,9170,0
|
|
20240925,173400,268783220,9170,9170,9170,9170,0
|
|
20240925,173300,268783220,9170,9170,9170,9170,0
|
|
20240925,173200,268783220,9170,9170,9170,9170,0
|
|
20240925,173100,268783220,9170,9170,9170,9170,0
|
|
20240925,173000,268783220,9170,9170,9170,9170,0
|
|
20240925,172900,268783220,9170,9170,9170,9170,0
|
|
20240925,172800,268783220,9170,9170,9170,9170,0
|
|
20240925,172700,268783220,9170,9170,9170,9170,0
|
|
20240925,172600,268783220,9170,9170,9170,9170,0
|
|
20240925,172500,268783220,9170,9170,9170,9170,0
|
|
20240925,172400,268783220,9170,9170,9170,9170,0
|
|
20240925,172300,268783220,9170,9170,9170,9170,0
|
|
20240925,172200,268783220,9170,9170,9170,9170,0
|
|
20240925,172100,268783220,9170,9170,9170,9170,0
|
|
20240925,172000,268783220,9170,9170,9170,9170,0
|
|
20240925,171900,268783220,9170,9170,9170,9170,3951
|
|
20240925,171800,268783220,9170,9170,9170,9170,0
|
|
20240925,171700,268783220,9170,9170,9170,9170,0
|
|
20240925,171600,268783220,9170,9170,9170,9170,0
|
|
20240925,171500,268783220,9170,9170,9170,9170,0
|
|
20240925,171400,268783220,9170,9170,9170,9170,0
|
|
20240925,171300,268783220,9170,9170,9170,9170,0
|
|
20240925,171200,268783220,9170,9170,9170,9170,0
|
|
20240925,171100,268783220,9170,9170,9170,9170,0
|
|
20240925,171000,268783220,9170,9170,9170,9170,0
|
|
20240925,170900,268783220,9170,9170,9170,9170,0
|
|
20240925,170800,268783220,9170,9170,9170,9170,0
|
|
20240925,170700,268783220,9170,9170,9170,9170,0
|
|
20240925,170600,268783220,9170,9170,9170,9170,0
|
|
20240925,170500,268783220,9170,9170,9170,9170,0
|
|
20240925,170400,268783220,9170,9170,9170,9170,0
|
|
20240925,170300,268783220,9170,9170,9170,9170,0
|
|
20240925,170200,268783220,9170,9170,9170,9170,0
|
|
20240925,170100,268783220,9170,9170,9170,9170,0
|
|
20240925,170000,268783220,9170,9170,9170,9170,0
|
|
20240925,165900,268783220,9170,9170,9170,9170,0
|
|
20240925,165800,268783220,9170,9170,9170,9170,0
|
|
20240925,165700,268783220,9170,9170,9170,9170,0
|
|
20240925,165600,268783220,9170,9170,9170,9170,0
|
|
20240925,165500,268783220,9170,9170,9170,9170,0
|
|
20240925,165400,268783220,9170,9170,9170,9170,0
|
|
20240925,165300,268783220,9170,9170,9170,9170,0
|
|
20240925,165200,268783220,9170,9170,9170,9170,0
|
|
20240925,165100,268783220,9170,9170,9170,9170,0
|
|
20240925,165000,268783220,9170,9170,9170,9170,0
|
|
20240925,164900,268783220,9170,9170,9170,9170,3951
|
|
20240925,164800,268783220,9170,9170,9170,9170,0
|
|
20240925,164700,268783220,9170,9170,9170,9170,0
|
|
20240925,164600,268783220,9170,9170,9170,9170,0
|
|
20240925,164500,268783220,9170,9170,9170,9170,0
|
|
20240925,164400,268783220,9170,9170,9170,9170,0
|
|
20240925,164300,268783220,9170,9170,9170,9170,0
|
|
20240925,164200,268783220,9170,9170,9170,9170,0
|
|
20240925,164100,268783220,9170,9170,9170,9170,0
|
|
20240925,164000,268783220,9170,9170,9170,9170,0
|
|
20240925,163900,268783220,9170,9170,9170,9170,0
|
|
20240925,163800,268783220,9170,9170,9170,9170,0
|
|
20240925,163700,268783220,9170,9170,9170,9170,0
|
|
20240925,163600,268783220,9170,9170,9170,9170,0
|
|
20240925,163500,268783220,9170,9170,9170,9170,0
|
|
20240925,163400,268783220,9170,9170,9170,9170,0
|
|
20240925,163300,268783220,9170,9170,9170,9170,0
|
|
20240925,163200,268783220,9170,9170,9170,9170,0
|
|
20240925,163100,268783220,9170,9170,9170,9170,0
|
|
20240925,163000,268783220,9170,9170,9170,9170,0
|
|
20240925,162900,268783220,9170,9170,9170,9170,0
|
|
20240925,162800,268783220,9170,9170,9170,9170,0
|
|
20240925,162700,268783220,9170,9170,9170,9170,0
|
|
20240925,162600,268783220,9170,9170,9170,9170,0
|
|
20240925,162500,268783220,9170,9170,9170,9170,0
|
|
20240925,162400,268783220,9170,9170,9170,9170,0
|
|
20240925,162300,268783220,9170,9170,9170,9170,0
|
|
20240925,162200,268783220,9170,9170,9170,9170,0
|
|
20240925,162100,268783220,9170,9170,9170,9170,0
|
|
20240925,162000,268783220,9170,9170,9170,9170,0
|
|
20240925,161900,268783220,9170,9170,9170,9170,3951
|
|
20240925,161800,268783220,9170,9170,9170,9170,0
|
|
20240925,161700,268783220,9170,9170,9170,9170,0
|
|
20240925,161600,268783220,9170,9170,9170,9170,0
|
|
20240925,161500,268783220,9170,9170,9170,9170,0
|
|
20240925,161400,268783220,9170,9170,9170,9170,0
|
|
20240925,161300,268783220,9170,9170,9170,9170,0
|
|
20240925,161200,268783220,9170,9170,9170,9170,0
|
|
20240925,161100,268783220,9170,9170,9170,9170,0
|
|
20240925,161000,268783220,9170,9170,9170,9170,0
|
|
20240925,160900,268783220,9170,9170,9170,9170,0
|
|
20240925,160800,268783220,9170,9170,9170,9170,0
|
|
20240925,160700,268783220,9170,9170,9170,9170,0
|
|
20240925,160600,268783220,9170,9170,9170,9170,0
|
|
20240925,160500,268783220,9170,9170,9170,9170,0
|
|
20240925,160400,268783220,9170,9170,9170,9170,0
|
|
20240925,160300,268783220,9170,9170,9170,9170,0
|
|
20240925,160200,268783220,9170,9170,9170,9170,0
|
|
20240925,160100,268783220,9170,9170,9170,9170,0
|
|
20240925,160000,268783220,9170,9170,9170,9170,0
|
|
20240925,155900,268783220,9170,9170,9170,9170,0
|
|
20240925,155800,268783220,9170,9170,9170,9170,0
|
|
20240925,155700,268783220,9170,9170,9170,9170,0
|
|
20240925,155600,268783220,9170,9170,9170,9170,0
|
|
20240925,155500,268783220,9170,9170,9170,9170,0
|
|
20240925,155400,268783220,9170,9170,9170,9170,0
|
|
20240925,155300,268783220,9170,9170,9170,9170,0
|
|
20240925,155200,268783220,9170,9170,9170,9170,0
|
|
20240925,155100,268783220,9170,9170,9170,9170,0
|
|
20240925,155000,268783220,9170,9170,9170,9170,0
|
|
20240925,154900,268783220,9170,9170,9170,9170,3951
|
|
20240925,154800,268783220,9170,9170,9170,9170,0
|
|
20240925,154700,268783220,9170,9170,9170,9170,0
|
|
20240925,154600,268783220,9170,9170,9170,9170,0
|
|
20240925,154500,268783220,9170,9170,9170,9170,0
|
|
20240925,154400,268783220,9170,9170,9170,9170,0
|
|
20240925,154300,268783220,9170,9170,9170,9170,0
|
|
20240925,154200,268783220,9170,9170,9170,9170,0
|
|
20240925,154100,268783220,9170,9170,9170,9170,0
|
|
20240925,154000,268783220,9170,9170,9170,9170,0
|
|
20240925,153900,268783220,9170,9170,9170,9170,0
|
|
20240925,153800,268783220,9170,9170,9170,9170,0
|
|
20240925,153700,268783220,9170,9170,9170,9170,0
|
|
20240925,153600,268783220,9170,9170,9170,9170,0
|
|
20240925,153500,268783220,9170,9170,9170,9170,0
|
|
20240925,153400,268783220,9170,9170,9170,9170,0
|
|
20240925,153300,268783220,9170,9170,9170,9170,0
|
|
20240925,153200,268783220,9170,9170,9170,9170,0
|
|
20240925,153100,268783220,9170,9170,9170,9170,0
|
|
20240925,153000,268783220,9170,9170,9170,9170,3951
|
|
20240925,152900,232552550,9300,9300,9300,9300,0
|
|
20240925,152800,232552550,9300,9300,9300,9300,0
|
|
20240925,152700,232552550,9300,9300,9300,9300,0
|
|
20240925,152600,232552550,9300,9300,9300,9300,0
|
|
20240925,152500,232552550,9300,9300,9300,9300,0
|
|
20240925,152400,232552550,9300,9300,9300,9300,0
|
|
20240925,152300,232552550,9300,9300,9300,9300,0
|
|
20240925,152200,232552550,9300,9300,9300,9300,0
|
|
20240925,152100,232552550,9300,9300,9300,9300,0
|
|
20240925,152000,232552550,9300,9300,9300,9300,0
|
|
20240925,151900,232552550,9300,9310,9310,9300,17
|
|
20240925,151800,232394330,9310,9300,9310,9300,18
|
|
20240925,151700,232226910,9270,9270,9270,9270,0
|
|
20240925,151600,232226910,9270,9270,9270,9270,0
|
|
20240925,151500,232226910,9270,9270,9270,9270,42
|
|
20240925,151400,231837570,9270,9280,9280,9270,62
|
|
20240925,151300,231262760,9270,9270,9270,9270,62
|
|
20240925,151200,230688020,9270,9280,9280,9270,62
|
|
20240925,151100,230113030,9280,9280,9280,9280,61
|
|
20240925,151000,229546950,9280,9270,9280,9270,62
|
|
20240925,150900,228971710,9270,9280,9280,9270,62
|
|
20240925,150800,228396860,9270,9270,9270,9270,62
|
|
20240925,150700,227822120,9270,9270,9270,9270,61
|
|
20240925,150600,227256650,9270,9270,9270,9270,62
|
|
20240925,150500,226681910,9270,9270,9270,9270,69
|
|
20240925,150400,226042280,9280,9270,9300,9270,56
|
|
20240925,150300,225522960,9270,9280,9280,9270,74
|
|
20240925,150200,224836480,9280,9270,9280,9270,62
|
|
20240925,150100,224261250,9280,9280,9280,9270,114
|
|
20240925,150000,223203980,9270,9280,9280,9270,213
|
|
20240925,145900,221228630,9280,9290,9290,9280,131
|
|
20240925,145800,220012250,9290,9310,9310,9290,290
|
|
20240925,145700,217316430,9310,9330,9330,9310,217
|
|
20240925,145600,215293700,9330,9330,9350,9330,79
|
|
20240925,145500,214556560,9340,9340,9340,9340,204
|
|
20240925,145400,212651200,9350,9350,9350,9350,1
|
|
20240925,145300,212641850,9350,9350,9350,9350,1
|
|
20240925,145200,212632500,9340,9340,9340,9340,0
|
|
20240925,145100,212632500,9340,9340,9340,9340,0
|
|
20240925,145000,212632500,9340,9350,9350,9340,474
|
|
20240925,144900,208200950,9350,9350,9350,9350,0
|
|
20240925,144800,208200950,9350,9360,9360,9350,273
|
|
20240925,144700,205647090,9370,9370,9370,9370,8
|
|
20240925,144600,205572130,9360,9360,9360,9360,0
|
|
20240925,144500,205572130,9360,9360,9360,9360,0
|
|
20240925,144400,205572130,9360,9360,9360,9360,66
|
|
20240925,144300,204954370,9370,9370,9370,9370,0
|
|
20240925,144200,204954370,9370,9370,9370,9370,0
|
|
20240925,144100,204954370,9370,9370,9370,9370,1
|
|
20240925,144000,204945000,9360,9360,9360,9360,0
|
|
20240925,143900,204945000,9360,9360,9360,9360,0
|
|
20240925,143800,204945000,9360,9360,9360,9360,0
|
|
20240925,143700,204945000,9360,9360,9360,9360,0
|
|
20240925,143600,204945000,9360,9360,9360,9360,1
|
|
20240925,143500,204935640,9360,9370,9370,9360,25
|
|
20240925,143400,204701590,9360,9360,9360,9360,150
|
|
20240925,143300,203297590,9370,9370,9370,9370,0
|
|
20240925,143200,203297590,9370,9370,9370,9370,0
|
|
20240925,143100,203297590,9370,9370,9370,9370,0
|
|
20240925,143000,203297590,9370,9370,9370,9370,0
|
|
20240925,142900,203297590,9370,9370,9370,9370,0
|
|
20240925,142800,203297590,9370,9370,9370,9370,5
|
|
20240925,142700,203250740,9370,9370,9370,9370,0
|
|
20240925,142600,203250740,9370,9370,9370,9370,1
|
|
20240925,142500,203241370,9360,9360,9360,9360,0
|
|
20240925,142400,203241370,9360,9360,9360,9360,1
|
|
20240925,142300,203232010,9370,9370,9370,9370,0
|
|
20240925,142200,203232010,9370,9370,9370,9370,0
|
|
20240925,142100,203232010,9370,9370,9370,9370,0
|
|
20240925,142000,203232010,9370,9370,9370,9370,0
|
|
20240925,141900,203232010,9370,9370,9370,9370,0
|
|
20240925,141800,203232010,9370,9370,9370,9370,0
|
|
20240925,141700,203232010,9370,9370,9370,9370,0
|
|
20240925,141600,203232010,9370,9370,9370,9370,100
|
|
20240925,141500,202295010,9370,9370,9370,9370,0
|
|
20240925,141400,202295010,9370,9370,9370,9370,0
|
|
20240925,141300,202295010,9370,9370,9370,9370,0
|
|
20240925,141200,202295010,9370,9370,9370,9370,5
|
|
20240925,141100,202248160,9380,9380,9380,9380,0
|
|
20240925,141000,202248160,9380,9380,9380,9380,7
|
|
20240925,140900,202182500,9380,9380,9380,9380,0
|
|
20240925,140800,202182500,9380,9380,9380,9380,0
|
|
20240925,140700,202182500,9380,9380,9380,9380,0
|
|
20240925,140600,202182500,9380,9370,9380,9370,3
|
|
20240925,140500,202154380,9380,9380,9380,9380,0
|
|
20240925,140400,202154380,9380,9380,9380,9380,1
|
|
20240925,140300,202145000,9370,9370,9370,9370,0
|
|
20240925,140200,202145000,9370,9370,9370,9370,73
|
|
20240925,140100,201460990,9370,9370,9370,9370,1
|
|
20240925,140000,201451620,9360,9360,9370,9360,56
|
|
20240925,135900,200927400,9360,9360,9360,9360,0
|
|
20240925,135800,200927400,9360,9360,9360,9360,1
|
|
20240925,135700,200918040,9370,9370,9370,9370,0
|
|
20240925,135600,200918040,9370,9370,9370,9370,0
|
|
20240925,135500,200918040,9370,9370,9370,9370,127
|
|
20240925,135400,199728050,9370,9370,9370,9370,1
|
|
20240925,135300,199718680,9380,9380,9380,9380,300
|
|
20240925,135200,196904680,9380,9380,9380,9380,0
|
|
20240925,135100,196904680,9380,9380,9380,9380,0
|
|
20240925,135000,196904680,9380,9380,9380,9380,0
|
|
20240925,134900,196904680,9380,9370,9380,9370,49
|
|
20240925,134800,196445530,9370,9360,9370,9360,2
|
|
20240925,134700,196426800,9370,9360,9370,9350,52
|
|
20240925,134600,195940100,9370,9370,9370,9370,30
|
|
20240925,134500,195659000,9360,9360,9360,9360,67
|
|
20240925,134400,195031880,9350,9350,9350,9350,0
|
|
20240925,134300,195031880,9350,9350,9350,9350,0
|
|
20240925,134200,195031880,9350,9350,9350,9350,0
|
|
20240925,134100,195031880,9350,9350,9350,9350,0
|
|
20240925,134000,195031880,9350,9350,9350,9350,0
|
|
20240925,133900,195031880,9350,9350,9350,9350,0
|
|
20240925,133800,195031880,9350,9350,9350,9350,0
|
|
20240925,133700,195031880,9350,9350,9350,9350,0
|
|
20240925,133600,195031880,9350,9350,9350,9350,35
|
|
20240925,133500,194704630,9360,9360,9360,9360,1
|
|
20240925,133400,194695270,9360,9360,9360,9360,9
|
|
20240925,133300,194611030,9360,9360,9360,9360,0
|
|
20240925,133200,194611030,9360,9360,9360,9360,43
|
|
20240925,133100,194208550,9360,9360,9360,9360,8
|
|
20240925,133000,194133670,9360,9360,9360,9360,0
|
|
20240925,132900,194133670,9360,9360,9360,9360,0
|
|
20240925,132800,194133670,9360,9360,9360,9360,0
|
|
20240925,132700,194133670,9360,9360,9360,9360,1
|
|
20240925,132600,194124310,9360,9360,9360,9360,0
|
|
20240925,132500,194124310,9360,9360,9360,9360,0
|
|
20240925,132400,194124310,9360,9360,9360,9360,0
|
|
20240925,132300,194124310,9360,9360,9360,9360,0
|
|
20240925,132200,194124310,9360,9360,9360,9360,0
|
|
20240925,132100,194124310,9360,9360,9360,9360,0
|
|
20240925,132000,194124310,9360,9360,9360,9360,0
|
|
20240925,131900,194124310,9360,9360,9360,9360,0
|
|
20240925,131800,194124310,9360,9370,9370,9360,60
|
|
20240925,131700,193562610,9360,9360,9360,9360,0
|
|
20240925,131600,193562610,9360,9360,9360,9360,300
|
|
20240925,131500,190754610,9360,9360,9360,9360,0
|
|
20240925,131400,190754610,9360,9360,9360,9360,0
|
|
20240925,131300,190754610,9360,9360,9360,9360,29
|
|
20240925,131200,190483170,9360,9360,9360,9360,25
|
|
20240925,131100,190249170,9370,9370,9370,9370,0
|
|
20240925,131000,190249170,9370,9370,9370,9370,0
|
|
20240925,130900,190249170,9370,9370,9370,9370,0
|
|
20240925,130800,190249170,9370,9370,9370,9370,0
|
|
20240925,130700,190249170,9370,9370,9370,9370,0
|
|
20240925,130600,190249170,9370,9370,9370,9370,0
|
|
20240925,130500,190249170,9370,9370,9370,9370,0
|
|
20240925,130400,190249170,9370,9370,9370,9370,0
|
|
20240925,130300,190249170,9370,9370,9370,9370,0
|
|
20240925,130200,190249170,9370,9370,9370,9370,0
|
|
20240925,130100,190249170,9370,9360,9370,9360,8
|
|
20240925,130000,190174250,9350,9360,9360,9350,21
|
|
20240925,125900,189977730,9370,9370,9370,9370,0
|
|
20240925,125800,189977730,9370,9360,9370,9360,15
|
|
20240925,125700,189837320,9360,9360,9360,9360,0
|
|
20240925,125600,189837320,9360,9360,9360,9360,0
|
|
20240925,125500,189837320,9360,9350,9360,9350,31
|
|
20240925,125400,189547460,9360,9360,9360,9360,148
|
|
20240925,125300,188162180,9370,9370,9370,9370,0
|
|
20240925,125200,188162180,9370,9370,9370,9370,0
|
|
20240925,125100,188162180,9370,9370,9370,9370,0
|
|
20240925,125000,188162180,9370,9370,9370,9370,0
|
|
20240925,124900,188162180,9370,9370,9370,9370,12
|
|
20240925,124800,188049740,9370,9370,9370,9370,20
|
|
20240925,124700,187862340,9380,9380,9380,9380,0
|
|
20240925,124600,187862340,9380,9380,9380,9380,0
|
|
20240925,124500,187862340,9380,9380,9380,9380,0
|
|
20240925,124400,187862340,9380,9380,9380,9380,1
|
|
20240925,124300,187852960,9370,9370,9370,9370,0
|
|
20240925,124200,187852960,9370,9370,9370,9370,0
|
|
20240925,124100,187852960,9370,9370,9380,9370,3
|
|
20240925,124000,187824840,9380,9380,9380,9370,184
|
|
20240925,123900,186099740,9380,9380,9380,9380,0
|
|
20240925,123800,186099740,9380,9380,9380,9380,11
|
|
20240925,123700,185996560,9380,9380,9380,9370,152
|
|
20240925,123600,184571300,9380,9380,9380,9380,107
|
|
20240925,123500,183567640,9380,9380,9380,9380,1
|
|
20240925,123400,183558260,9370,9370,9370,9370,1
|
|
20240925,123300,183548890,9370,9370,9380,9360,5
|
|
20240925,123200,183502030,9360,9360,9360,9360,300
|
|
20240925,123100,180694030,9380,9380,9380,9380,0
|
|
20240925,123000,180694030,9380,9380,9380,9380,1
|
|
20240925,122900,180684650,9370,9370,9370,9370,0
|
|
20240925,122800,180684650,9370,9370,9370,9370,5
|
|
20240925,122700,180637800,9370,9370,9370,9370,0
|
|
20240925,122600,180637800,9370,9370,9370,9370,0
|
|
20240925,122500,180637800,9370,9360,9370,9350,245
|
|
20240925,122400,178345940,9370,9370,9380,9370,57
|
|
20240925,122300,177811840,9380,9380,9380,9380,0
|
|
20240925,122200,177811840,9380,9380,9380,9380,0
|
|
20240925,122100,177811840,9380,9380,9380,9380,0
|
|
20240925,122000,177811840,9380,9360,9380,9360,1062
|
|
20240925,121900,167865240,9360,9360,9360,9360,7
|
|
20240925,121800,167799720,9360,9360,9360,9360,0
|
|
20240925,121700,167799720,9360,9360,9360,9360,53
|
|
20240925,121600,167303640,9360,9360,9360,9360,0
|
|
20240925,121500,167303640,9360,9360,9360,9360,0
|
|
20240925,121400,167303640,9360,9360,9360,9360,0
|
|
20240925,121300,167303640,9360,9360,9360,9360,1
|
|
20240925,121200,167294280,9360,9360,9360,9360,0
|
|
20240925,121100,167294280,9360,9360,9360,9360,100
|
|
20240925,121000,166358280,9350,9350,9350,9350,0
|
|
20240925,120900,166358280,9350,9350,9350,9350,2
|
|
20240925,120800,166339580,9350,9350,9350,9350,0
|
|
20240925,120700,166339580,9350,9350,9350,9350,0
|
|
20240925,120600,166339580,9350,9350,9350,9350,0
|
|
20240925,120500,166339580,9350,9350,9350,9350,0
|
|
20240925,120400,166339580,9350,9350,9350,9350,38
|
|
20240925,120300,165984280,9350,9360,9360,9350,52
|
|
20240925,120200,165498070,9360,9340,9360,9340,436
|
|
20240925,120100,161421470,9330,9330,9330,9330,0
|
|
20240925,120000,161421470,9330,9360,9360,9330,75
|
|
20240925,115900,160721640,9340,9340,9350,9340,7
|
|
20240925,115800,160656250,9340,9340,9340,9340,62
|
|
20240925,115700,160077170,9350,9350,9350,9350,1335
|
|
20240925,115600,147594920,9360,9360,9360,9360,12
|
|
20240925,115500,147482600,9360,9360,9360,9360,0
|
|
20240925,115400,147482600,9360,9360,9360,9360,0
|
|
20240925,115300,147482600,9360,9360,9360,9360,0
|
|
20240925,115200,147482600,9360,9360,9360,9360,1
|
|
20240925,115100,147473240,9360,9360,9360,9360,0
|
|
20240925,115000,147473240,9360,9360,9360,9360,1
|
|
20240925,114900,147463880,9350,9350,9350,9350,500
|
|
20240925,114800,142788880,9360,9350,9360,9350,58
|
|
20240925,114700,142246550,9350,9350,9350,9350,44
|
|
20240925,114600,141835150,9360,9350,9360,9350,787
|
|
20240925,114500,134476690,9350,9350,9350,9350,0
|
|
20240925,114400,134476690,9350,9350,9350,9350,0
|
|
20240925,114300,134476690,9350,9350,9350,9350,26
|
|
20240925,114200,134233590,9350,9350,9350,9350,25
|
|
20240925,114100,133999840,9350,9350,9350,9350,0
|
|
20240925,114000,133999840,9350,9350,9350,9350,0
|
|
20240925,113900,133999840,9350,9340,9350,9340,33
|
|
20240925,113800,133691310,9340,9340,9340,9340,0
|
|
20240925,113700,133691310,9340,9340,9340,9340,1
|
|
20240925,113600,133681970,9330,9330,9330,9330,35
|
|
20240925,113500,133355420,9330,9330,9330,9330,5
|
|
20240925,113400,133308770,9340,9340,9340,9340,1
|
|
20240925,113300,133299430,9330,9350,9350,9320,3310
|
|
20240925,113200,102434770,9350,9350,9360,9350,41
|
|
20240925,113100,102051410,9360,9360,9360,9360,5
|
|
20240925,113000,102004610,9360,9360,9360,9360,0
|
|
20240925,112900,102004610,9360,9360,9360,9350,29
|
|
20240925,112800,101733180,9360,9360,9360,9360,1
|
|
20240925,112700,101723820,9350,9360,9360,9350,12
|
|
20240925,112600,101611600,9360,9360,9360,9360,0
|
|
20240925,112500,101611600,9360,9360,9360,9360,0
|
|
20240925,112400,101611600,9360,9360,9360,9360,0
|
|
20240925,112300,101611600,9360,9350,9360,9350,26
|
|
20240925,112200,101368470,9350,9350,9350,9350,0
|
|
20240925,112100,101368470,9350,9350,9350,9350,6
|
|
20240925,112000,101312370,9350,9350,9350,9350,0
|
|
20240925,111900,101312370,9350,9350,9350,9350,0
|
|
20240925,111800,101312370,9350,9350,9350,9350,0
|
|
20240925,111700,101312370,9350,9350,9350,9350,21
|
|
20240925,111600,101116020,9350,9350,9350,9350,0
|
|
20240925,111500,101116020,9350,9350,9350,9350,0
|
|
20240925,111400,101116020,9350,9350,9350,9350,130
|
|
20240925,111300,99900520,9350,9350,9350,9350,0
|
|
20240925,111200,99900520,9350,9350,9350,9350,0
|
|
20240925,111100,99900520,9350,9350,9350,9350,0
|
|
20240925,111000,99900520,9350,9350,9350,9350,0
|
|
20240925,110900,99900520,9350,9350,9350,9350,20
|
|
20240925,110800,99713520,9360,9350,9360,9350,51
|
|
20240925,110700,99236660,9360,9360,9360,9360,1
|
|
20240925,110600,99227300,9360,9360,9360,9360,5
|
|
20240925,110500,99180500,9360,9360,9360,9360,20
|
|
20240925,110400,98993300,9360,9360,9360,9350,14
|
|
20240925,110300,98862340,9360,9360,9360,9360,1
|
|
20240925,110200,98852980,9360,9360,9360,9360,5
|
|
20240925,110100,98806180,9360,9360,9360,9360,0
|
|
20240925,110000,98806180,9360,9360,9360,9360,6
|
|
20240925,105900,98750020,9360,9360,9360,9360,0
|
|
20240925,105800,98750020,9360,9360,9360,9360,51
|
|
20240925,105700,98272660,9350,9360,9360,9350,11
|
|
20240925,105600,98169770,9360,9360,9360,9360,2
|
|
20240925,105500,98151050,9360,9360,9360,9360,4
|
|
20240925,105400,98113610,9360,9360,9360,9360,0
|
|
20240925,105300,98113610,9360,9360,9360,9360,6
|
|
20240925,105200,98057450,9350,9350,9350,9350,0
|
|
20240925,105100,98057450,9350,9350,9350,9350,71
|
|
20240925,105000,97393600,9350,9350,9350,9350,1
|
|
20240925,104900,97384250,9350,9350,9350,9350,53
|
|
20240925,104800,96888700,9350,9350,9350,9350,3
|
|
20240925,104700,96860650,9350,9350,9350,9350,3
|
|
20240925,104600,96832600,9340,9340,9340,9340,0
|
|
20240925,104500,96832600,9340,9340,9340,9340,10
|
|
20240925,104400,96739200,9350,9350,9350,9350,4
|
|
20240925,104300,96701800,9350,9350,9350,9350,3
|
|
20240925,104200,96673750,9340,9340,9340,9340,0
|
|
20240925,104100,96673750,9340,9340,9340,9340,2
|
|
20240925,104000,96655070,9350,9340,9350,9340,5
|
|
20240925,103900,96608360,9350,9350,9350,9350,3
|
|
20240925,103800,96580310,9350,9350,9350,9350,4
|
|
20240925,103700,96542910,9350,9350,9350,9350,0
|
|
20240925,103600,96542910,9350,9350,9350,9350,1
|
|
20240925,103500,96533560,9340,9340,9350,9330,35
|
|
20240925,103400,96206720,9340,9340,9350,9340,9
|
|
20240925,103300,96122650,9350,9350,9350,9350,1
|
|
20240925,103200,96113300,9350,9350,9350,9350,0
|
|
20240925,103100,96113300,9350,9350,9350,9350,4
|
|
20240925,103000,96075900,9350,9340,9350,9340,5
|
|
20240925,102900,96029160,9340,9340,9340,9340,42
|
|
20240925,102800,95636880,9340,9340,9340,9340,4
|
|
20240925,102700,95599520,9340,9340,9340,9340,0
|
|
20240925,102600,95599520,9340,9340,9350,9340,83
|
|
20240925,102500,94824290,9340,9340,9340,9340,3
|
|
20240925,102400,94796270,9340,9340,9340,9340,3
|
|
20240925,102300,94768250,9340,9340,9340,9330,8
|
|
20240925,102200,94693560,9340,9340,9340,9340,3
|
|
20240925,102100,94665540,9340,9340,9340,9340,4
|
|
20240925,102000,94628180,9340,9340,9340,9340,3
|
|
20240925,101900,94600160,9340,9340,9340,9340,4
|
|
20240925,101800,94562800,9340,9340,9340,9340,0
|
|
20240925,101700,94562800,9340,9340,9340,9340,3
|
|
20240925,101600,94534780,9340,9340,9340,9340,0
|
|
20240925,101500,94534780,9340,9330,9340,9330,40
|
|
20240925,101400,94161570,9330,9330,9330,9330,0
|
|
20240925,101300,94161570,9330,9340,9340,9330,30
|
|
20240925,101200,93881380,9350,9340,9350,9340,32
|
|
20240925,101100,93582430,9340,9340,9340,9340,66
|
|
20240925,101000,92965990,9340,9340,9340,9340,4
|
|
20240925,100900,92928630,9340,9340,9340,9340,0
|
|
20240925,100800,92928630,9340,9340,9340,9340,1
|
|
20240925,100700,92919290,9340,9340,9340,9340,4
|
|
20240925,100600,92881930,9330,9330,9330,9330,2
|
|
20240925,100500,92863270,9330,9330,9330,9330,0
|
|
20240925,100400,92863270,9330,9330,9330,9320,77
|
|
20240925,100300,92145610,9330,9330,9330,9330,3
|
|
20240925,100200,92117620,9330,9330,9330,9330,8
|
|
20240925,100100,92042980,9330,9330,9330,9330,3
|
|
20240925,100000,92014990,9330,9340,9340,9330,46
|
|
20240925,095900,91585770,9330,9330,9330,9330,0
|
|
20240925,095800,91585770,9330,9340,9340,9330,63
|
|
20240925,095700,90997970,9340,9340,9340,9340,4
|
|
20240925,095600,90960610,9340,9340,9340,9340,2
|
|
20240925,095500,90941930,9340,9340,9340,9340,2
|
|
20240925,095400,90923250,9340,9340,9340,9340,2
|
|
20240925,095300,90904570,9350,9330,9350,9330,68
|
|
20240925,095200,90270110,9330,9340,9340,9330,157
|
|
20240925,095100,88803980,9340,9340,9340,9340,8
|
|
20240925,095000,88729260,9350,9360,9360,9350,4
|
|
20240925,094900,88691850,9340,9320,9350,9320,1405
|
|
20240925,094800,75567750,9320,9320,9320,9320,19
|
|
20240925,094700,75390670,9330,9330,9330,9330,0
|
|
20240925,094600,75390670,9330,9330,9330,9330,0
|
|
20240925,094500,75390670,9330,9340,9340,9330,11
|
|
20240925,094400,75288020,9330,9330,9330,9330,0
|
|
20240925,094300,75288020,9330,9320,9330,9320,4
|
|
20240925,094200,75250710,9330,9320,9330,9320,2
|
|
20240925,094100,75232060,9330,9330,9330,9290,114
|
|
20240925,094000,74171360,9320,9320,9320,9320,0
|
|
20240925,093900,74171360,9320,9320,9320,9320,1
|
|
20240925,093800,74162040,9330,9330,9330,9330,0
|
|
20240925,093700,74162040,9330,9330,9330,9330,33
|
|
20240925,093600,73854150,9340,9340,9340,9340,1
|
|
20240925,093500,73844810,9330,9330,9330,9330,8
|
|
20240925,093400,73770170,9340,9340,9340,9330,8
|
|
20240925,093300,73695470,9340,9340,9340,9330,12
|
|
20240925,093200,73583420,9330,9320,9340,9320,8
|
|
20240925,093100,73508830,9320,9320,9330,9320,25
|
|
20240925,093000,73275810,9330,9330,9330,9330,0
|
|
20240925,092900,73275810,9330,9330,9330,9330,0
|
|
20240925,092800,73275810,9330,9310,9330,9310,22
|
|
20240925,092700,73070760,9310,9320,9320,9310,402
|
|
20240925,092600,69328120,9340,9340,9340,9340,0
|
|
20240925,092500,69328120,9340,9320,9350,9320,6
|
|
20240925,092400,69272120,9310,9340,9350,9310,4100
|
|
20240925,092300,31093490,9350,9340,9350,9340,7
|
|
20240925,092200,31028090,9350,9340,9350,9340,20
|
|
20240925,092100,30841100,9350,9350,9350,9350,1
|
|
20240925,092000,30831750,9340,9350,9350,9340,188
|
|
20240925,091900,29073960,9350,9320,9350,9320,20
|
|
20240925,091800,28887100,9330,9330,9330,9330,0
|
|
20240925,091700,28887100,9330,9310,9330,9310,3
|
|
20240925,091600,28859130,9330,9330,9330,9330,0
|
|
20240925,091500,28859130,9330,9310,9330,9310,4
|
|
20240925,091400,28821850,9300,9300,9300,9300,12
|
|
20240925,091300,28710250,9320,9310,9330,9310,67
|
|
20240925,091200,28085820,9290,9290,9290,9290,0
|
|
20240925,091100,28085820,9290,9290,9290,9290,0
|
|
20240925,091000,28085820,9290,9290,9290,9290,900
|
|
20240925,090900,19724820,9320,9300,9320,9290,2001
|
|
20240925,090800,1135480,9310,9310,9310,9310,19
|
|
20240925,090700,958590,9300,9300,9300,9300,1
|
|
20240925,090600,949290,9310,9290,9310,9290,20
|
|
20240925,090500,763290,9290,9300,9310,9290,26
|
|
20240925,090400,521680,9290,9320,9320,9290,7
|
|
20240925,090300,456590,9380,9320,9380,9320,10
|
|
20240925,090200,363090,9310,9310,9310,9310,0
|
|
20240925,090100,363090,9310,9310,9310,9310,12
|
|
20240925,090000,251370,9310,9310,9310,9310,27
|