634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,193100,311608710,6880,6880,6880,6880,1679
|
|
20240925,193000,311608710,6880,6880,6880,6880,0
|
|
20240925,192900,311608710,6880,6880,6880,6880,0
|
|
20240925,192800,311608710,6880,6880,6880,6880,0
|
|
20240925,192700,311608710,6880,6880,6880,6880,0
|
|
20240925,192600,311608710,6880,6880,6880,6880,0
|
|
20240925,192500,311608710,6880,6880,6880,6880,0
|
|
20240925,192400,311608710,6880,6880,6880,6880,0
|
|
20240925,192300,311608710,6880,6880,6880,6880,0
|
|
20240925,192200,311608710,6880,6880,6880,6880,0
|
|
20240925,192100,311608710,6880,6880,6880,6880,0
|
|
20240925,192000,311608710,6880,6880,6880,6880,0
|
|
20240925,191900,311608710,6880,6880,6880,6880,0
|
|
20240925,191800,311608710,6880,6880,6880,6880,0
|
|
20240925,191700,311608710,6880,6880,6880,6880,0
|
|
20240925,191600,311608710,6880,6880,6880,6880,0
|
|
20240925,191500,311608710,6880,6880,6880,6880,0
|
|
20240925,191400,311608710,6880,6880,6880,6880,0
|
|
20240925,191300,311608710,6880,6880,6880,6880,0
|
|
20240925,191200,311608710,6880,6880,6880,6880,0
|
|
20240925,191100,311608710,6880,6880,6880,6880,0
|
|
20240925,191000,311608710,6880,6880,6880,6880,0
|
|
20240925,190900,311608710,6880,6880,6880,6880,0
|
|
20240925,190800,311608710,6880,6880,6880,6880,0
|
|
20240925,190700,311608710,6880,6880,6880,6880,0
|
|
20240925,190600,311608710,6880,6880,6880,6880,0
|
|
20240925,190500,311608710,6880,6880,6880,6880,0
|
|
20240925,190400,311608710,6880,6880,6880,6880,0
|
|
20240925,190300,311608710,6880,6880,6880,6880,0
|
|
20240925,190200,311608710,6880,6880,6880,6880,0
|
|
20240925,190100,311608710,6880,6880,6880,6880,1679
|
|
20240925,190000,311608710,6880,6880,6880,6880,0
|
|
20240925,185900,311608710,6880,6880,6880,6880,0
|
|
20240925,185800,311608710,6880,6880,6880,6880,0
|
|
20240925,185700,311608710,6880,6880,6880,6880,0
|
|
20240925,185600,311608710,6880,6880,6880,6880,0
|
|
20240925,185500,311608710,6880,6880,6880,6880,0
|
|
20240925,185400,311608710,6880,6880,6880,6880,0
|
|
20240925,185300,311608710,6880,6880,6880,6880,0
|
|
20240925,185200,311608710,6880,6880,6880,6880,0
|
|
20240925,185100,311608710,6880,6880,6880,6880,0
|
|
20240925,185000,311608710,6880,6880,6880,6880,0
|
|
20240925,184900,311608710,6880,6880,6880,6880,0
|
|
20240925,184800,311608710,6880,6880,6880,6880,0
|
|
20240925,184700,311608710,6880,6880,6880,6880,0
|
|
20240925,184600,311608710,6880,6880,6880,6880,0
|
|
20240925,184500,311608710,6880,6880,6880,6880,0
|
|
20240925,184400,311608710,6880,6880,6880,6880,0
|
|
20240925,184300,311608710,6880,6880,6880,6880,0
|
|
20240925,184200,311608710,6880,6880,6880,6880,0
|
|
20240925,184100,311608710,6880,6880,6880,6880,0
|
|
20240925,184000,311608710,6880,6880,6880,6880,0
|
|
20240925,183900,311608710,6880,6880,6880,6880,0
|
|
20240925,183800,311608710,6880,6880,6880,6880,0
|
|
20240925,183700,311608710,6880,6880,6880,6880,0
|
|
20240925,183600,311608710,6880,6880,6880,6880,0
|
|
20240925,183500,311608710,6880,6880,6880,6880,0
|
|
20240925,183400,311608710,6880,6880,6880,6880,0
|
|
20240925,183300,311608710,6880,6880,6880,6880,0
|
|
20240925,183200,311608710,6880,6880,6880,6880,0
|
|
20240925,183100,311608710,6880,6880,6880,6880,1679
|
|
20240925,183000,311608710,6880,6880,6880,6880,0
|
|
20240925,182900,311608710,6880,6880,6880,6880,0
|
|
20240925,182800,311608710,6880,6880,6880,6880,0
|
|
20240925,182700,311608710,6880,6880,6880,6880,0
|
|
20240925,182600,311608710,6880,6880,6880,6880,0
|
|
20240925,182500,311608710,6880,6880,6880,6880,0
|
|
20240925,182400,311608710,6880,6880,6880,6880,0
|
|
20240925,182300,311608710,6880,6880,6880,6880,0
|
|
20240925,182200,311608710,6880,6880,6880,6880,0
|
|
20240925,182100,311608710,6880,6880,6880,6880,0
|
|
20240925,182000,311608710,6880,6880,6880,6880,0
|
|
20240925,181900,311608710,6880,6880,6880,6880,0
|
|
20240925,181800,311608710,6880,6880,6880,6880,0
|
|
20240925,181700,311608710,6880,6880,6880,6880,0
|
|
20240925,181600,311608710,6880,6880,6880,6880,0
|
|
20240925,181500,311608710,6880,6880,6880,6880,0
|
|
20240925,181400,311608710,6880,6880,6880,6880,0
|
|
20240925,181300,311608710,6880,6880,6880,6880,0
|
|
20240925,181200,311608710,6880,6880,6880,6880,0
|
|
20240925,181100,311608710,6880,6880,6880,6880,0
|
|
20240925,181000,311608710,6880,6880,6880,6880,0
|
|
20240925,180900,311608710,6880,6880,6880,6880,0
|
|
20240925,180800,311608710,6880,6880,6880,6880,0
|
|
20240925,180700,311608710,6880,6880,6880,6880,0
|
|
20240925,180600,311608710,6880,6880,6880,6880,0
|
|
20240925,180500,311608710,6880,6880,6880,6880,0
|
|
20240925,180400,311608710,6880,6880,6880,6880,0
|
|
20240925,180300,311608710,6880,6880,6880,6880,0
|
|
20240925,180200,311608710,6880,6880,6880,6880,0
|
|
20240925,180100,311608710,6880,6880,6880,6880,1679
|
|
20240925,180000,311608710,6880,6880,6880,6880,0
|
|
20240925,175900,311608710,6880,6880,6880,6880,0
|
|
20240925,175800,311608710,6880,6880,6880,6880,0
|
|
20240925,175700,311608710,6880,6880,6880,6880,0
|
|
20240925,175600,311608710,6880,6880,6880,6880,0
|
|
20240925,175500,311608710,6880,6880,6880,6880,0
|
|
20240925,175400,311608710,6880,6880,6880,6880,0
|
|
20240925,175300,311608710,6880,6880,6880,6880,0
|
|
20240925,175200,311608710,6880,6880,6880,6880,0
|
|
20240925,175100,311608710,6880,6880,6880,6880,0
|
|
20240925,175000,311608710,6880,6880,6880,6880,0
|
|
20240925,174900,311608710,6880,6880,6880,6880,0
|
|
20240925,174800,311608710,6880,6880,6880,6880,0
|
|
20240925,174700,311608710,6880,6880,6880,6880,0
|
|
20240925,174600,311608710,6880,6880,6880,6880,0
|
|
20240925,174500,311608710,6880,6880,6880,6880,0
|
|
20240925,174400,311608710,6880,6880,6880,6880,0
|
|
20240925,174300,311608710,6880,6880,6880,6880,0
|
|
20240925,174200,311608710,6880,6880,6880,6880,0
|
|
20240925,174100,311608710,6880,6880,6880,6880,0
|
|
20240925,174000,311608710,6880,6880,6880,6880,0
|
|
20240925,173900,311608710,6880,6880,6880,6880,0
|
|
20240925,173800,311608710,6880,6880,6880,6880,0
|
|
20240925,173700,311608710,6880,6880,6880,6880,0
|
|
20240925,173600,311608710,6880,6880,6880,6880,0
|
|
20240925,173500,311608710,6880,6880,6880,6880,0
|
|
20240925,173400,311608710,6880,6880,6880,6880,0
|
|
20240925,173300,311608710,6880,6880,6880,6880,0
|
|
20240925,173200,311608710,6880,6880,6880,6880,0
|
|
20240925,173100,311608710,6880,6880,6880,6880,1679
|
|
20240925,173000,311608710,6880,6880,6880,6880,0
|
|
20240925,172900,311608710,6880,6880,6880,6880,0
|
|
20240925,172800,311608710,6880,6880,6880,6880,0
|
|
20240925,172700,311608710,6880,6880,6880,6880,0
|
|
20240925,172600,311608710,6880,6880,6880,6880,0
|
|
20240925,172500,311608710,6880,6880,6880,6880,0
|
|
20240925,172400,311608710,6880,6880,6880,6880,0
|
|
20240925,172300,311608710,6880,6880,6880,6880,0
|
|
20240925,172200,311608710,6880,6880,6880,6880,0
|
|
20240925,172100,311608710,6880,6880,6880,6880,0
|
|
20240925,172000,311608710,6880,6880,6880,6880,0
|
|
20240925,171900,311608710,6880,6880,6880,6880,0
|
|
20240925,171800,311608710,6880,6880,6880,6880,0
|
|
20240925,171700,311608710,6880,6880,6880,6880,0
|
|
20240925,171600,311608710,6880,6880,6880,6880,0
|
|
20240925,171500,311608710,6880,6880,6880,6880,0
|
|
20240925,171400,311608710,6880,6880,6880,6880,0
|
|
20240925,171300,311608710,6880,6880,6880,6880,0
|
|
20240925,171200,311608710,6880,6880,6880,6880,0
|
|
20240925,171100,311608710,6880,6880,6880,6880,0
|
|
20240925,171000,311608710,6880,6880,6880,6880,0
|
|
20240925,170900,311608710,6880,6880,6880,6880,0
|
|
20240925,170800,311608710,6880,6880,6880,6880,0
|
|
20240925,170700,311608710,6880,6880,6880,6880,0
|
|
20240925,170600,311608710,6880,6880,6880,6880,0
|
|
20240925,170500,311608710,6880,6880,6880,6880,0
|
|
20240925,170400,311608710,6880,6880,6880,6880,0
|
|
20240925,170300,311608710,6880,6880,6880,6880,0
|
|
20240925,170200,311608710,6880,6880,6880,6880,0
|
|
20240925,170100,311608710,6880,6880,6880,6880,1679
|
|
20240925,170000,311608710,6880,6880,6880,6880,0
|
|
20240925,165900,311608710,6880,6880,6880,6880,0
|
|
20240925,165800,311608710,6880,6880,6880,6880,0
|
|
20240925,165700,311608710,6880,6880,6880,6880,0
|
|
20240925,165600,311608710,6880,6880,6880,6880,0
|
|
20240925,165500,311608710,6880,6880,6880,6880,0
|
|
20240925,165400,311608710,6880,6880,6880,6880,0
|
|
20240925,165300,311608710,6880,6880,6880,6880,0
|
|
20240925,165200,311608710,6880,6880,6880,6880,0
|
|
20240925,165100,311608710,6880,6880,6880,6880,0
|
|
20240925,165000,311608710,6880,6880,6880,6880,0
|
|
20240925,164900,311608710,6880,6880,6880,6880,0
|
|
20240925,164800,311608710,6880,6880,6880,6880,0
|
|
20240925,164700,311608710,6880,6880,6880,6880,0
|
|
20240925,164600,311608710,6880,6880,6880,6880,0
|
|
20240925,164500,311608710,6880,6880,6880,6880,0
|
|
20240925,164400,311608710,6880,6880,6880,6880,0
|
|
20240925,164300,311608710,6880,6880,6880,6880,0
|
|
20240925,164200,311608710,6880,6880,6880,6880,0
|
|
20240925,164100,311608710,6880,6880,6880,6880,0
|
|
20240925,164000,311608710,6880,6880,6880,6880,0
|
|
20240925,163900,311608710,6880,6880,6880,6880,0
|
|
20240925,163800,311608710,6880,6880,6880,6880,0
|
|
20240925,163700,311608710,6880,6880,6880,6880,0
|
|
20240925,163600,311608710,6880,6880,6880,6880,0
|
|
20240925,163500,311608710,6880,6880,6880,6880,0
|
|
20240925,163400,311608710,6880,6880,6880,6880,0
|
|
20240925,163300,311608710,6880,6880,6880,6880,0
|
|
20240925,163200,311608710,6880,6880,6880,6880,0
|
|
20240925,163100,311608710,6880,6880,6880,6880,1679
|
|
20240925,163000,311608710,6880,6880,6880,6880,0
|
|
20240925,162900,311608710,6880,6880,6880,6880,0
|
|
20240925,162800,311608710,6880,6880,6880,6880,0
|
|
20240925,162700,311608710,6880,6880,6880,6880,0
|
|
20240925,162600,311608710,6880,6880,6880,6880,0
|
|
20240925,162500,311608710,6880,6880,6880,6880,0
|
|
20240925,162400,311608710,6880,6880,6880,6880,0
|
|
20240925,162300,311608710,6880,6880,6880,6880,0
|
|
20240925,162200,311608710,6880,6880,6880,6880,0
|
|
20240925,162100,311608710,6880,6880,6880,6880,0
|
|
20240925,162000,311608710,6880,6880,6880,6880,0
|
|
20240925,161900,311608710,6880,6880,6880,6880,0
|
|
20240925,161800,311608710,6880,6880,6880,6880,0
|
|
20240925,161700,311608710,6880,6880,6880,6880,0
|
|
20240925,161600,311608710,6880,6880,6880,6880,0
|
|
20240925,161500,311608710,6880,6880,6880,6880,0
|
|
20240925,161400,311608710,6880,6880,6880,6880,0
|
|
20240925,161300,311608710,6880,6880,6880,6880,0
|
|
20240925,161200,311608710,6880,6880,6880,6880,0
|
|
20240925,161100,311608710,6880,6880,6880,6880,0
|
|
20240925,161000,311608710,6880,6880,6880,6880,0
|
|
20240925,160900,311608710,6880,6880,6880,6880,0
|
|
20240925,160800,311608710,6880,6880,6880,6880,0
|
|
20240925,160700,311608710,6880,6880,6880,6880,0
|
|
20240925,160600,311608710,6880,6880,6880,6880,0
|
|
20240925,160500,311608710,6880,6880,6880,6880,0
|
|
20240925,160400,311608710,6880,6880,6880,6880,0
|
|
20240925,160300,311608710,6880,6880,6880,6880,0
|
|
20240925,160200,311608710,6880,6880,6880,6880,0
|
|
20240925,160100,311608710,6880,6880,6880,6880,1679
|
|
20240925,160000,311608710,6880,6880,6880,6880,0
|
|
20240925,155900,311608710,6880,6880,6880,6880,0
|
|
20240925,155800,311608710,6880,6880,6880,6880,0
|
|
20240925,155700,311608710,6880,6880,6880,6880,0
|
|
20240925,155600,311608710,6880,6880,6880,6880,0
|
|
20240925,155500,311608710,6880,6880,6880,6880,0
|
|
20240925,155400,311608710,6880,6880,6880,6880,0
|
|
20240925,155300,311608710,6880,6880,6880,6880,0
|
|
20240925,155200,311608710,6880,6880,6880,6880,0
|
|
20240925,155100,311608710,6880,6880,6880,6880,0
|
|
20240925,155000,311608710,6880,6880,6880,6880,0
|
|
20240925,154900,311608710,6880,6880,6880,6880,0
|
|
20240925,154800,311608710,6880,6880,6880,6880,0
|
|
20240925,154700,311608710,6880,6880,6880,6880,0
|
|
20240925,154600,311608710,6880,6880,6880,6880,0
|
|
20240925,154500,311608710,6880,6880,6880,6880,0
|
|
20240925,154400,311608710,6880,6880,6880,6880,0
|
|
20240925,154300,311608710,6880,6880,6880,6880,0
|
|
20240925,154200,311608710,6880,6880,6880,6880,0
|
|
20240925,154100,311608710,6880,6880,6880,6880,0
|
|
20240925,154000,311608710,6880,6880,6880,6880,0
|
|
20240925,153900,311608710,6880,6880,6880,6880,0
|
|
20240925,153800,311608710,6880,6880,6880,6880,0
|
|
20240925,153700,311608710,6880,6880,6880,6880,0
|
|
20240925,153600,311608710,6880,6880,6880,6880,0
|
|
20240925,153500,311608710,6880,6880,6880,6880,0
|
|
20240925,153400,311608710,6880,6880,6880,6880,0
|
|
20240925,153300,311608710,6880,6880,6880,6880,0
|
|
20240925,153200,311608710,6880,6880,6880,6880,0
|
|
20240925,153100,311608710,6880,6880,6880,6880,1679
|
|
20240925,153000,311608710,6880,6880,6880,6880,1679
|
|
20240925,152900,300057190,6870,6870,6870,6870,0
|
|
20240925,152800,300057190,6870,6870,6870,6870,0
|
|
20240925,152700,300057190,6870,6870,6870,6870,0
|
|
20240925,152600,300057190,6870,6870,6870,6870,0
|
|
20240925,152500,300057190,6870,6870,6870,6870,0
|
|
20240925,152400,300057190,6870,6870,6870,6870,0
|
|
20240925,152300,300057190,6870,6870,6870,6870,0
|
|
20240925,152200,300057190,6870,6870,6870,6870,0
|
|
20240925,152100,300057190,6870,6870,6870,6870,0
|
|
20240925,152000,300057190,6870,6870,6870,6870,0
|
|
20240925,151900,300057190,6870,6850,6870,6840,504
|
|
20240925,151800,296609600,6860,6860,6860,6860,0
|
|
20240925,151700,296609600,6860,6850,6860,6850,213
|
|
20240925,151600,295149830,6850,6840,6850,6840,494
|
|
20240925,151500,291769870,6840,6830,6840,6830,667
|
|
20240925,151400,287214250,6810,6810,6810,6810,20
|
|
20240925,151300,287078050,6830,6830,6830,6830,0
|
|
20240925,151200,287078050,6830,6830,6830,6830,1
|
|
20240925,151100,287071220,6810,6830,6830,6810,91
|
|
20240925,151000,286451490,6800,6800,6800,6800,190
|
|
20240925,150900,285159490,6830,6830,6830,6830,0
|
|
20240925,150800,285159490,6830,6800,6830,6800,31
|
|
20240925,150700,284948630,6800,6800,6800,6800,0
|
|
20240925,150600,284948630,6800,6800,6800,6800,76
|
|
20240925,150500,284431830,6830,6800,6830,6800,863
|
|
20240925,150400,278563400,6830,6830,6830,6830,0
|
|
20240925,150300,278563400,6830,6830,6830,6830,0
|
|
20240925,150200,278563400,6830,6830,6830,6830,1
|
|
20240925,150100,278556570,6790,6830,6830,6790,2
|
|
20240925,150000,278542950,6790,6810,6810,6790,250
|
|
20240925,145900,276841960,6830,6830,6830,6830,0
|
|
20240925,145800,276841960,6830,6820,6830,6820,203
|
|
20240925,145700,275457480,6830,6820,6830,6820,11
|
|
20240925,145600,275382450,6830,6830,6830,6830,0
|
|
20240925,145500,275382450,6830,6830,6830,6830,0
|
|
20240925,145400,275382450,6830,6830,6830,6830,139
|
|
20240925,145300,274433080,6830,6830,6830,6830,29
|
|
20240925,145200,274235010,6840,6840,6840,6840,0
|
|
20240925,145100,274235010,6840,6840,6840,6840,1
|
|
20240925,145000,274228170,6850,6830,6850,6830,53
|
|
20240925,144900,273865970,6830,6840,6840,6820,829
|
|
20240925,144800,268204320,6830,6850,6850,6830,296
|
|
20240925,144700,266182520,6840,6840,6840,6840,20
|
|
20240925,144600,266045720,6850,6850,6850,6850,0
|
|
20240925,144500,266045720,6850,6840,6850,6840,157
|
|
20240925,144400,264971830,6850,6850,6850,6850,567
|
|
20240925,144300,261087880,6880,6880,6880,6880,0
|
|
20240925,144200,261087880,6880,6850,6880,6850,20
|
|
20240925,144100,260950760,6890,6890,6890,6890,0
|
|
20240925,144000,260950760,6890,6890,6890,6890,0
|
|
20240925,143900,260950760,6890,6890,6890,6890,0
|
|
20240925,143800,260950760,6890,6860,6900,6850,416
|
|
20240925,143700,258097310,6900,6900,6900,6900,0
|
|
20240925,143600,258097310,6900,6900,6900,6900,1
|
|
20240925,143500,258090410,6910,6910,6910,6910,1
|
|
20240925,143400,258083500,6870,6870,6870,6870,33
|
|
20240925,143300,257856790,6870,6870,6870,6870,1
|
|
20240925,143200,257849920,6920,6880,6920,6870,508
|
|
20240925,143100,254354820,6930,6890,6930,6890,3277
|
|
20240925,143000,231730130,6890,6890,6890,6890,0
|
|
20240925,142900,231730130,6890,6890,6890,6890,1
|
|
20240925,142800,231723240,6850,6850,6850,6850,408
|
|
20240925,142700,228928440,6890,6890,6890,6890,1
|
|
20240925,142600,228921550,6850,6850,6850,6850,1
|
|
20240925,142500,228914700,6890,6890,6890,6890,1
|
|
20240925,142400,228907810,6850,6860,6860,6850,929
|
|
20240925,142300,222539430,6860,6860,6860,6860,232
|
|
20240925,142200,220947910,6860,6860,6860,6860,119
|
|
20240925,142100,220131570,6860,6900,6900,6860,301
|
|
20240925,142000,218066670,6860,6900,6900,6860,86
|
|
20240925,141900,217476670,6870,6870,6870,6870,400
|
|
20240925,141800,214728670,6870,6870,6870,6870,0
|
|
20240925,141700,214728670,6870,6880,6880,6870,9
|
|
20240925,141600,214666830,6900,6900,6900,6900,0
|
|
20240925,141500,214666830,6900,6900,6900,6900,0
|
|
20240925,141400,214666830,6900,6900,6900,6900,0
|
|
20240925,141300,214666830,6900,6900,6900,6900,0
|
|
20240925,141200,214666830,6900,6900,6900,6900,0
|
|
20240925,141100,214666830,6900,6900,6900,6900,0
|
|
20240925,141000,214666830,6900,6900,6900,6900,0
|
|
20240925,140900,214666830,6900,6900,6900,6900,0
|
|
20240925,140800,214666830,6900,6900,6900,6900,0
|
|
20240925,140700,214666830,6900,6900,6900,6900,0
|
|
20240925,140600,214666830,6900,6900,6900,6900,0
|
|
20240925,140500,214666830,6900,6900,6900,6900,0
|
|
20240925,140400,214666830,6900,6900,6900,6900,0
|
|
20240925,140300,214666830,6900,6900,6900,6900,0
|
|
20240925,140200,214666830,6900,6900,6900,6900,0
|
|
20240925,140100,214666830,6900,6900,6900,6900,1
|
|
20240925,140000,214659930,6860,6860,6860,6860,1
|
|
20240925,135900,214653070,6870,6870,6870,6870,932
|
|
20240925,135800,208250230,6870,6870,6870,6870,0
|
|
20240925,135700,208250230,6870,6870,6870,6870,0
|
|
20240925,135600,208250230,6870,6870,6870,6870,0
|
|
20240925,135500,208250230,6870,6880,6880,6870,222
|
|
20240925,135400,206722880,6890,6890,6890,6890,521
|
|
20240925,135300,203133190,6890,6890,6890,6890,0
|
|
20240925,135200,203133190,6890,6890,6890,6890,0
|
|
20240925,135100,203133190,6890,6890,6890,6890,2
|
|
20240925,135000,203119410,6890,6890,6890,6890,0
|
|
20240925,134900,203119410,6890,6890,6890,6890,0
|
|
20240925,134800,203119410,6890,6890,6890,6890,1
|
|
20240925,134700,203112520,6890,6890,6890,6890,0
|
|
20240925,134600,203112520,6890,6890,6890,6890,0
|
|
20240925,134500,203112520,6890,6900,6900,6890,28
|
|
20240925,134400,202919500,6910,6910,6910,6910,0
|
|
20240925,134300,202919500,6910,6910,6910,6910,51
|
|
20240925,134200,202567090,6910,6910,6910,6910,54
|
|
20240925,134100,202193950,6920,6920,6920,6920,0
|
|
20240925,134000,202193950,6920,6920,6920,6920,0
|
|
20240925,133900,202193950,6920,6920,6920,6920,0
|
|
20240925,133800,202193950,6920,6920,6920,6920,0
|
|
20240925,133700,202193950,6920,6920,6920,6920,0
|
|
20240925,133600,202193950,6920,6920,6920,6920,0
|
|
20240925,133500,202193950,6920,6920,6920,6920,0
|
|
20240925,133400,202193950,6920,6920,6920,6920,0
|
|
20240925,133300,202193950,6920,6920,6920,6920,0
|
|
20240925,133200,202193950,6920,6920,6920,6920,1
|
|
20240925,133100,202187030,6890,6890,6890,6890,0
|
|
20240925,133000,202187030,6890,6890,6890,6890,0
|
|
20240925,132900,202187030,6890,6900,6900,6890,432
|
|
20240925,132800,199210010,6920,6920,6920,6920,0
|
|
20240925,132700,199210010,6920,6920,6920,6920,5
|
|
20240925,132600,199175410,6900,6900,6900,6900,0
|
|
20240925,132500,199175410,6900,6900,6900,6900,0
|
|
20240925,132400,199175410,6900,6900,6900,6900,0
|
|
20240925,132300,199175410,6900,6900,6900,6900,0
|
|
20240925,132200,199175410,6900,6920,6920,6900,49
|
|
20240925,132100,198836350,6920,6920,6920,6920,1
|
|
20240925,132000,198829430,6900,6900,6900,6900,1
|
|
20240925,131900,198822530,6920,6920,6920,6920,28
|
|
20240925,131800,198628770,6920,6920,6920,6920,0
|
|
20240925,131700,198628770,6920,6920,6920,6920,0
|
|
20240925,131600,198628770,6920,6920,6920,6920,1
|
|
20240925,131500,198621850,6890,6890,6890,6890,0
|
|
20240925,131400,198621850,6890,6910,6920,6890,8
|
|
20240925,131300,198566620,6890,6890,6890,6890,0
|
|
20240925,131200,198566620,6890,6890,6890,6890,7
|
|
20240925,131100,198518390,6890,6890,6890,6890,61
|
|
20240925,131000,198098100,6910,6910,6910,6910,0
|
|
20240925,130900,198098100,6910,6910,6910,6910,0
|
|
20240925,130800,198098100,6910,6910,6910,6910,1
|
|
20240925,130700,198091190,6890,6890,6890,6890,81
|
|
20240925,130600,197533100,6890,6890,6890,6890,0
|
|
20240925,130500,197533100,6890,6890,6890,6890,0
|
|
20240925,130400,197533100,6890,6890,6890,6890,143
|
|
20240925,130300,196547830,6890,6890,6890,6890,575
|
|
20240925,130200,192586080,6900,6900,6900,6900,0
|
|
20240925,130100,192586080,6900,6900,6900,6900,19
|
|
20240925,130000,192454980,6900,6910,6910,6900,273
|
|
20240925,125900,190570680,6910,6910,6910,6910,0
|
|
20240925,125800,190570680,6910,6910,6910,6910,1
|
|
20240925,125700,190563770,6900,6900,6900,6900,2
|
|
20240925,125600,190549970,6910,6910,6910,6910,1
|
|
20240925,125500,190543060,6900,6900,6900,6900,0
|
|
20240925,125400,190543060,6900,6900,6900,6900,0
|
|
20240925,125300,190543060,6900,6900,6900,6900,3
|
|
20240925,125200,190522360,6910,6910,6910,6910,0
|
|
20240925,125100,190522360,6910,6910,6910,6910,30
|
|
20240925,125000,190315060,6910,6910,6910,6910,172
|
|
20240925,124900,189126540,6910,6910,6910,6910,0
|
|
20240925,124800,189126540,6910,6910,6910,6910,0
|
|
20240925,124700,189126540,6910,6910,6910,6910,0
|
|
20240925,124600,189126540,6910,6910,6910,6910,7
|
|
20240925,124500,189078170,6910,6910,6910,6910,14
|
|
20240925,124400,188981430,6910,6910,6910,6910,0
|
|
20240925,124300,188981430,6910,6900,6910,6900,318
|
|
20240925,124200,186787170,6900,6900,6900,6900,0
|
|
20240925,124100,186787170,6900,6900,6900,6900,0
|
|
20240925,124000,186787170,6900,6900,6900,6900,0
|
|
20240925,123900,186787170,6900,6900,6900,6900,0
|
|
20240925,123800,186787170,6900,6900,6900,6900,120
|
|
20240925,123700,185959170,6900,6900,6900,6900,9
|
|
20240925,123600,185897070,6900,6900,6900,6900,0
|
|
20240925,123500,185897070,6900,6900,6900,6900,0
|
|
20240925,123400,185897070,6900,6900,6900,6900,0
|
|
20240925,123300,185897070,6900,6900,6900,6900,0
|
|
20240925,123200,185897070,6900,6900,6900,6900,52
|
|
20240925,123100,185538270,6900,6900,6900,6900,0
|
|
20240925,123000,185538270,6900,6900,6900,6900,0
|
|
20240925,122900,185538270,6900,6900,6900,6900,0
|
|
20240925,122800,185538270,6900,6900,6900,6900,0
|
|
20240925,122700,185538270,6900,6900,6900,6900,0
|
|
20240925,122600,185538270,6900,6900,6900,6900,0
|
|
20240925,122500,185538270,6900,6900,6900,6900,39
|
|
20240925,122400,185269170,6900,6900,6900,6900,55
|
|
20240925,122300,184889670,6900,6900,6900,6900,0
|
|
20240925,122200,184889670,6900,6900,6900,6900,0
|
|
20240925,122100,184889670,6900,6900,6900,6900,0
|
|
20240925,122000,184889670,6900,6900,6900,6900,0
|
|
20240925,121900,184889670,6900,6920,6920,6900,2
|
|
20240925,121800,184875850,6900,6900,6900,6900,20
|
|
20240925,121700,184737850,6930,6930,6930,6930,0
|
|
20240925,121600,184737850,6930,6930,6930,6930,0
|
|
20240925,121500,184737850,6930,6930,6930,6930,1
|
|
20240925,121400,184730920,6900,6910,6910,6900,29
|
|
20240925,121300,184530770,6930,6930,6930,6930,0
|
|
20240925,121200,184530770,6930,6930,6930,6930,0
|
|
20240925,121100,184530770,6930,6930,6930,6930,0
|
|
20240925,121000,184530770,6930,6930,6930,6930,0
|
|
20240925,120900,184530770,6930,6930,6930,6930,0
|
|
20240925,120800,184530770,6930,6900,6930,6900,11
|
|
20240925,120700,184454840,6930,6930,6930,6930,0
|
|
20240925,120600,184454840,6930,6930,6930,6930,48
|
|
20240925,120500,184122200,6930,6930,6930,6930,0
|
|
20240925,120400,184122200,6930,6930,6930,6930,0
|
|
20240925,120300,184122200,6930,6930,6930,6930,0
|
|
20240925,120200,184122200,6930,6930,6930,6930,0
|
|
20240925,120100,184122200,6930,6930,6930,6930,0
|
|
20240925,120000,184122200,6930,6930,6930,6930,0
|
|
20240925,115900,184122200,6930,6930,6930,6930,0
|
|
20240925,115800,184122200,6930,6930,6930,6930,1
|
|
20240925,115700,184115270,6900,6930,6930,6900,144
|
|
20240925,115600,183117770,6930,6930,6930,6930,0
|
|
20240925,115500,183117770,6930,6900,6930,6900,42
|
|
20240925,115400,182827610,6930,6930,6930,6930,0
|
|
20240925,115300,182827610,6930,6930,6930,6930,18
|
|
20240925,115200,182702870,6930,6930,6930,6930,0
|
|
20240925,115100,182702870,6930,6930,6930,6930,1
|
|
20240925,115000,182695940,6900,6900,6900,6900,57
|
|
20240925,114900,182302640,6930,6930,6930,6930,0
|
|
20240925,114800,182302640,6930,6930,6930,6930,1
|
|
20240925,114700,182295710,6890,6890,6930,6890,3
|
|
20240925,114600,182275000,6890,6890,6890,6890,0
|
|
20240925,114500,182275000,6890,6890,6890,6890,0
|
|
20240925,114400,182275000,6890,6890,6890,6890,0
|
|
20240925,114300,182275000,6890,6890,6890,6890,0
|
|
20240925,114200,182275000,6890,6890,6890,6890,0
|
|
20240925,114100,182275000,6890,6890,6890,6890,67
|
|
20240925,114000,181813370,6940,6910,6940,6910,726
|
|
20240925,113900,176791050,6880,6890,6890,6880,771
|
|
20240925,113800,171482440,6890,6890,6890,6890,240
|
|
20240925,113700,169828840,6890,6890,6890,6890,20
|
|
20240925,113600,169691040,6910,6910,6910,6910,0
|
|
20240925,113500,169691040,6910,6910,6910,6910,0
|
|
20240925,113400,169691040,6910,6910,6910,6910,0
|
|
20240925,113300,169691040,6910,6910,6910,6910,10
|
|
20240925,113200,169621940,6890,6890,6890,6890,1
|
|
20240925,113100,169615050,6920,6920,6920,6920,0
|
|
20240925,113000,169615050,6920,6920,6920,6920,0
|
|
20240925,112900,169615050,6920,6920,6920,6920,3
|
|
20240925,112800,169594290,6920,6900,6920,6900,183
|
|
20240925,112700,168330990,6900,6900,6900,6900,55
|
|
20240925,112600,167951490,6920,6920,6920,6920,83
|
|
20240925,112500,167377130,6920,6920,6920,6920,65
|
|
20240925,112400,166927330,6920,6920,6920,6920,0
|
|
20240925,112300,166927330,6920,6920,6920,6920,1
|
|
20240925,112200,166920410,6920,6920,6920,6920,0
|
|
20240925,112100,166920410,6920,6920,6920,6920,0
|
|
20240925,112000,166920410,6920,6920,6920,6920,0
|
|
20240925,111900,166920410,6920,6930,6930,6920,131
|
|
20240925,111800,166013810,6930,6930,6930,6930,2
|
|
20240925,111700,165999950,6940,6960,6960,6930,75
|
|
20240925,111600,165478040,6960,6930,6960,6930,198
|
|
20240925,111500,164102360,6930,6950,6960,6930,636
|
|
20240925,111400,159682270,6950,6920,6950,6920,1010
|
|
20240925,111300,152674640,6920,6920,6920,6920,500
|
|
20240925,111200,149214640,6920,6920,6920,6920,101
|
|
20240925,111100,148515720,6920,6920,6920,6920,0
|
|
20240925,111000,148515720,6920,6920,6920,6920,0
|
|
20240925,110900,148515720,6920,6920,6920,6920,0
|
|
20240925,110800,148515720,6920,6920,6920,6920,0
|
|
20240925,110700,148515720,6920,6920,6920,6890,84
|
|
20240925,110600,147934470,6920,6890,6920,6890,2
|
|
20240925,110500,147920660,6920,6920,6930,6920,40
|
|
20240925,110400,147643840,6920,6920,6920,6920,6
|
|
20240925,110300,147602320,6920,6920,6920,6920,0
|
|
20240925,110200,147602320,6920,6910,6920,6910,2
|
|
20240925,110100,147588490,6910,6910,6910,6910,311
|
|
20240925,110000,145439480,6910,6910,6910,6910,0
|
|
20240925,105900,145439480,6910,6910,6910,6910,1
|
|
20240925,105800,145432570,6890,6890,6890,6890,0
|
|
20240925,105700,145432570,6890,6890,6890,6890,51
|
|
20240925,105600,145081180,6890,6890,6890,6890,1
|
|
20240925,105500,145074290,6900,6900,6900,6900,0
|
|
20240925,105400,145074290,6900,6900,6900,6900,3
|
|
20240925,105300,145053590,6900,6900,6900,6900,47
|
|
20240925,105200,144729290,6910,6910,6910,6910,1
|
|
20240925,105100,144722380,6900,6900,6900,6900,50
|
|
20240925,105000,144377380,6910,6910,6910,6910,1
|
|
20240925,104900,144370470,6910,6910,6910,6910,0
|
|
20240925,104800,144370470,6910,6910,6910,6910,5
|
|
20240925,104700,144335920,6910,6910,6910,6910,0
|
|
20240925,104600,144335920,6910,6910,6910,6910,100
|
|
20240925,104500,143644920,6900,6900,6900,6900,133
|
|
20240925,104400,142727220,6900,6900,6900,6900,10
|
|
20240925,104300,142658220,6900,6900,6900,6900,96
|
|
20240925,104200,141995820,6900,6900,6900,6900,39
|
|
20240925,104100,141726720,6920,6920,6920,6920,1
|
|
20240925,104000,141719800,6880,6880,6880,6880,1
|
|
20240925,103900,141712920,6920,6920,6920,6920,0
|
|
20240925,103800,141712920,6920,6920,6920,6920,1
|
|
20240925,103700,141706000,6920,6920,6920,6920,0
|
|
20240925,103600,141706000,6920,6920,6920,6920,0
|
|
20240925,103500,141706000,6920,6910,6920,6910,100
|
|
20240925,103400,141014400,6870,6870,6870,6870,0
|
|
20240925,103300,141014400,6870,6870,6870,6870,0
|
|
20240925,103200,141014400,6870,6920,6930,6870,7
|
|
20240925,103100,140966000,6920,6910,6920,6910,403
|
|
20240925,103000,138177620,6870,6870,6870,6870,0
|
|
20240925,102900,138177620,6870,6870,6870,6870,100
|
|
20240925,102800,137490620,6910,6910,6910,6910,0
|
|
20240925,102700,137490620,6910,6910,6910,6910,0
|
|
20240925,102600,137490620,6910,6880,6910,6870,218
|
|
20240925,102500,135987900,6870,6870,6870,6870,0
|
|
20240925,102400,135987900,6870,6870,6870,6870,0
|
|
20240925,102300,135987900,6870,6870,6870,6870,0
|
|
20240925,102200,135987900,6870,6870,6870,6870,50
|
|
20240925,102100,135644400,6860,6860,6860,6860,0
|
|
20240925,102000,135644400,6860,6870,6870,6860,31
|
|
20240925,101900,135431440,6870,6870,6870,6870,28
|
|
20240925,101800,135239080,6860,6860,6860,6860,0
|
|
20240925,101700,135239080,6860,6860,6860,6860,0
|
|
20240925,101600,135239080,6860,6860,6860,6860,0
|
|
20240925,101500,135239080,6860,6860,6860,6860,0
|
|
20240925,101400,135239080,6860,6860,6860,6860,2
|
|
20240925,101300,135225360,6860,6860,6860,6860,1
|
|
20240925,101200,135218500,6860,6860,6860,6860,120
|
|
20240925,101100,134395300,6850,6850,6850,6850,0
|
|
20240925,101000,134395300,6850,6850,6850,6850,0
|
|
20240925,100900,134395300,6850,6880,6880,6850,121
|
|
20240925,100800,133563420,6850,6870,6870,6850,437
|
|
20240925,100700,130565910,6870,6870,6870,6870,0
|
|
20240925,100600,130565910,6870,6870,6870,6870,128
|
|
20240925,100500,129686550,6870,6870,6870,6870,2
|
|
20240925,100400,129672810,6870,6880,6880,6870,135
|
|
20240925,100300,128745230,6900,6880,6900,6880,123
|
|
20240925,100200,127898950,6880,6890,6890,6880,22
|
|
20240925,100100,127747380,6910,6910,6910,6910,100
|
|
20240925,100000,127056380,6890,6900,6900,6890,59
|
|
20240925,095900,126649560,6910,6900,6910,6900,289
|
|
20240925,095800,124652830,6900,6900,6900,6900,200
|
|
20240925,095700,123272830,6910,6900,6910,6900,23
|
|
20240925,095600,123114110,6900,6900,6900,6900,42
|
|
20240925,095500,122824310,6900,6900,6900,6900,0
|
|
20240925,095400,122824310,6900,6900,6900,6900,150
|
|
20240925,095300,121789310,6890,6890,6890,6890,51
|
|
20240925,095200,121437920,6890,6890,6890,6890,0
|
|
20240925,095100,121437920,6890,6900,6900,6880,144
|
|
20240925,095000,120445570,6900,6890,6900,6890,46
|
|
20240925,094900,120128560,6900,6900,6900,6900,33
|
|
20240925,094800,119900860,6880,6870,6880,6870,47
|
|
20240925,094700,119577730,6870,6900,6900,6870,294
|
|
20240925,094600,117556990,6870,6870,6870,6870,0
|
|
20240925,094500,117556990,6870,6880,6880,6870,50
|
|
20240925,094400,117213460,6910,6900,6910,6900,134
|
|
20240925,094300,116288520,6900,6900,6900,6900,845
|
|
20240925,094200,110458020,6900,6900,6900,6900,0
|
|
20240925,094100,110458020,6900,6900,6900,6900,4
|
|
20240925,094000,110430420,6900,6890,6900,6890,153
|
|
20240925,093900,109376190,6870,6870,6870,6870,103
|
|
20240925,093800,108668580,6870,6870,6870,6870,201
|
|
20240925,093700,107287710,6880,6880,6880,6880,15
|
|
20240925,093600,107184510,6890,6890,6890,6890,5
|
|
20240925,093500,107150060,6870,6870,6870,6870,35
|
|
20240925,093400,106909610,6870,6870,6870,6870,0
|
|
20240925,093300,106909610,6870,6870,6870,6870,0
|
|
20240925,093200,106909610,6870,6870,6870,6870,0
|
|
20240925,093100,106909610,6870,6870,6870,6870,193
|
|
20240925,093000,105583700,6870,6870,6870,6870,274
|
|
20240925,092900,103701320,6880,6870,6880,6870,161
|
|
20240925,092800,102593660,6870,6870,6870,6870,1
|
|
20240925,092700,102586790,6880,6880,6880,6880,30
|
|
20240925,092600,102380390,6860,6880,6900,6860,119
|
|
20240925,092500,101561510,6880,6910,6910,6880,73
|
|
20240925,092400,101057110,6910,6900,6910,6900,42
|
|
20240925,092300,100767000,6880,6860,6880,6860,137
|
|
20240925,092200,99825680,6860,6860,6860,6860,2
|
|
20240925,092100,99811960,6830,6830,6830,6830,3
|
|
20240925,092000,99791470,6830,6830,6830,6830,0
|
|
20240925,091900,99791470,6830,6830,6840,6830,106
|
|
20240925,091800,99067160,6840,6840,6840,6840,1017
|
|
20240925,091700,92110880,6850,6840,6850,6840,108
|
|
20240925,091600,91371090,6870,6880,6880,6870,839
|
|
20240925,091500,85601780,6880,6880,6910,6880,164
|
|
20240925,091400,84473430,6880,6890,6890,6880,623
|
|
20240925,091300,80182190,6880,6880,6930,6880,1015
|
|
20240925,091200,73168910,6900,6870,6900,6870,371
|
|
20240925,091100,70610510,6870,6870,6870,6870,70
|
|
20240925,091000,70129610,6870,6870,6890,6870,674
|
|
20240925,090900,65497580,6870,6830,6870,6830,70
|
|
20240925,090800,65019400,6860,6860,6860,6860,101
|
|
20240925,090700,64326540,6860,6820,6860,6810,1607
|
|
20240925,090600,53335170,6820,6810,6850,6810,5
|
|
20240925,090500,53301050,6850,6820,6850,6820,891
|
|
20240925,090400,47206150,6820,6780,6820,6770,225
|
|
20240925,090300,45681190,6780,6820,6820,6780,3999
|
|
20240925,090200,18530370,6840,6870,6870,6840,1314
|
|
20240925,090100,9536300,6870,6870,6880,6870,155
|
|
20240925,090000,8470800,6870,6870,6870,6850,1064
|