663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,200000,174188160,12540,12540,12540,12540,163
|
|
20240925,195900,174188160,12540,12540,12540,12540,0
|
|
20240925,195800,174188160,12540,12540,12540,12540,0
|
|
20240925,195700,174188160,12540,12540,12540,12540,0
|
|
20240925,195600,174188160,12540,12540,12540,12540,0
|
|
20240925,195500,174188160,12540,12540,12540,12540,0
|
|
20240925,195400,174188160,12540,12540,12540,12540,0
|
|
20240925,195300,174188160,12540,12540,12540,12540,0
|
|
20240925,195200,174188160,12540,12540,12540,12540,0
|
|
20240925,195100,174188160,12540,12540,12540,12540,0
|
|
20240925,195000,174188160,12540,12540,12540,12540,0
|
|
20240925,194900,174188160,12540,12540,12540,12540,0
|
|
20240925,194800,174188160,12540,12540,12540,12540,0
|
|
20240925,194700,174188160,12540,12540,12540,12540,0
|
|
20240925,194600,174188160,12540,12540,12540,12540,0
|
|
20240925,194500,174188160,12540,12540,12540,12540,0
|
|
20240925,194400,174188160,12540,12540,12540,12540,0
|
|
20240925,194300,174188160,12540,12540,12540,12540,0
|
|
20240925,194200,174188160,12540,12540,12540,12540,0
|
|
20240925,194100,174188160,12540,12540,12540,12540,0
|
|
20240925,194000,174188160,12540,12540,12540,12540,0
|
|
20240925,193900,174188160,12540,12540,12540,12540,0
|
|
20240925,193800,174188160,12540,12540,12540,12540,0
|
|
20240925,193700,174188160,12540,12540,12540,12540,0
|
|
20240925,193600,174188160,12540,12540,12540,12540,0
|
|
20240925,193500,174188160,12540,12540,12540,12540,0
|
|
20240925,193400,174188160,12540,12540,12540,12540,0
|
|
20240925,193300,174188160,12540,12540,12540,12540,0
|
|
20240925,193200,174188160,12540,12540,12540,12540,0
|
|
20240925,193100,174188160,12540,12540,12540,12540,0
|
|
20240925,193000,174188160,12540,12540,12540,12540,163
|
|
20240925,192900,174188160,12540,12540,12540,12540,0
|
|
20240925,192800,174188160,12540,12540,12540,12540,0
|
|
20240925,192700,174188160,12540,12540,12540,12540,0
|
|
20240925,192600,174188160,12540,12540,12540,12540,0
|
|
20240925,192500,174188160,12540,12540,12540,12540,0
|
|
20240925,192400,174188160,12540,12540,12540,12540,0
|
|
20240925,192300,174188160,12540,12540,12540,12540,0
|
|
20240925,192200,174188160,12540,12540,12540,12540,0
|
|
20240925,192100,174188160,12540,12540,12540,12540,0
|
|
20240925,192000,174188160,12540,12540,12540,12540,0
|
|
20240925,191900,174188160,12540,12540,12540,12540,0
|
|
20240925,191800,174188160,12540,12540,12540,12540,0
|
|
20240925,191700,174188160,12540,12540,12540,12540,0
|
|
20240925,191600,174188160,12540,12540,12540,12540,0
|
|
20240925,191500,174188160,12540,12540,12540,12540,0
|
|
20240925,191400,174188160,12540,12540,12540,12540,0
|
|
20240925,191300,174188160,12540,12540,12540,12540,0
|
|
20240925,191200,174188160,12540,12540,12540,12540,0
|
|
20240925,191100,174188160,12540,12540,12540,12540,0
|
|
20240925,191000,174188160,12540,12540,12540,12540,0
|
|
20240925,190900,174188160,12540,12540,12540,12540,0
|
|
20240925,190800,174188160,12540,12540,12540,12540,0
|
|
20240925,190700,174188160,12540,12540,12540,12540,0
|
|
20240925,190600,174188160,12540,12540,12540,12540,0
|
|
20240925,190500,174188160,12540,12540,12540,12540,0
|
|
20240925,190400,174188160,12540,12540,12540,12540,0
|
|
20240925,190300,174188160,12540,12540,12540,12540,0
|
|
20240925,190200,174188160,12540,12540,12540,12540,0
|
|
20240925,190100,174188160,12540,12540,12540,12540,0
|
|
20240925,190000,174188160,12540,12540,12540,12540,163
|
|
20240925,185900,174188160,12540,12540,12540,12540,0
|
|
20240925,185800,174188160,12540,12540,12540,12540,0
|
|
20240925,185700,174188160,12540,12540,12540,12540,0
|
|
20240925,185600,174188160,12540,12540,12540,12540,0
|
|
20240925,185500,174188160,12540,12540,12540,12540,0
|
|
20240925,185400,174188160,12540,12540,12540,12540,0
|
|
20240925,185300,174188160,12540,12540,12540,12540,0
|
|
20240925,185200,174188160,12540,12540,12540,12540,0
|
|
20240925,185100,174188160,12540,12540,12540,12540,0
|
|
20240925,185000,174188160,12540,12540,12540,12540,0
|
|
20240925,184900,174188160,12540,12540,12540,12540,0
|
|
20240925,184800,174188160,12540,12540,12540,12540,0
|
|
20240925,184700,174188160,12540,12540,12540,12540,0
|
|
20240925,184600,174188160,12540,12540,12540,12540,0
|
|
20240925,184500,174188160,12540,12540,12540,12540,0
|
|
20240925,184400,174188160,12540,12540,12540,12540,0
|
|
20240925,184300,174188160,12540,12540,12540,12540,0
|
|
20240925,184200,174188160,12540,12540,12540,12540,0
|
|
20240925,184100,174188160,12540,12540,12540,12540,0
|
|
20240925,184000,174188160,12540,12540,12540,12540,0
|
|
20240925,183900,174188160,12540,12540,12540,12540,0
|
|
20240925,183800,174188160,12540,12540,12540,12540,0
|
|
20240925,183700,174188160,12540,12540,12540,12540,0
|
|
20240925,183600,174188160,12540,12540,12540,12540,0
|
|
20240925,183500,174188160,12540,12540,12540,12540,0
|
|
20240925,183400,174188160,12540,12540,12540,12540,0
|
|
20240925,183300,174188160,12540,12540,12540,12540,0
|
|
20240925,183200,174188160,12540,12540,12540,12540,0
|
|
20240925,183100,174188160,12540,12540,12540,12540,0
|
|
20240925,183000,174188160,12540,12540,12540,12540,163
|
|
20240925,182900,174188160,12540,12540,12540,12540,0
|
|
20240925,182800,174188160,12540,12540,12540,12540,0
|
|
20240925,182700,174188160,12540,12540,12540,12540,0
|
|
20240925,182600,174188160,12540,12540,12540,12540,0
|
|
20240925,182500,174188160,12540,12540,12540,12540,0
|
|
20240925,182400,174188160,12540,12540,12540,12540,0
|
|
20240925,182300,174188160,12540,12540,12540,12540,0
|
|
20240925,182200,174188160,12540,12540,12540,12540,0
|
|
20240925,182100,174188160,12540,12540,12540,12540,0
|
|
20240925,182000,174188160,12540,12540,12540,12540,0
|
|
20240925,181900,174188160,12540,12540,12540,12540,0
|
|
20240925,181800,174188160,12540,12540,12540,12540,0
|
|
20240925,181700,174188160,12540,12540,12540,12540,0
|
|
20240925,181600,174188160,12540,12540,12540,12540,0
|
|
20240925,181500,174188160,12540,12540,12540,12540,0
|
|
20240925,181400,174188160,12540,12540,12540,12540,0
|
|
20240925,181300,174188160,12540,12540,12540,12540,0
|
|
20240925,181200,174188160,12540,12540,12540,12540,0
|
|
20240925,181100,174188160,12540,12540,12540,12540,0
|
|
20240925,181000,174188160,12540,12540,12540,12540,0
|
|
20240925,180900,174188160,12540,12540,12540,12540,0
|
|
20240925,180800,174188160,12540,12540,12540,12540,0
|
|
20240925,180700,174188160,12540,12540,12540,12540,0
|
|
20240925,180600,174188160,12540,12540,12540,12540,0
|
|
20240925,180500,174188160,12540,12540,12540,12540,0
|
|
20240925,180400,174188160,12540,12540,12540,12540,0
|
|
20240925,180300,174188160,12540,12540,12540,12540,0
|
|
20240925,180200,174188160,12540,12540,12540,12540,0
|
|
20240925,180100,174188160,12540,12540,12540,12540,0
|
|
20240925,180000,174188160,12540,12540,12540,12540,163
|
|
20240925,175900,174188160,12540,12540,12540,12540,0
|
|
20240925,175800,174188160,12540,12540,12540,12540,0
|
|
20240925,175700,174188160,12540,12540,12540,12540,0
|
|
20240925,175600,174188160,12540,12540,12540,12540,0
|
|
20240925,175500,174188160,12540,12540,12540,12540,0
|
|
20240925,175400,174188160,12540,12540,12540,12540,0
|
|
20240925,175300,174188160,12540,12540,12540,12540,0
|
|
20240925,175200,174188160,12540,12540,12540,12540,0
|
|
20240925,175100,174188160,12540,12540,12540,12540,0
|
|
20240925,175000,174188160,12540,12540,12540,12540,0
|
|
20240925,174900,174188160,12540,12540,12540,12540,0
|
|
20240925,174800,174188160,12540,12540,12540,12540,0
|
|
20240925,174700,174188160,12540,12540,12540,12540,0
|
|
20240925,174600,174188160,12540,12540,12540,12540,0
|
|
20240925,174500,174188160,12540,12540,12540,12540,0
|
|
20240925,174400,174188160,12540,12540,12540,12540,0
|
|
20240925,174300,174188160,12540,12540,12540,12540,0
|
|
20240925,174200,174188160,12540,12540,12540,12540,0
|
|
20240925,174100,174188160,12540,12540,12540,12540,0
|
|
20240925,174000,174188160,12540,12540,12540,12540,0
|
|
20240925,173900,174188160,12540,12540,12540,12540,0
|
|
20240925,173800,174188160,12540,12540,12540,12540,0
|
|
20240925,173700,174188160,12540,12540,12540,12540,0
|
|
20240925,173600,174188160,12540,12540,12540,12540,0
|
|
20240925,173500,174188160,12540,12540,12540,12540,0
|
|
20240925,173400,174188160,12540,12540,12540,12540,0
|
|
20240925,173300,174188160,12540,12540,12540,12540,0
|
|
20240925,173200,174188160,12540,12540,12540,12540,0
|
|
20240925,173100,174188160,12540,12540,12540,12540,0
|
|
20240925,173000,174188160,12540,12540,12540,12540,163
|
|
20240925,172900,174188160,12540,12540,12540,12540,0
|
|
20240925,172800,174188160,12540,12540,12540,12540,0
|
|
20240925,172700,174188160,12540,12540,12540,12540,0
|
|
20240925,172600,174188160,12540,12540,12540,12540,0
|
|
20240925,172500,174188160,12540,12540,12540,12540,0
|
|
20240925,172400,174188160,12540,12540,12540,12540,0
|
|
20240925,172300,174188160,12540,12540,12540,12540,0
|
|
20240925,172200,174188160,12540,12540,12540,12540,0
|
|
20240925,172100,174188160,12540,12540,12540,12540,0
|
|
20240925,172000,174188160,12540,12540,12540,12540,0
|
|
20240925,171900,174188160,12540,12540,12540,12540,0
|
|
20240925,171800,174188160,12540,12540,12540,12540,0
|
|
20240925,171700,174188160,12540,12540,12540,12540,0
|
|
20240925,171600,174188160,12540,12540,12540,12540,0
|
|
20240925,171500,174188160,12540,12540,12540,12540,0
|
|
20240925,171400,174188160,12540,12540,12540,12540,0
|
|
20240925,171300,174188160,12540,12540,12540,12540,0
|
|
20240925,171200,174188160,12540,12540,12540,12540,0
|
|
20240925,171100,174188160,12540,12540,12540,12540,0
|
|
20240925,171000,174188160,12540,12540,12540,12540,0
|
|
20240925,170900,174188160,12540,12540,12540,12540,0
|
|
20240925,170800,174188160,12540,12540,12540,12540,0
|
|
20240925,170700,174188160,12540,12540,12540,12540,0
|
|
20240925,170600,174188160,12540,12540,12540,12540,0
|
|
20240925,170500,174188160,12540,12540,12540,12540,0
|
|
20240925,170400,174188160,12540,12540,12540,12540,0
|
|
20240925,170300,174188160,12540,12540,12540,12540,0
|
|
20240925,170200,174188160,12540,12540,12540,12540,0
|
|
20240925,170100,174188160,12540,12540,12540,12540,0
|
|
20240925,170000,174188160,12540,12540,12540,12540,163
|
|
20240925,165900,174188160,12540,12540,12540,12540,0
|
|
20240925,165800,174188160,12540,12540,12540,12540,0
|
|
20240925,165700,174188160,12540,12540,12540,12540,0
|
|
20240925,165600,174188160,12540,12540,12540,12540,0
|
|
20240925,165500,174188160,12540,12540,12540,12540,0
|
|
20240925,165400,174188160,12540,12540,12540,12540,0
|
|
20240925,165300,174188160,12540,12540,12540,12540,0
|
|
20240925,165200,174188160,12540,12540,12540,12540,0
|
|
20240925,165100,174188160,12540,12540,12540,12540,0
|
|
20240925,165000,174188160,12540,12540,12540,12540,0
|
|
20240925,164900,174188160,12540,12540,12540,12540,0
|
|
20240925,164800,174188160,12540,12540,12540,12540,0
|
|
20240925,164700,174188160,12540,12540,12540,12540,0
|
|
20240925,164600,174188160,12540,12540,12540,12540,0
|
|
20240925,164500,174188160,12540,12540,12540,12540,0
|
|
20240925,164400,174188160,12540,12540,12540,12540,0
|
|
20240925,164300,174188160,12540,12540,12540,12540,0
|
|
20240925,164200,174188160,12540,12540,12540,12540,0
|
|
20240925,164100,174188160,12540,12540,12540,12540,0
|
|
20240925,164000,174188160,12540,12540,12540,12540,0
|
|
20240925,163900,174188160,12540,12540,12540,12540,0
|
|
20240925,163800,174188160,12540,12540,12540,12540,0
|
|
20240925,163700,174188160,12540,12540,12540,12540,0
|
|
20240925,163600,174188160,12540,12540,12540,12540,0
|
|
20240925,163500,174188160,12540,12540,12540,12540,0
|
|
20240925,163400,174188160,12540,12540,12540,12540,0
|
|
20240925,163300,174188160,12540,12540,12540,12540,0
|
|
20240925,163200,174188160,12540,12540,12540,12540,0
|
|
20240925,163100,174188160,12540,12540,12540,12540,0
|
|
20240925,163000,174188160,12540,12540,12540,12540,163
|
|
20240925,162900,174188160,12540,12540,12540,12540,0
|
|
20240925,162800,174188160,12540,12540,12540,12540,0
|
|
20240925,162700,174188160,12540,12540,12540,12540,0
|
|
20240925,162600,174188160,12540,12540,12540,12540,0
|
|
20240925,162500,174188160,12540,12540,12540,12540,0
|
|
20240925,162400,174188160,12540,12540,12540,12540,0
|
|
20240925,162300,174188160,12540,12540,12540,12540,0
|
|
20240925,162200,174188160,12540,12540,12540,12540,0
|
|
20240925,162100,174188160,12540,12540,12540,12540,0
|
|
20240925,162000,174188160,12540,12540,12540,12540,0
|
|
20240925,161900,174188160,12540,12540,12540,12540,0
|
|
20240925,161800,174188160,12540,12540,12540,12540,0
|
|
20240925,161700,174188160,12540,12540,12540,12540,0
|
|
20240925,161600,174188160,12540,12540,12540,12540,0
|
|
20240925,161500,174188160,12540,12540,12540,12540,0
|
|
20240925,161400,174188160,12540,12540,12540,12540,0
|
|
20240925,161300,174188160,12540,12540,12540,12540,0
|
|
20240925,161200,174188160,12540,12540,12540,12540,0
|
|
20240925,161100,174188160,12540,12540,12540,12540,0
|
|
20240925,161000,174188160,12540,12540,12540,12540,0
|
|
20240925,160900,174188160,12540,12540,12540,12540,0
|
|
20240925,160800,174188160,12540,12540,12540,12540,0
|
|
20240925,160700,174188160,12540,12540,12540,12540,0
|
|
20240925,160600,174188160,12540,12540,12540,12540,0
|
|
20240925,160500,174188160,12540,12540,12540,12540,0
|
|
20240925,160400,174188160,12540,12540,12540,12540,0
|
|
20240925,160300,174188160,12540,12540,12540,12540,0
|
|
20240925,160200,174188160,12540,12540,12540,12540,0
|
|
20240925,160100,174188160,12540,12540,12540,12540,0
|
|
20240925,160000,174188160,12540,12540,12540,12540,163
|
|
20240925,155900,174188160,12540,12540,12540,12540,0
|
|
20240925,155800,174188160,12540,12540,12540,12540,0
|
|
20240925,155700,174188160,12540,12540,12540,12540,0
|
|
20240925,155600,174188160,12540,12540,12540,12540,0
|
|
20240925,155500,174188160,12540,12540,12540,12540,0
|
|
20240925,155400,174188160,12540,12540,12540,12540,0
|
|
20240925,155300,174188160,12540,12540,12540,12540,0
|
|
20240925,155200,174188160,12540,12540,12540,12540,0
|
|
20240925,155100,174188160,12540,12540,12540,12540,0
|
|
20240925,155000,174188160,12540,12540,12540,12540,0
|
|
20240925,154900,174188160,12540,12540,12540,12540,0
|
|
20240925,154800,174188160,12540,12540,12540,12540,0
|
|
20240925,154700,174188160,12540,12540,12540,12540,0
|
|
20240925,154600,174188160,12540,12540,12540,12540,0
|
|
20240925,154500,174188160,12540,12540,12540,12540,0
|
|
20240925,154400,174188160,12540,12540,12540,12540,0
|
|
20240925,154300,174188160,12540,12540,12540,12540,0
|
|
20240925,154200,174188160,12540,12540,12540,12540,0
|
|
20240925,154100,174188160,12540,12540,12540,12540,0
|
|
20240925,154000,174188160,12540,12540,12540,12540,0
|
|
20240925,153900,174188160,12540,12540,12540,12540,0
|
|
20240925,153800,174188160,12540,12540,12540,12540,0
|
|
20240925,153700,174188160,12540,12540,12540,12540,0
|
|
20240925,153600,174188160,12540,12540,12540,12540,0
|
|
20240925,153500,174188160,12540,12540,12540,12540,0
|
|
20240925,153400,174188160,12540,12540,12540,12540,0
|
|
20240925,153300,174188160,12540,12540,12540,12540,0
|
|
20240925,153200,174188160,12540,12540,12540,12540,0
|
|
20240925,153100,174188160,12540,12540,12540,12540,0
|
|
20240925,153000,174188160,12540,12540,12540,12540,326
|
|
20240925,152900,172144140,12540,12540,12540,12540,0
|
|
20240925,152800,172144140,12540,12540,12540,12540,0
|
|
20240925,152700,172144140,12540,12540,12540,12540,0
|
|
20240925,152600,172144140,12540,12540,12540,12540,0
|
|
20240925,152500,172144140,12540,12540,12540,12540,0
|
|
20240925,152400,172144140,12540,12540,12540,12540,0
|
|
20240925,152300,172144140,12540,12540,12540,12540,0
|
|
20240925,152200,172144140,12540,12540,12540,12540,0
|
|
20240925,152100,172144140,12540,12540,12540,12540,0
|
|
20240925,152000,172144140,12540,12540,12540,12540,0
|
|
20240925,151900,172144140,12540,12570,12570,12540,4
|
|
20240925,151800,172093920,12580,12580,12580,12580,0
|
|
20240925,151700,172093920,12580,12580,12580,12580,0
|
|
20240925,151600,172093920,12580,12580,12580,12580,1
|
|
20240925,151500,172081340,12580,12580,12580,12580,1
|
|
20240925,151400,172068760,12580,12580,12580,12580,0
|
|
20240925,151300,172068760,12580,12580,12580,12580,153
|
|
20240925,151200,170144020,12570,12570,12570,12570,0
|
|
20240925,151100,170144020,12570,12570,12570,12560,51
|
|
20240925,151000,169502970,12530,12530,12530,12530,0
|
|
20240925,150900,169502970,12530,12550,12550,12530,11
|
|
20240925,150800,169364950,12570,12570,12570,12570,0
|
|
20240925,150700,169364950,12570,12570,12570,12570,0
|
|
20240925,150600,169364950,12570,12580,12580,12570,9
|
|
20240925,150500,169251810,12570,12570,12570,12570,0
|
|
20240925,150400,169251810,12570,12570,12570,12570,0
|
|
20240925,150300,169251810,12570,12570,12570,12570,6
|
|
20240925,150200,169176390,12580,12580,12580,12580,2
|
|
20240925,150100,169151230,12610,12610,12610,12610,1
|
|
20240925,150000,169138620,12610,12570,12610,12570,12
|
|
20240925,145900,168987540,12570,12570,12610,12570,350
|
|
20240925,145800,164587880,12610,12580,12610,12570,193
|
|
20240925,145700,162160540,12610,12610,12610,12610,1
|
|
20240925,145600,162147930,12580,12580,12580,12580,22
|
|
20240925,145500,161871170,12570,12570,12570,12570,79
|
|
20240925,145400,160878140,12570,12570,12570,12570,0
|
|
20240925,145300,160878140,12570,12610,12610,12570,249
|
|
20240925,145200,157744630,12620,12620,12620,12620,16
|
|
20240925,145100,157542710,12620,12620,12620,12620,0
|
|
20240925,145000,157542710,12620,12630,12630,12620,88
|
|
20240925,144900,156431310,12630,12630,12630,12630,17
|
|
20240925,144800,156216600,12650,12680,12680,12650,694
|
|
20240925,144700,147418030,12690,12680,12690,12680,278
|
|
20240925,144600,143891370,12680,12680,12680,12680,105
|
|
20240925,144500,142559970,12700,12710,12710,12700,190
|
|
20240925,144400,140146330,12730,12730,12730,12730,0
|
|
20240925,144300,140146330,12730,12740,12740,12730,2
|
|
20240925,144200,140120860,12700,12700,12700,12700,0
|
|
20240925,144100,140120860,12700,12700,12700,12700,8
|
|
20240925,144000,140019260,12700,12750,12750,12700,49
|
|
20240925,143900,139396910,12700,12700,12700,12700,0
|
|
20240925,143800,139396910,12700,12710,12710,12700,38
|
|
20240925,143700,138914300,12760,12760,12760,12760,0
|
|
20240925,143600,138914300,12760,12760,12760,12760,0
|
|
20240925,143500,138914300,12760,12760,12760,12760,0
|
|
20240925,143400,138914300,12760,12760,12760,12760,0
|
|
20240925,143300,138914300,12760,12760,12760,12760,0
|
|
20240925,143200,138914300,12760,12760,12760,12760,0
|
|
20240925,143100,138914300,12760,12760,12760,12760,0
|
|
20240925,143000,138914300,12760,12760,12760,12760,0
|
|
20240925,142900,138914300,12760,12760,12760,12760,0
|
|
20240925,142800,138914300,12760,12760,12760,12760,1
|
|
20240925,142700,138901540,12780,12780,12780,12780,0
|
|
20240925,142600,138901540,12780,12780,12780,12780,0
|
|
20240925,142500,138901540,12780,12710,12780,12700,401
|
|
20240925,142400,133807680,12710,12710,12710,12710,0
|
|
20240925,142300,133807680,12710,12770,12770,12710,500
|
|
20240925,142200,127451780,12770,12780,12780,12770,192
|
|
20240925,142100,124998070,12770,12760,12770,12760,277
|
|
20240925,142000,121462080,12750,12750,12750,12750,38
|
|
20240925,141900,120977580,12760,12760,12760,12760,0
|
|
20240925,141800,120977580,12760,12760,12760,12760,0
|
|
20240925,141700,120977580,12760,12760,12760,12760,0
|
|
20240925,141600,120977580,12760,12760,12760,12760,0
|
|
20240925,141500,120977580,12760,12760,12760,12760,0
|
|
20240925,141400,120977580,12760,12760,12760,12760,0
|
|
20240925,141300,120977580,12760,12760,12760,12760,1
|
|
20240925,141200,120964820,12760,12760,12760,12760,1
|
|
20240925,141100,120952060,12750,12750,12750,12750,1
|
|
20240925,141000,120939310,12760,12760,12760,12760,1
|
|
20240925,140900,120926550,12750,12750,12750,12750,0
|
|
20240925,140800,120926550,12750,12730,12750,12730,762
|
|
20240925,140700,111214310,12730,12730,12730,12730,0
|
|
20240925,140600,111214310,12730,12690,12730,12690,8
|
|
20240925,140500,111112750,12690,12690,12690,12690,0
|
|
20240925,140400,111112750,12690,12690,12690,12690,125
|
|
20240925,140300,109526500,12690,12690,12690,12690,0
|
|
20240925,140200,109526500,12690,12690,12690,12690,0
|
|
20240925,140100,109526500,12690,12690,12690,12690,0
|
|
20240925,140000,109526500,12690,12690,12690,12690,0
|
|
20240925,135900,109526500,12690,12690,12690,12690,0
|
|
20240925,135800,109526500,12690,12690,12690,12690,10
|
|
20240925,135700,109399600,12690,12690,12690,12690,0
|
|
20240925,135600,109399600,12690,12690,12690,12690,0
|
|
20240925,135500,109399600,12690,12690,12690,12690,0
|
|
20240925,135400,109399600,12690,12690,12690,12690,58
|
|
20240925,135300,108663580,12690,12690,12690,12690,0
|
|
20240925,135200,108663580,12690,12690,12690,12690,0
|
|
20240925,135100,108663580,12690,12690,12690,12690,0
|
|
20240925,135000,108663580,12690,12690,12690,12690,0
|
|
20240925,134900,108663580,12690,12690,12690,12690,0
|
|
20240925,134800,108663580,12690,12690,12690,12690,1
|
|
20240925,134700,108650890,12670,12670,12670,12670,0
|
|
20240925,134600,108650890,12670,12670,12670,12670,0
|
|
20240925,134500,108650890,12670,12670,12670,12670,50
|
|
20240925,134400,108017390,12670,12670,12670,12670,0
|
|
20240925,134300,108017390,12670,12670,12670,12670,1
|
|
20240925,134200,108004720,12670,12670,12670,12670,0
|
|
20240925,134100,108004720,12670,12670,12670,12670,0
|
|
20240925,134000,108004720,12670,12670,12670,12670,5
|
|
20240925,133900,107941370,12660,12660,12660,12660,0
|
|
20240925,133800,107941370,12660,12660,12660,12660,0
|
|
20240925,133700,107941370,12660,12660,12660,12660,0
|
|
20240925,133600,107941370,12660,12660,12660,12660,0
|
|
20240925,133500,107941370,12660,12660,12660,12660,0
|
|
20240925,133400,107941370,12660,12660,12660,12660,100
|
|
20240925,133300,106675370,12660,12670,12670,12660,45
|
|
20240925,133200,106105600,12720,12720,12720,12720,0
|
|
20240925,133100,106105600,12720,12720,12720,12720,0
|
|
20240925,133000,106105600,12720,12720,12720,12720,0
|
|
20240925,132900,106105600,12720,12720,12720,12720,0
|
|
20240925,132800,106105600,12720,12720,12720,12720,1
|
|
20240925,132700,106092880,12720,12720,12720,12720,5
|
|
20240925,132600,106029280,12720,12720,12720,12720,50
|
|
20240925,132500,105393280,12730,12730,12730,12730,0
|
|
20240925,132400,105393280,12730,12730,12730,12730,1
|
|
20240925,132300,105380550,12660,12660,12660,12660,0
|
|
20240925,132200,105380550,12660,12660,12660,12660,0
|
|
20240925,132100,105380550,12660,12660,12660,12660,0
|
|
20240925,132000,105380550,12660,12660,12660,12660,0
|
|
20240925,131900,105380550,12660,12720,12720,12660,50
|
|
20240925,131800,104745520,12720,12720,12720,12720,0
|
|
20240925,131700,104745520,12720,12720,12720,12720,3
|
|
20240925,131600,104707360,12730,12730,12730,12730,0
|
|
20240925,131500,104707360,12730,12720,12730,12720,15
|
|
20240925,131400,104516550,12720,12720,12720,12720,0
|
|
20240925,131300,104516550,12720,12720,12720,12720,0
|
|
20240925,131200,104516550,12720,12720,12720,12720,0
|
|
20240925,131100,104516550,12720,12720,12720,12720,2
|
|
20240925,131000,104491110,12720,12720,12720,12720,10
|
|
20240925,130900,104363910,12720,12720,12720,12720,0
|
|
20240925,130800,104363910,12720,12720,12720,12720,0
|
|
20240925,130700,104363910,12720,12720,12720,12720,1
|
|
20240925,130600,104351190,12720,12720,12720,12720,0
|
|
20240925,130500,104351190,12720,12720,12720,12720,0
|
|
20240925,130400,104351190,12720,12720,12720,12720,0
|
|
20240925,130300,104351190,12720,12720,12720,12720,0
|
|
20240925,130200,104351190,12720,12720,12720,12720,1
|
|
20240925,130100,104338470,12720,12720,12720,12720,0
|
|
20240925,130000,104338470,12720,12720,12720,12720,0
|
|
20240925,125900,104338470,12720,12720,12720,12720,81
|
|
20240925,125800,103308150,12720,12720,12720,12720,2
|
|
20240925,125700,103282710,12670,12670,12670,12670,100
|
|
20240925,125600,102015710,12720,12720,12720,12720,0
|
|
20240925,125500,102015710,12720,12720,12720,12720,0
|
|
20240925,125400,102015710,12720,12720,12720,12720,0
|
|
20240925,125300,102015710,12720,12720,12720,12720,0
|
|
20240925,125200,102015710,12720,12720,12720,12720,0
|
|
20240925,125100,102015710,12720,12720,12720,12720,0
|
|
20240925,125000,102015710,12720,12720,12720,12720,0
|
|
20240925,124900,102015710,12720,12710,12720,12710,100
|
|
20240925,124800,100743720,12720,12720,12720,12720,0
|
|
20240925,124700,100743720,12720,12720,12720,12720,0
|
|
20240925,124600,100743720,12720,12720,12720,12720,0
|
|
20240925,124500,100743720,12720,12720,12720,12720,0
|
|
20240925,124400,100743720,12720,12720,12720,12720,0
|
|
20240925,124300,100743720,12720,12720,12720,12720,0
|
|
20240925,124200,100743720,12720,12720,12720,12720,0
|
|
20240925,124100,100743720,12720,12720,12720,12720,0
|
|
20240925,124000,100743720,12720,12720,12720,12720,1
|
|
20240925,123900,100731000,12670,12670,12670,12670,0
|
|
20240925,123800,100731000,12670,12670,12670,12670,0
|
|
20240925,123700,100731000,12670,12670,12670,12670,0
|
|
20240925,123600,100731000,12670,12670,12670,12670,40
|
|
20240925,123500,100224200,12670,12670,12670,12670,0
|
|
20240925,123400,100224200,12670,12670,12670,12670,60
|
|
20240925,123300,99464000,12660,12660,12660,12660,0
|
|
20240925,123200,99464000,12660,12660,12660,12660,0
|
|
20240925,123100,99464000,12660,12660,12660,12660,0
|
|
20240925,123000,99464000,12660,12660,12660,12660,0
|
|
20240925,122900,99464000,12660,12660,12660,12660,0
|
|
20240925,122800,99464000,12660,12660,12660,12660,0
|
|
20240925,122700,99464000,12660,12660,12660,12660,0
|
|
20240925,122600,99464000,12660,12660,12660,12660,0
|
|
20240925,122500,99464000,12660,12660,12660,12660,0
|
|
20240925,122400,99464000,12660,12660,12660,12660,0
|
|
20240925,122300,99464000,12660,12660,12660,12660,0
|
|
20240925,122200,99464000,12660,12660,12660,12660,160
|
|
20240925,122100,97438400,12660,12670,12670,12660,150
|
|
20240925,122000,95538900,12670,12670,12670,12670,0
|
|
20240925,121900,95538900,12670,12670,12670,12670,0
|
|
20240925,121800,95538900,12670,12670,12670,12670,0
|
|
20240925,121700,95538900,12670,12670,12670,12670,0
|
|
20240925,121600,95538900,12670,12670,12670,12670,0
|
|
20240925,121500,95538900,12670,12670,12670,12670,0
|
|
20240925,121400,95538900,12670,12670,12670,12670,0
|
|
20240925,121300,95538900,12670,12670,12670,12670,0
|
|
20240925,121200,95538900,12670,12670,12670,12670,0
|
|
20240925,121100,95538900,12670,12670,12670,12670,0
|
|
20240925,121000,95538900,12670,12670,12670,12670,0
|
|
20240925,120900,95538900,12670,12670,12670,12670,0
|
|
20240925,120800,95538900,12670,12670,12670,12670,66
|
|
20240925,120700,94702680,12670,12670,12670,12670,0
|
|
20240925,120600,94702680,12670,12670,12670,12670,0
|
|
20240925,120500,94702680,12670,12670,12670,12670,0
|
|
20240925,120400,94702680,12670,12670,12670,12670,0
|
|
20240925,120300,94702680,12670,12670,12670,12670,45
|
|
20240925,120200,94132530,12680,12680,12680,12680,12
|
|
20240925,120100,93980370,12680,12690,12690,12680,3
|
|
20240925,120000,93942320,12680,12680,12680,12680,0
|
|
20240925,115900,93942320,12680,12680,12680,12680,0
|
|
20240925,115800,93942320,12680,12680,12680,12680,0
|
|
20240925,115700,93942320,12680,12680,12680,12680,0
|
|
20240925,115600,93942320,12680,12680,12680,12680,0
|
|
20240925,115500,93942320,12680,12680,12680,12680,0
|
|
20240925,115400,93942320,12680,12680,12680,12680,0
|
|
20240925,115300,93942320,12680,12680,12680,12680,0
|
|
20240925,115200,93942320,12680,12680,12680,12680,0
|
|
20240925,115100,93942320,12680,12680,12680,12680,11
|
|
20240925,115000,93802840,12680,12680,12680,12680,0
|
|
20240925,114900,93802840,12680,12680,12680,12680,0
|
|
20240925,114800,93802840,12680,12680,12680,12680,0
|
|
20240925,114700,93802840,12680,12720,12720,12680,400
|
|
20240925,114600,88723190,12750,12750,12750,12750,0
|
|
20240925,114500,88723190,12750,12750,12750,12750,0
|
|
20240925,114400,88723190,12750,12750,12750,12750,0
|
|
20240925,114300,88723190,12750,12750,12750,12750,9
|
|
20240925,114200,88608440,12730,12730,12730,12730,0
|
|
20240925,114100,88608440,12730,12730,12730,12730,0
|
|
20240925,114000,88608440,12730,12730,12730,12730,0
|
|
20240925,113900,88608440,12730,12730,12730,12730,0
|
|
20240925,113800,88608440,12730,12730,12730,12730,0
|
|
20240925,113700,88608440,12730,12730,12730,12730,0
|
|
20240925,113600,88608440,12730,12730,12730,12730,0
|
|
20240925,113500,88608440,12730,12730,12730,12730,6
|
|
20240925,113400,88532060,12750,12750,12750,12750,2
|
|
20240925,113300,88506560,12750,12750,12750,12750,0
|
|
20240925,113200,88506560,12750,12750,12750,12750,6
|
|
20240925,113100,88430060,12740,12740,12740,12740,0
|
|
20240925,113000,88430060,12740,12740,12740,12740,40
|
|
20240925,112900,87920460,12740,12740,12740,12740,1
|
|
20240925,112800,87907720,12740,12740,12740,12740,0
|
|
20240925,112700,87907720,12740,12740,12740,12740,0
|
|
20240925,112600,87907720,12740,12740,12740,12740,0
|
|
20240925,112500,87907720,12740,12740,12740,12740,7
|
|
20240925,112400,87818540,12740,12740,12740,12740,0
|
|
20240925,112300,87818540,12740,12740,12740,12740,0
|
|
20240925,112200,87818540,12740,12740,12740,12740,0
|
|
20240925,112100,87818540,12740,12740,12740,12740,0
|
|
20240925,112000,87818540,12740,12740,12740,12740,1
|
|
20240925,111900,87805800,12740,12740,12740,12740,0
|
|
20240925,111800,87805800,12740,12740,12740,12740,0
|
|
20240925,111700,87805800,12740,12740,12740,12740,1
|
|
20240925,111600,87793060,12760,12760,12760,12760,0
|
|
20240925,111500,87793060,12760,12740,12760,12740,227
|
|
20240925,111400,84898750,12730,12730,12730,12730,48
|
|
20240925,111300,84287710,12730,12730,12730,12730,0
|
|
20240925,111200,84287710,12730,12730,12730,12730,0
|
|
20240925,111100,84287710,12730,12730,12730,12730,3
|
|
20240925,111000,84249520,12710,12710,12710,12710,0
|
|
20240925,110900,84249520,12710,12710,12710,12710,0
|
|
20240925,110800,84249520,12710,12710,12710,12710,0
|
|
20240925,110700,84249520,12710,12710,12710,12710,49
|
|
20240925,110600,83626730,12720,12710,12720,12710,52
|
|
20240925,110500,82965800,12700,12700,12700,12700,0
|
|
20240925,110400,82965800,12700,12660,12700,12660,575
|
|
20240925,110300,75676380,12660,12660,12660,12660,0
|
|
20240925,110200,75676380,12660,12660,12660,12660,55
|
|
20240925,110100,74980080,12690,12690,12690,12690,0
|
|
20240925,110000,74980080,12690,12690,12690,12690,0
|
|
20240925,105900,74980080,12690,12690,12690,12690,1
|
|
20240925,105800,74967390,12660,12660,12660,12660,0
|
|
20240925,105700,74967390,12660,12660,12660,12660,0
|
|
20240925,105600,74967390,12660,12660,12660,12660,0
|
|
20240925,105500,74967390,12660,12660,12670,12660,200
|
|
20240925,105400,72434980,12670,12670,12670,12670,0
|
|
20240925,105300,72434980,12670,12670,12670,12670,0
|
|
20240925,105200,72434980,12670,12670,12670,12670,0
|
|
20240925,105100,72434980,12670,12670,12670,12670,0
|
|
20240925,105000,72434980,12670,12670,12670,12670,5
|
|
20240925,104900,72371630,12670,12670,12670,12670,1
|
|
20240925,104800,72358960,12670,12670,12670,12670,0
|
|
20240925,104700,72358960,12670,12670,12670,12670,0
|
|
20240925,104600,72358960,12670,12670,12670,12670,0
|
|
20240925,104500,72358960,12670,12670,12670,12670,2
|
|
20240925,104400,72333620,12610,12610,12610,12610,0
|
|
20240925,104300,72333620,12610,12610,12610,12610,20
|
|
20240925,104200,72081420,12610,12610,12610,12610,15
|
|
20240925,104100,71892270,12610,12590,12610,12590,411
|
|
20240925,104000,66714030,12500,12500,12500,12500,0
|
|
20240925,103900,66714030,12500,12500,12500,12500,0
|
|
20240925,103800,66714030,12500,12500,12500,12500,0
|
|
20240925,103700,66714030,12500,12500,12500,12500,0
|
|
20240925,103600,66714030,12500,12500,12500,12500,0
|
|
20240925,103500,66714030,12500,12500,12500,12500,0
|
|
20240925,103400,66714030,12500,12500,12500,12500,0
|
|
20240925,103300,66714030,12500,12500,12500,12500,0
|
|
20240925,103200,66714030,12500,12500,12500,12500,0
|
|
20240925,103100,66714030,12500,12500,12500,12500,0
|
|
20240925,103000,66714030,12500,12500,12500,12500,0
|
|
20240925,102900,66714030,12500,12500,12500,12500,0
|
|
20240925,102800,66714030,12500,12550,12550,12500,301
|
|
20240925,102700,62950630,12590,12590,12590,12590,0
|
|
20240925,102600,62950630,12590,12590,12590,12590,0
|
|
20240925,102500,62950630,12590,12590,12590,12590,0
|
|
20240925,102400,62950630,12590,12590,12590,12590,1
|
|
20240925,102300,62938040,12590,12590,12590,12590,1
|
|
20240925,102200,62925450,12550,12550,12550,12550,9
|
|
20240925,102100,62812500,12520,12520,12520,12520,152
|
|
20240925,102000,60909460,12520,12520,12520,12520,8
|
|
20240925,101900,60809300,12520,12620,12620,12510,420
|
|
20240925,101800,55535500,12600,12610,12620,12600,66
|
|
20240925,101700,54703580,12630,12630,12630,12630,0
|
|
20240925,101600,54703580,12630,12630,12630,12630,0
|
|
20240925,101500,54703580,12630,12660,12660,12630,739
|
|
20240925,101400,45355310,12680,12680,12680,12680,1
|
|
20240925,101300,45342630,12680,12680,12680,12670,302
|
|
20240925,101200,41516270,12670,12670,12670,12670,0
|
|
20240925,101100,41516270,12670,12690,12690,12670,158
|
|
20240925,101000,39512410,12690,12690,12690,12690,0
|
|
20240925,100900,39512410,12690,12730,12730,12690,181
|
|
20240925,100800,37215370,12730,12730,12730,12730,0
|
|
20240925,100700,37215370,12730,12730,12730,12730,1
|
|
20240925,100600,37202640,12730,12730,12730,12730,0
|
|
20240925,100500,37202640,12730,12730,12730,12730,0
|
|
20240925,100400,37202640,12730,12730,12730,12730,111
|
|
20240925,100300,35789610,12700,12690,12700,12690,99
|
|
20240925,100200,34532580,12690,12680,12690,12680,61
|
|
20240925,100100,33758500,12690,12690,12690,12690,0
|
|
20240925,100000,33758500,12690,12690,12690,12690,0
|
|
20240925,095900,33758500,12690,12690,12690,12690,0
|
|
20240925,095800,33758500,12690,12680,12690,12680,575
|
|
20240925,095700,26466740,12670,12670,12670,12670,0
|
|
20240925,095600,26466740,12670,12670,12670,12670,0
|
|
20240925,095500,26466740,12670,12670,12670,12670,0
|
|
20240925,095400,26466740,12670,12670,12670,12670,0
|
|
20240925,095300,26466740,12670,12670,12670,12670,35
|
|
20240925,095200,26023290,12680,12680,12680,12680,0
|
|
20240925,095100,26023290,12680,12680,12680,12680,1
|
|
20240925,095000,26010610,12690,12690,12690,12690,0
|
|
20240925,094900,26010610,12690,12690,12690,12690,0
|
|
20240925,094800,26010610,12690,12690,12690,12690,0
|
|
20240925,094700,26010610,12690,12690,12690,12690,0
|
|
20240925,094600,26010610,12690,12690,12690,12690,3
|
|
20240925,094500,25972540,12690,12690,12690,12690,0
|
|
20240925,094400,25972540,12690,12690,12690,12690,1
|
|
20240925,094300,25959850,12690,12690,12690,12690,1
|
|
20240925,094200,25947160,12650,12670,12670,12650,100
|
|
20240925,094100,24681040,12650,12650,12650,12650,7
|
|
20240925,094000,24592490,12670,12650,12670,12650,23
|
|
20240925,093900,24301480,12670,12670,12670,12670,0
|
|
20240925,093800,24301480,12670,12670,12670,12670,8
|
|
20240925,093700,24200120,12670,12670,12670,12670,0
|
|
20240925,093600,24200120,12670,12670,12670,12670,0
|
|
20240925,093500,24200120,12670,12670,12670,12670,0
|
|
20240925,093400,24200120,12670,12670,12670,12670,0
|
|
20240925,093300,24200120,12670,12670,12670,12670,0
|
|
20240925,093200,24200120,12670,12680,12680,12670,40
|
|
20240925,093100,23692970,12690,12690,12690,12690,0
|
|
20240925,093000,23692970,12690,12680,12690,12680,35
|
|
20240925,092900,23248870,12720,12720,12720,12720,0
|
|
20240925,092800,23248870,12720,12720,12720,12720,0
|
|
20240925,092700,23248870,12720,12720,12720,12720,33
|
|
20240925,092600,22829110,12670,12670,12670,12670,0
|
|
20240925,092500,22829110,12670,12670,12670,12670,29
|
|
20240925,092400,22461680,12650,12650,12650,12650,0
|
|
20240925,092300,22461680,12650,12650,12650,12650,82
|
|
20240925,092200,21424380,12650,12650,12650,12650,1
|
|
20240925,092100,21411730,12650,12650,12650,12650,2
|
|
20240925,092000,21386430,12650,12650,12650,12650,2
|
|
20240925,091900,21361130,12600,12600,12600,12600,30
|
|
20240925,091800,20983130,12600,12600,12600,12600,0
|
|
20240925,091700,20983130,12600,12600,12600,12600,49
|
|
20240925,091600,20365730,12600,12610,12610,12600,200
|
|
20240925,091500,17845670,12610,12610,12610,12610,0
|
|
20240925,091400,17845670,12610,12610,12610,12610,1
|
|
20240925,091300,17833060,12610,12610,12610,12610,3
|
|
20240925,091200,17795230,12600,12600,12600,12600,1
|
|
20240925,091100,17782630,12600,12600,12600,12600,0
|
|
20240925,091000,17782630,12600,12600,12600,12600,1
|
|
20240925,090900,17770030,12600,12600,12600,12600,1
|
|
20240925,090800,17757430,12600,12600,12600,12600,0
|
|
20240925,090700,17757430,12600,12620,12620,12600,387
|
|
20240925,090600,12881000,12620,12640,12640,12600,155
|
|
20240925,090500,10926800,12670,12670,12670,12670,213
|
|
20240925,090400,8228090,12750,12750,12750,12750,23
|
|
20240925,090300,7934840,12760,12750,12770,12750,433
|
|
20240925,090200,2408310,12750,12750,12750,12750,1
|
|
20240925,090100,2395560,12620,12620,12620,12620,10
|
|
20240925,090000,2269360,12770,12600,12770,12600,180
|