598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185500,795978410,7140,7140,7140,7140,588
|
|
20240925,185400,795978410,7140,7140,7140,7140,0
|
|
20240925,185300,795978410,7140,7140,7140,7140,0
|
|
20240925,185200,795978410,7140,7140,7140,7140,0
|
|
20240925,185100,795978410,7140,7140,7140,7140,0
|
|
20240925,185000,795978410,7140,7140,7140,7140,0
|
|
20240925,184900,795978410,7140,7140,7140,7140,0
|
|
20240925,184800,795978410,7140,7140,7140,7140,0
|
|
20240925,184700,795978410,7140,7140,7140,7140,0
|
|
20240925,184600,795978410,7140,7140,7140,7140,0
|
|
20240925,184500,795978410,7140,7140,7140,7140,0
|
|
20240925,184400,795978410,7140,7140,7140,7140,0
|
|
20240925,184300,795978410,7140,7140,7140,7140,0
|
|
20240925,184200,795978410,7140,7140,7140,7140,0
|
|
20240925,184100,795978410,7140,7140,7140,7140,0
|
|
20240925,184000,795978410,7140,7140,7140,7140,0
|
|
20240925,183900,795978410,7140,7140,7140,7140,0
|
|
20240925,183800,795978410,7140,7140,7140,7140,0
|
|
20240925,183700,795978410,7140,7140,7140,7140,0
|
|
20240925,183600,795978410,7140,7140,7140,7140,0
|
|
20240925,183500,795978410,7140,7140,7140,7140,0
|
|
20240925,183400,795978410,7140,7140,7140,7140,0
|
|
20240925,183300,795978410,7140,7140,7140,7140,0
|
|
20240925,183200,795978410,7140,7140,7140,7140,0
|
|
20240925,183100,795978410,7140,7140,7140,7140,0
|
|
20240925,183000,795978410,7140,7140,7140,7140,0
|
|
20240925,182900,795978410,7140,7140,7140,7140,0
|
|
20240925,182800,795978410,7140,7140,7140,7140,0
|
|
20240925,182700,795978410,7140,7140,7140,7140,0
|
|
20240925,182600,795978410,7140,7140,7140,7140,0
|
|
20240925,182500,795978410,7140,7140,7140,7140,588
|
|
20240925,182400,795978410,7140,7140,7140,7140,0
|
|
20240925,182300,795978410,7140,7140,7140,7140,0
|
|
20240925,182200,795978410,7140,7140,7140,7140,0
|
|
20240925,182100,795978410,7140,7140,7140,7140,0
|
|
20240925,182000,795978410,7140,7140,7140,7140,0
|
|
20240925,181900,795978410,7140,7140,7140,7140,0
|
|
20240925,181800,795978410,7140,7140,7140,7140,0
|
|
20240925,181700,795978410,7140,7140,7140,7140,0
|
|
20240925,181600,795978410,7140,7140,7140,7140,0
|
|
20240925,181500,795978410,7140,7140,7140,7140,0
|
|
20240925,181400,795978410,7140,7140,7140,7140,0
|
|
20240925,181300,795978410,7140,7140,7140,7140,0
|
|
20240925,181200,795978410,7140,7140,7140,7140,0
|
|
20240925,181100,795978410,7140,7140,7140,7140,0
|
|
20240925,181000,795978410,7140,7140,7140,7140,0
|
|
20240925,180900,795978410,7140,7140,7140,7140,0
|
|
20240925,180800,795978410,7140,7140,7140,7140,0
|
|
20240925,180700,795978410,7140,7140,7140,7140,0
|
|
20240925,180600,795978410,7140,7140,7140,7140,0
|
|
20240925,180500,795978410,7140,7140,7140,7140,0
|
|
20240925,180400,795978410,7140,7140,7140,7140,0
|
|
20240925,180300,795978410,7140,7140,7140,7140,0
|
|
20240925,180200,795978410,7140,7140,7140,7140,0
|
|
20240925,180100,795978410,7140,7140,7140,7140,0
|
|
20240925,180000,795978410,7140,7140,7140,7140,0
|
|
20240925,175900,795978410,7140,7140,7140,7140,0
|
|
20240925,175800,795978410,7140,7140,7140,7140,0
|
|
20240925,175700,795978410,7140,7140,7140,7140,0
|
|
20240925,175600,795978410,7140,7140,7140,7140,0
|
|
20240925,175500,795978410,7140,7140,7140,7140,588
|
|
20240925,175400,795978410,7140,7140,7140,7140,0
|
|
20240925,175300,795978410,7140,7140,7140,7140,0
|
|
20240925,175200,795978410,7140,7140,7140,7140,0
|
|
20240925,175100,795978410,7140,7140,7140,7140,0
|
|
20240925,175000,795978410,7140,7140,7140,7140,0
|
|
20240925,174900,795978410,7140,7140,7140,7140,0
|
|
20240925,174800,795978410,7140,7140,7140,7140,0
|
|
20240925,174700,795978410,7140,7140,7140,7140,0
|
|
20240925,174600,795978410,7140,7140,7140,7140,0
|
|
20240925,174500,795978410,7140,7140,7140,7140,0
|
|
20240925,174400,795978410,7140,7140,7140,7140,0
|
|
20240925,174300,795978410,7140,7140,7140,7140,0
|
|
20240925,174200,795978410,7140,7140,7140,7140,0
|
|
20240925,174100,795978410,7140,7140,7140,7140,0
|
|
20240925,174000,795978410,7140,7140,7140,7140,0
|
|
20240925,173900,795978410,7140,7140,7140,7140,0
|
|
20240925,173800,795978410,7140,7140,7140,7140,0
|
|
20240925,173700,795978410,7140,7140,7140,7140,0
|
|
20240925,173600,795978410,7140,7140,7140,7140,0
|
|
20240925,173500,795978410,7140,7140,7140,7140,0
|
|
20240925,173400,795978410,7140,7140,7140,7140,0
|
|
20240925,173300,795978410,7140,7140,7140,7140,0
|
|
20240925,173200,795978410,7140,7140,7140,7140,0
|
|
20240925,173100,795978410,7140,7140,7140,7140,0
|
|
20240925,173000,795978410,7140,7140,7140,7140,0
|
|
20240925,172900,795978410,7140,7140,7140,7140,0
|
|
20240925,172800,795978410,7140,7140,7140,7140,0
|
|
20240925,172700,795978410,7140,7140,7140,7140,0
|
|
20240925,172600,795978410,7140,7140,7140,7140,0
|
|
20240925,172500,795978410,7140,7140,7140,7140,588
|
|
20240925,172400,795978410,7140,7140,7140,7140,0
|
|
20240925,172300,795978410,7140,7140,7140,7140,0
|
|
20240925,172200,795978410,7140,7140,7140,7140,0
|
|
20240925,172100,795978410,7140,7140,7140,7140,0
|
|
20240925,172000,795978410,7140,7140,7140,7140,0
|
|
20240925,171900,795978410,7140,7140,7140,7140,0
|
|
20240925,171800,795978410,7140,7140,7140,7140,0
|
|
20240925,171700,795978410,7140,7140,7140,7140,0
|
|
20240925,171600,795978410,7140,7140,7140,7140,0
|
|
20240925,171500,795978410,7140,7140,7140,7140,0
|
|
20240925,171400,795978410,7140,7140,7140,7140,0
|
|
20240925,171300,795978410,7140,7140,7140,7140,0
|
|
20240925,171200,795978410,7140,7140,7140,7140,0
|
|
20240925,171100,795978410,7140,7140,7140,7140,0
|
|
20240925,171000,795978410,7140,7140,7140,7140,0
|
|
20240925,170900,795978410,7140,7140,7140,7140,0
|
|
20240925,170800,795978410,7140,7140,7140,7140,0
|
|
20240925,170700,795978410,7140,7140,7140,7140,0
|
|
20240925,170600,795978410,7140,7140,7140,7140,0
|
|
20240925,170500,795978410,7140,7140,7140,7140,0
|
|
20240925,170400,795978410,7140,7140,7140,7140,0
|
|
20240925,170300,795978410,7140,7140,7140,7140,0
|
|
20240925,170200,795978410,7140,7140,7140,7140,0
|
|
20240925,170100,795978410,7140,7140,7140,7140,0
|
|
20240925,170000,795978410,7140,7140,7140,7140,0
|
|
20240925,165900,795978410,7140,7140,7140,7140,0
|
|
20240925,165800,795978410,7140,7140,7140,7140,0
|
|
20240925,165700,795978410,7140,7140,7140,7140,0
|
|
20240925,165600,795978410,7140,7140,7140,7140,0
|
|
20240925,165500,795978410,7140,7140,7140,7140,588
|
|
20240925,165400,795978410,7140,7140,7140,7140,0
|
|
20240925,165300,795978410,7140,7140,7140,7140,0
|
|
20240925,165200,795978410,7140,7140,7140,7140,0
|
|
20240925,165100,795978410,7140,7140,7140,7140,0
|
|
20240925,165000,795978410,7140,7140,7140,7140,0
|
|
20240925,164900,795978410,7140,7140,7140,7140,0
|
|
20240925,164800,795978410,7140,7140,7140,7140,0
|
|
20240925,164700,795978410,7140,7140,7140,7140,0
|
|
20240925,164600,795978410,7140,7140,7140,7140,0
|
|
20240925,164500,795978410,7140,7140,7140,7140,0
|
|
20240925,164400,795978410,7140,7140,7140,7140,0
|
|
20240925,164300,795978410,7140,7140,7140,7140,0
|
|
20240925,164200,795978410,7140,7140,7140,7140,0
|
|
20240925,164100,795978410,7140,7140,7140,7140,0
|
|
20240925,164000,795978410,7140,7140,7140,7140,0
|
|
20240925,163900,795978410,7140,7140,7140,7140,0
|
|
20240925,163800,795978410,7140,7140,7140,7140,0
|
|
20240925,163700,795978410,7140,7140,7140,7140,0
|
|
20240925,163600,795978410,7140,7140,7140,7140,0
|
|
20240925,163500,795978410,7140,7140,7140,7140,0
|
|
20240925,163400,795978410,7140,7140,7140,7140,0
|
|
20240925,163300,795978410,7140,7140,7140,7140,0
|
|
20240925,163200,795978410,7140,7140,7140,7140,0
|
|
20240925,163100,795978410,7140,7140,7140,7140,0
|
|
20240925,163000,795978410,7140,7140,7140,7140,0
|
|
20240925,162900,795978410,7140,7140,7140,7140,0
|
|
20240925,162800,795978410,7140,7140,7140,7140,0
|
|
20240925,162700,795978410,7140,7140,7140,7140,0
|
|
20240925,162600,795978410,7140,7140,7140,7140,0
|
|
20240925,162500,795978410,7140,7140,7140,7140,588
|
|
20240925,162400,795978410,7140,7140,7140,7140,0
|
|
20240925,162300,795978410,7140,7140,7140,7140,0
|
|
20240925,162200,795978410,7140,7140,7140,7140,0
|
|
20240925,162100,795978410,7140,7140,7140,7140,0
|
|
20240925,162000,795978410,7140,7140,7140,7140,0
|
|
20240925,161900,795978410,7140,7140,7140,7140,0
|
|
20240925,161800,795978410,7140,7140,7140,7140,0
|
|
20240925,161700,795978410,7140,7140,7140,7140,0
|
|
20240925,161600,795978410,7140,7140,7140,7140,0
|
|
20240925,161500,795978410,7140,7140,7140,7140,0
|
|
20240925,161400,795978410,7140,7140,7140,7140,0
|
|
20240925,161300,795978410,7140,7140,7140,7140,0
|
|
20240925,161200,795978410,7140,7140,7140,7140,0
|
|
20240925,161100,795978410,7140,7140,7140,7140,0
|
|
20240925,161000,795978410,7140,7140,7140,7140,0
|
|
20240925,160900,795978410,7140,7140,7140,7140,0
|
|
20240925,160800,795978410,7140,7140,7140,7140,0
|
|
20240925,160700,795978410,7140,7140,7140,7140,0
|
|
20240925,160600,795978410,7140,7140,7140,7140,0
|
|
20240925,160500,795978410,7140,7140,7140,7140,0
|
|
20240925,160400,795978410,7140,7140,7140,7140,0
|
|
20240925,160300,795978410,7140,7140,7140,7140,0
|
|
20240925,160200,795978410,7140,7140,7140,7140,0
|
|
20240925,160100,795978410,7140,7140,7140,7140,0
|
|
20240925,160000,795978410,7140,7140,7140,7140,0
|
|
20240925,155900,795978410,7140,7140,7140,7140,0
|
|
20240925,155800,795978410,7140,7140,7140,7140,0
|
|
20240925,155700,795978410,7140,7140,7140,7140,0
|
|
20240925,155600,795978410,7140,7140,7140,7140,0
|
|
20240925,155500,795978410,7140,7140,7140,7140,588
|
|
20240925,155400,795978410,7140,7140,7140,7140,0
|
|
20240925,155300,795978410,7140,7140,7140,7140,0
|
|
20240925,155200,795978410,7140,7140,7140,7140,0
|
|
20240925,155100,795978410,7140,7140,7140,7140,0
|
|
20240925,155000,795978410,7140,7140,7140,7140,0
|
|
20240925,154900,795978410,7140,7140,7140,7140,0
|
|
20240925,154800,795978410,7140,7140,7140,7140,0
|
|
20240925,154700,795978410,7140,7140,7140,7140,0
|
|
20240925,154600,795978410,7140,7140,7140,7140,0
|
|
20240925,154500,795978410,7140,7140,7140,7140,0
|
|
20240925,154400,795978410,7140,7140,7140,7140,0
|
|
20240925,154300,795978410,7140,7140,7140,7140,0
|
|
20240925,154200,795978410,7140,7140,7140,7140,0
|
|
20240925,154100,795978410,7140,7140,7140,7140,0
|
|
20240925,154000,795978410,7140,7140,7140,7140,0
|
|
20240925,153900,795978410,7140,7140,7140,7140,0
|
|
20240925,153800,795978410,7140,7140,7140,7140,0
|
|
20240925,153700,795978410,7140,7140,7140,7140,0
|
|
20240925,153600,795978410,7140,7140,7140,7140,0
|
|
20240925,153500,795978410,7140,7140,7140,7140,0
|
|
20240925,153400,795978410,7140,7140,7140,7140,0
|
|
20240925,153300,795978410,7140,7140,7140,7140,0
|
|
20240925,153200,795978410,7140,7140,7140,7140,0
|
|
20240925,153100,795978410,7140,7140,7140,7140,0
|
|
20240925,153000,795978410,7140,7140,7140,7140,588
|
|
20240925,152900,791780090,7100,7100,7100,7100,0
|
|
20240925,152800,791780090,7100,7100,7100,7100,0
|
|
20240925,152700,791780090,7100,7100,7100,7100,0
|
|
20240925,152600,791780090,7100,7100,7100,7100,0
|
|
20240925,152500,791780090,7100,7100,7100,7100,0
|
|
20240925,152400,791780090,7100,7100,7100,7100,0
|
|
20240925,152300,791780090,7100,7100,7100,7100,0
|
|
20240925,152200,791780090,7100,7100,7100,7100,0
|
|
20240925,152100,791780090,7100,7100,7100,7100,0
|
|
20240925,152000,791780090,7100,7100,7100,7100,0
|
|
20240925,151900,791780090,7100,7110,7140,7100,612
|
|
20240925,151800,787428550,7110,7100,7110,7100,4
|
|
20240925,151700,787400140,7100,7110,7110,7100,12
|
|
20240925,151600,787314840,7100,7100,7100,7100,7
|
|
20240925,151500,787265140,7100,7100,7100,7100,1
|
|
20240925,151400,787258040,7100,7100,7100,7100,0
|
|
20240925,151300,787258040,7100,7100,7100,7100,0
|
|
20240925,151200,787258040,7100,7090,7100,7090,705
|
|
20240925,151100,782253210,7070,7070,7070,7070,10
|
|
20240925,151000,782182510,7060,7060,7060,7060,97
|
|
20240925,150900,781497690,7060,7060,7060,7060,3
|
|
20240925,150800,781476510,7050,7050,7050,7050,150
|
|
20240925,150700,780419010,7050,7050,7050,7050,1
|
|
20240925,150600,780411960,7110,7110,7110,7110,0
|
|
20240925,150500,780411960,7110,7110,7110,7110,1
|
|
20240925,150400,780404850,7040,7070,7070,7040,2428
|
|
20240925,150300,763294670,7070,7090,7090,7070,528
|
|
20240925,150200,759560870,7130,7080,7130,7070,195
|
|
20240925,150100,758182010,7070,7090,7090,7070,62
|
|
20240925,150000,757742970,7130,7100,7130,7100,4
|
|
20240925,145900,757714510,7080,7080,7080,7080,0
|
|
20240925,145800,757714510,7080,7090,7090,7080,90
|
|
20240925,145700,757076470,7150,7150,7150,7150,0
|
|
20240925,145600,757076470,7150,7150,7150,7150,0
|
|
20240925,145500,757076470,7150,7050,7150,7050,265
|
|
20240925,145400,755197240,7050,7060,7060,7050,141
|
|
20240925,145300,754201940,7060,7070,7070,7060,54
|
|
20240925,145200,753820690,7060,7070,7070,7060,398
|
|
20240925,145100,751008800,7110,7110,7110,7110,1
|
|
20240925,145000,751001690,7100,7100,7100,7100,0
|
|
20240925,144900,751001690,7100,7130,7130,7100,3415
|
|
20240925,144800,726698970,7120,7140,7140,7120,1366
|
|
20240925,144700,716950240,7140,7140,7140,7140,3
|
|
20240925,144600,716928820,7140,7140,7140,7140,0
|
|
20240925,144500,716928820,7140,7140,7140,7140,0
|
|
20240925,144400,716928820,7140,7140,7140,7140,10
|
|
20240925,144300,716857420,7140,7150,7150,7140,206
|
|
20240925,144200,715385580,7140,7150,7150,7140,1000
|
|
20240925,144100,708244130,7170,7160,7170,7160,12
|
|
20240925,144000,708158100,7160,7150,7160,7150,24
|
|
20240925,143900,707986310,7140,7140,7140,7140,103
|
|
20240925,143800,707250890,7140,7140,7140,7140,2
|
|
20240925,143700,707236610,7150,7150,7150,7150,0
|
|
20240925,143600,707236610,7150,7150,7150,7150,0
|
|
20240925,143500,707236610,7150,7150,7150,7150,0
|
|
20240925,143400,707236610,7150,7150,7150,7150,1
|
|
20240925,143300,707229460,7160,7160,7160,7160,0
|
|
20240925,143200,707229460,7160,7160,7160,7160,0
|
|
20240925,143100,707229460,7160,7160,7160,7160,0
|
|
20240925,143000,707229460,7160,7160,7160,7160,1
|
|
20240925,142900,707222300,7140,7140,7140,7140,0
|
|
20240925,142800,707222300,7140,7140,7140,7140,0
|
|
20240925,142700,707222300,7140,7140,7140,7140,100
|
|
20240925,142600,706508300,7140,7140,7140,7140,1
|
|
20240925,142500,706501160,7140,7140,7140,7140,55
|
|
20240925,142400,706108460,7140,7140,7140,7140,4
|
|
20240925,142300,706079900,7140,7140,7140,7140,0
|
|
20240925,142200,706079900,7140,7140,7140,7140,51
|
|
20240925,142100,705715760,7140,7140,7140,7140,0
|
|
20240925,142000,705715760,7140,7140,7140,7140,0
|
|
20240925,141900,705715760,7140,7140,7140,7140,0
|
|
20240925,141800,705715760,7140,7140,7140,7140,0
|
|
20240925,141700,705715760,7140,7140,7140,7140,0
|
|
20240925,141600,705715760,7140,7140,7140,7140,63
|
|
20240925,141500,705265940,7140,7140,7140,7140,1
|
|
20240925,141400,705258800,7170,7170,7170,7170,22
|
|
20240925,141300,705101060,7130,7130,7130,7130,3
|
|
20240925,141200,705079670,7130,7130,7130,7130,13
|
|
20240925,141100,704986980,7130,7130,7130,7130,3
|
|
20240925,141000,704965590,7130,7130,7130,7130,12
|
|
20240925,140900,704880030,7130,7130,7130,7130,8
|
|
20240925,140800,704822990,7130,7140,7140,7120,1256
|
|
20240925,140700,695869980,7140,7140,7140,7140,0
|
|
20240925,140600,695869980,7140,7140,7140,7140,2045
|
|
20240925,140500,681268680,7140,7140,7140,7140,0
|
|
20240925,140400,681268680,7140,7140,7140,7140,13
|
|
20240925,140300,681175860,7160,7160,7160,7160,0
|
|
20240925,140200,681175860,7160,7190,7190,7150,2456
|
|
20240925,140100,663592170,7240,7240,7240,7240,0
|
|
20240925,140000,663592170,7240,7240,7240,7240,0
|
|
20240925,135900,663592170,7240,7240,7240,7240,0
|
|
20240925,135800,663592170,7240,7240,7240,7240,0
|
|
20240925,135700,663592170,7240,7240,7240,7240,0
|
|
20240925,135600,663592170,7240,7240,7240,7240,0
|
|
20240925,135500,663592170,7240,7240,7240,7240,0
|
|
20240925,135400,663592170,7240,7240,7240,7240,0
|
|
20240925,135300,663592170,7240,7240,7240,7240,1
|
|
20240925,135200,663584930,7240,7240,7240,7240,0
|
|
20240925,135100,663584930,7240,7240,7240,7240,0
|
|
20240925,135000,663584930,7240,7240,7240,7240,0
|
|
20240925,134900,663584930,7240,7240,7240,7240,0
|
|
20240925,134800,663584930,7240,7240,7240,7240,0
|
|
20240925,134700,663584930,7240,7240,7240,7240,0
|
|
20240925,134600,663584930,7240,7240,7240,7240,10
|
|
20240925,134500,663512530,7190,7240,7240,7190,6
|
|
20240925,134400,663469340,7190,7210,7210,7190,900
|
|
20240925,134300,656990420,7250,7250,7250,7250,0
|
|
20240925,134200,656990420,7250,7250,7250,7250,0
|
|
20240925,134100,656990420,7250,7250,7250,7250,0
|
|
20240925,134000,656990420,7250,7250,7250,7250,0
|
|
20240925,133900,656990420,7250,7250,7250,7250,0
|
|
20240925,133800,656990420,7250,7250,7250,7250,0
|
|
20240925,133700,656990420,7250,7250,7250,7250,0
|
|
20240925,133600,656990420,7250,7250,7250,7250,0
|
|
20240925,133500,656990420,7250,7250,7250,7250,0
|
|
20240925,133400,656990420,7250,7250,7250,7250,0
|
|
20240925,133300,656990420,7250,7250,7250,7250,0
|
|
20240925,133200,656990420,7250,7250,7250,7250,55
|
|
20240925,133100,656591670,7250,7250,7250,7250,0
|
|
20240925,133000,656591670,7250,7250,7250,7250,0
|
|
20240925,132900,656591670,7250,7250,7250,7250,190
|
|
20240925,132800,655214170,7250,7230,7250,7230,14
|
|
20240925,132700,655112870,7230,7240,7240,7230,2
|
|
20240925,132600,655098400,7210,7210,7210,7210,5
|
|
20240925,132500,655062350,7180,7180,7180,7180,16
|
|
20240925,132400,654947470,7180,7180,7180,7180,0
|
|
20240925,132300,654947470,7180,7180,7180,7180,0
|
|
20240925,132200,654947470,7180,7220,7220,7180,90
|
|
20240925,132100,654301190,7220,7220,7220,7220,0
|
|
20240925,132000,654301190,7220,7220,7220,7220,0
|
|
20240925,131900,654301190,7220,7220,7220,7220,0
|
|
20240925,131800,654301190,7220,7220,7220,7220,0
|
|
20240925,131700,654301190,7220,7220,7220,7220,0
|
|
20240925,131600,654301190,7220,7220,7220,7220,156
|
|
20240925,131500,653174870,7240,7240,7240,7240,0
|
|
20240925,131400,653174870,7240,7240,7240,7240,0
|
|
20240925,131300,653174870,7240,7240,7240,7240,0
|
|
20240925,131200,653174870,7240,7210,7240,7150,2216
|
|
20240925,131100,637276240,7210,7210,7210,7210,0
|
|
20240925,131000,637276240,7210,7210,7210,7210,0
|
|
20240925,130900,637276240,7210,7210,7210,7210,30
|
|
20240925,130800,637059940,7250,7250,7250,7250,96
|
|
20240925,130700,636363940,7250,7250,7250,7250,0
|
|
20240925,130600,636363940,7250,7250,7250,7250,0
|
|
20240925,130500,636363940,7250,7250,7250,7250,0
|
|
20240925,130400,636363940,7250,7250,7250,7250,0
|
|
20240925,130300,636363940,7250,7250,7250,7250,1296
|
|
20240925,130200,626967940,7240,7240,7240,7240,0
|
|
20240925,130100,626967940,7240,7240,7240,7240,0
|
|
20240925,130000,626967940,7240,7230,7240,7230,1254
|
|
20240925,125900,617889260,7240,7240,7240,7240,0
|
|
20240925,125800,617889260,7240,7240,7240,7240,0
|
|
20240925,125700,617889260,7240,7240,7240,7240,0
|
|
20240925,125600,617889260,7240,7240,7240,7240,0
|
|
20240925,125500,617889260,7240,7240,7240,7240,0
|
|
20240925,125400,617889260,7240,7240,7240,7240,0
|
|
20240925,125300,617889260,7240,7240,7240,7240,0
|
|
20240925,125200,617889260,7240,7240,7240,7240,1
|
|
20240925,125100,617882020,7240,7240,7240,7240,0
|
|
20240925,125000,617882020,7240,7240,7240,7240,0
|
|
20240925,124900,617882020,7240,7240,7240,7240,0
|
|
20240925,124800,617882020,7240,7240,7240,7240,0
|
|
20240925,124700,617882020,7240,7230,7240,7230,60
|
|
20240925,124600,617447970,7210,7220,7220,7210,10
|
|
20240925,124500,617375860,7210,7210,7210,7210,0
|
|
20240925,124400,617375860,7210,7210,7210,7210,0
|
|
20240925,124300,617375860,7210,7210,7210,7210,0
|
|
20240925,124200,617375860,7210,7210,7210,7210,0
|
|
20240925,124100,617375860,7210,7210,7210,7210,0
|
|
20240925,124000,617375860,7210,7210,7210,7210,0
|
|
20240925,123900,617375860,7210,7210,7210,7210,64
|
|
20240925,123800,616914420,7200,7200,7200,7200,139
|
|
20240925,123700,615913620,7210,7210,7210,7210,361
|
|
20240925,123600,613310810,7210,7210,7210,7210,5
|
|
20240925,123500,613274760,7220,7220,7220,7220,0
|
|
20240925,123400,613274760,7220,7220,7220,7220,355
|
|
20240925,123300,610711660,7240,7240,7240,7240,57
|
|
20240925,123200,610298980,7230,7230,7230,7230,0
|
|
20240925,123100,610298980,7230,7230,7230,7230,50
|
|
20240925,123000,609937480,7240,7240,7240,7240,0
|
|
20240925,122900,609937480,7240,7240,7240,7240,1
|
|
20240925,122800,609930240,7240,7240,7240,7240,0
|
|
20240925,122700,609930240,7240,7240,7240,7240,0
|
|
20240925,122600,609930240,7240,7240,7240,7240,0
|
|
20240925,122500,609930240,7240,7240,7240,7240,0
|
|
20240925,122400,609930240,7240,7240,7240,7240,0
|
|
20240925,122300,609930240,7240,7240,7240,7240,10
|
|
20240925,122200,609857840,7250,7250,7250,7250,0
|
|
20240925,122100,609857840,7250,7250,7250,7250,0
|
|
20240925,122000,609857840,7250,7250,7250,7250,0
|
|
20240925,121900,609857840,7250,7250,7250,7250,0
|
|
20240925,121800,609857840,7250,7250,7250,7250,0
|
|
20240925,121700,609857840,7250,7250,7250,7250,0
|
|
20240925,121600,609857840,7250,7250,7250,7250,0
|
|
20240925,121500,609857840,7250,7250,7250,7250,0
|
|
20240925,121400,609857840,7250,7250,7250,7250,0
|
|
20240925,121300,609857840,7250,7250,7250,7250,0
|
|
20240925,121200,609857840,7250,7250,7250,7250,0
|
|
20240925,121100,609857840,7250,7250,7250,7250,50
|
|
20240925,121000,609495340,7240,7240,7240,7240,0
|
|
20240925,120900,609495340,7240,7240,7240,7240,0
|
|
20240925,120800,609495340,7240,7240,7240,7240,0
|
|
20240925,120700,609495340,7240,7240,7240,7240,0
|
|
20240925,120600,609495340,7240,7240,7240,7240,0
|
|
20240925,120500,609495340,7240,7240,7240,7240,0
|
|
20240925,120400,609495340,7240,7240,7240,7240,0
|
|
20240925,120300,609495340,7240,7240,7240,7240,0
|
|
20240925,120200,609495340,7240,7230,7240,7230,3
|
|
20240925,120100,609473630,7220,7220,7220,7220,0
|
|
20240925,120000,609473630,7220,7220,7220,7220,110
|
|
20240925,115900,608679430,7250,7250,7250,7250,0
|
|
20240925,115800,608679430,7250,7250,7250,7250,0
|
|
20240925,115700,608679430,7250,7250,7250,7250,0
|
|
20240925,115600,608679430,7250,7250,7250,7250,0
|
|
20240925,115500,608679430,7250,7250,7250,7250,0
|
|
20240925,115400,608679430,7250,7250,7250,7250,0
|
|
20240925,115300,608679430,7250,7250,7250,7250,2
|
|
20240925,115200,608664930,7250,7250,7250,7250,0
|
|
20240925,115100,608664930,7250,7250,7250,7250,0
|
|
20240925,115000,608664930,7250,7250,7250,7250,20
|
|
20240925,114900,608519930,7250,7250,7250,7250,0
|
|
20240925,114800,608519930,7250,7250,7250,7250,10
|
|
20240925,114700,608447430,7250,7250,7250,7250,0
|
|
20240925,114600,608447430,7250,7250,7250,7250,621
|
|
20240925,114500,603945180,7250,7250,7250,7250,0
|
|
20240925,114400,603945180,7250,7250,7250,7250,1
|
|
20240925,114300,603937930,7250,7250,7250,7250,50
|
|
20240925,114200,603575430,7250,7250,7250,7250,50
|
|
20240925,114100,603212930,7240,7240,7240,7240,111
|
|
20240925,114000,602409290,7250,7250,7250,7250,10
|
|
20240925,113900,602336790,7250,7250,7250,7250,0
|
|
20240925,113800,602336790,7250,7250,7250,7250,900
|
|
20240925,113700,595811790,7250,7250,7250,7250,30
|
|
20240925,113600,595594290,7240,7240,7240,7240,0
|
|
20240925,113500,595594290,7240,7240,7240,7240,0
|
|
20240925,113400,595594290,7240,7240,7240,7240,0
|
|
20240925,113300,595594290,7240,7240,7240,7240,130
|
|
20240925,113200,594653090,7240,7240,7240,7240,0
|
|
20240925,113100,594653090,7240,7240,7240,7240,0
|
|
20240925,113000,594653090,7240,7240,7240,7240,0
|
|
20240925,112900,594653090,7240,7240,7240,7240,0
|
|
20240925,112800,594653090,7240,7240,7240,7240,43
|
|
20240925,112700,594341770,7240,7240,7240,7240,0
|
|
20240925,112600,594341770,7240,7240,7240,7240,0
|
|
20240925,112500,594341770,7240,7240,7240,7240,0
|
|
20240925,112400,594341770,7240,7240,7240,7240,0
|
|
20240925,112300,594341770,7240,7240,7240,7240,0
|
|
20240925,112200,594341770,7240,7240,7240,7240,0
|
|
20240925,112100,594341770,7240,7240,7240,7240,0
|
|
20240925,112000,594341770,7240,7240,7240,7240,0
|
|
20240925,111900,594341770,7240,7240,7240,7240,1
|
|
20240925,111800,594334530,7200,7210,7210,7200,100
|
|
20240925,111700,593614240,7250,7250,7250,7250,0
|
|
20240925,111600,593614240,7250,7250,7250,7250,0
|
|
20240925,111500,593614240,7250,7250,7250,7250,10
|
|
20240925,111400,593541740,7250,7250,7250,7250,85
|
|
20240925,111300,592925490,7250,7220,7250,7220,6
|
|
20240925,111200,592882140,7240,7240,7240,7240,0
|
|
20240925,111100,592882140,7240,7240,7240,7240,1
|
|
20240925,111000,592874900,7250,7250,7250,7250,0
|
|
20240925,110900,592874900,7250,7250,7250,7250,0
|
|
20240925,110800,592874900,7250,7250,7250,7250,0
|
|
20240925,110700,592874900,7250,7250,7250,7250,0
|
|
20240925,110600,592874900,7250,7250,7250,7250,0
|
|
20240925,110500,592874900,7250,7250,7250,7250,0
|
|
20240925,110400,592874900,7250,7240,7250,7240,2
|
|
20240925,110300,592860410,7210,7210,7210,7210,2
|
|
20240925,110200,592845990,7210,7210,7210,7210,123
|
|
20240925,110100,591959160,7220,7220,7220,7220,0
|
|
20240925,110000,591959160,7220,7220,7220,7220,400
|
|
20240925,105900,589071160,7250,7250,7250,7250,0
|
|
20240925,105800,589071160,7250,7250,7250,7250,0
|
|
20240925,105700,589071160,7250,7250,7250,7250,0
|
|
20240925,105600,589071160,7250,7250,7250,7250,0
|
|
20240925,105500,589071160,7250,7250,7250,7250,0
|
|
20240925,105400,589071160,7250,7250,7250,7250,0
|
|
20240925,105300,589071160,7250,7250,7250,7250,0
|
|
20240925,105200,589071160,7250,7250,7250,7250,0
|
|
20240925,105100,589071160,7250,7250,7250,7250,0
|
|
20240925,105000,589071160,7250,7250,7250,7250,0
|
|
20240925,104900,589071160,7250,7250,7250,7250,0
|
|
20240925,104800,589071160,7250,7250,7250,7250,0
|
|
20240925,104700,589071160,7250,7250,7250,7250,0
|
|
20240925,104600,589071160,7250,7250,7250,7250,5
|
|
20240925,104500,589034910,7250,7250,7250,7250,0
|
|
20240925,104400,589034910,7250,7250,7250,7250,0
|
|
20240925,104300,589034910,7250,7250,7250,7250,0
|
|
20240925,104200,589034910,7250,7250,7250,7250,0
|
|
20240925,104100,589034910,7250,7250,7250,7250,1000
|
|
20240925,104000,581784910,7250,7250,7250,7250,1
|
|
20240925,103900,581777660,7210,7250,7250,7210,14
|
|
20240925,103800,581676600,7210,7210,7210,7210,0
|
|
20240925,103700,581676600,7210,7210,7210,7210,150
|
|
20240925,103600,580595100,7210,7210,7210,7210,1000
|
|
20240925,103500,573385100,7230,7230,7230,7230,0
|
|
20240925,103400,573385100,7230,7230,7230,7230,700
|
|
20240925,103300,568324100,7230,7230,7230,7230,35
|
|
20240925,103200,568071050,7230,7230,7230,7230,0
|
|
20240925,103100,568071050,7230,7250,7250,7230,2000
|
|
20240925,103000,553590490,7250,7250,7250,7250,3
|
|
20240925,102900,553568740,7280,7270,7280,7270,60
|
|
20240925,102800,553132240,7280,7280,7280,7280,0
|
|
20240925,102700,553132240,7280,7280,7280,7280,0
|
|
20240925,102600,553132240,7280,7280,7280,7280,0
|
|
20240925,102500,553132240,7280,7280,7280,7280,0
|
|
20240925,102400,553132240,7280,7280,7280,7280,0
|
|
20240925,102300,553132240,7280,7280,7280,7280,0
|
|
20240925,102200,553132240,7280,7280,7280,7280,0
|
|
20240925,102100,553132240,7280,7280,7280,7280,0
|
|
20240925,102000,553132240,7280,7220,7280,7220,232
|
|
20240925,101900,551456920,7230,7250,7250,7230,624
|
|
20240925,101800,546941970,7290,7290,7290,7290,0
|
|
20240925,101700,546941970,7290,7290,7290,7290,6
|
|
20240925,101600,546898230,7250,7270,7270,7250,1826
|
|
20240925,101500,533639720,7280,7290,7290,7280,132
|
|
20240925,101400,532678250,7300,7300,7300,7300,0
|
|
20240925,101300,532678250,7300,7300,7300,7300,0
|
|
20240925,101200,532678250,7300,7300,7300,7300,0
|
|
20240925,101100,532678250,7300,7310,7310,7300,374
|
|
20240925,101000,529948040,7310,7310,7310,7310,2
|
|
20240925,100900,529933420,7310,7310,7310,7310,0
|
|
20240925,100800,529933420,7310,7310,7310,7310,0
|
|
20240925,100700,529933420,7310,7310,7310,7310,40
|
|
20240925,100600,529641020,7310,7310,7310,7310,1
|
|
20240925,100500,529633710,7320,7300,7320,7300,87
|
|
20240925,100400,528998590,7300,7300,7300,7300,14
|
|
20240925,100300,528896390,7320,7320,7320,7320,0
|
|
20240925,100200,528896390,7320,7310,7320,7310,3
|
|
20240925,100100,528874450,7280,7290,7290,7280,53
|
|
20240925,100000,528488210,7290,7290,7290,7290,6
|
|
20240925,095900,528444470,7320,7310,7320,7310,136
|
|
20240925,095800,527449670,7310,7310,7310,7310,30
|
|
20240925,095700,527230370,7310,7310,7310,7310,500
|
|
20240925,095600,523575370,7310,7310,7310,7280,27
|
|
20240925,095500,523378570,7310,7310,7310,7310,0
|
|
20240925,095400,523378570,7310,7310,7310,7310,0
|
|
20240925,095300,523378570,7310,7310,7310,7310,0
|
|
20240925,095200,523378570,7310,7300,7310,7280,60
|
|
20240925,095100,522941170,7310,7280,7310,7280,2
|
|
20240925,095000,522926580,7280,7280,7280,7280,1
|
|
20240925,094900,522919300,7280,7280,7280,7280,31
|
|
20240925,094800,522693620,7280,7290,7290,7280,1142
|
|
20240925,094700,514376940,7300,7330,7330,7300,1864
|
|
20240925,094600,500756160,7330,7330,7350,7330,4510
|
|
20240925,094500,467652120,7330,7310,7330,7310,2336
|
|
20240925,094400,450542500,7310,7310,7310,7310,1
|
|
20240925,094300,450535190,7310,7300,7320,7300,1027
|
|
20240925,094200,443018880,7300,7300,7300,7300,15
|
|
20240925,094100,442909380,7300,7280,7300,7280,32
|
|
20240925,094000,442675860,7300,7300,7300,7280,979
|
|
20240925,093900,435529180,7300,7290,7300,7280,2359
|
|
20240925,093800,418328500,7300,7300,7310,7300,2402
|
|
20240925,093700,400793880,7300,7260,7300,7260,2076
|
|
20240925,093600,385662990,7280,7280,7280,7280,710
|
|
20240925,093500,380494190,7280,7260,7280,7260,1031
|
|
20240925,093400,372995010,7260,7260,7260,7260,306
|
|
20240925,093300,370773450,7260,7260,7260,7260,501
|
|
20240925,093200,367136190,7250,7230,7250,7230,192
|
|
20240925,093100,365746990,7240,7250,7250,7240,997
|
|
20240925,093000,358523890,7260,7270,7270,7260,524
|
|
20240925,092900,354718210,7290,7270,7290,7270,532
|
|
20240925,092800,350841880,7290,7280,7290,7280,114
|
|
20240925,092700,350011290,7280,7280,7280,7240,222
|
|
20240925,092600,348395170,7290,7280,7290,7280,903
|
|
20240925,092500,341812710,7290,7210,7300,7210,13251
|
|
20240925,092400,245373200,7210,7210,7210,7210,10
|
|
20240925,092300,245301100,7210,7220,7220,7140,1693
|
|
20240925,092200,233132930,7220,7220,7220,7220,620
|
|
20240925,092100,228656530,7240,7200,7250,7200,2809
|
|
20240925,092000,208306470,7230,7220,7230,7210,503
|
|
20240925,091900,204677270,7210,7200,7210,7200,1050
|
|
20240925,091800,197107270,7200,7160,7200,7160,2364
|
|
20240925,091700,180114050,7140,7170,7170,7140,720
|
|
20240925,091600,174953030,7180,7180,7180,7180,50
|
|
20240925,091500,174594030,7190,7190,7190,7180,71
|
|
20240925,091400,174083640,7190,7190,7190,7190,555
|
|
20240925,091300,170093190,7190,7160,7200,7160,567
|
|
20240925,091200,166030280,7200,7200,7200,7200,0
|
|
20240925,091100,166030280,7200,7160,7200,7160,3454
|
|
20240925,091000,141176560,7200,7210,7210,7170,3617
|
|
20240925,090900,115176170,7200,7190,7210,7190,6646
|
|
20240925,090800,67338730,7190,7150,7190,7150,2511
|
|
20240925,090700,49332720,7160,7100,7180,7100,5239
|
|
20240925,090600,11775300,7100,7080,7100,7080,210
|
|
20240925,090500,10287040,7110,7050,7110,7050,695
|
|
20240925,090400,5383050,7050,7050,7050,7050,0
|
|
20240925,090300,5383050,7050,7050,7050,7050,0
|
|
20240925,090200,5383050,7050,7040,7050,7040,700
|
|
20240925,090100,449400,7050,7050,7050,7050,0
|
|
20240925,090000,449400,7050,7020,7050,7020,64
|