590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184700,916220070,8880,8880,8880,8880,5104
|
|
20240925,184600,916220070,8880,8880,8880,8880,0
|
|
20240925,184500,916220070,8880,8880,8880,8880,0
|
|
20240925,184400,916220070,8880,8880,8880,8880,0
|
|
20240925,184300,916220070,8880,8880,8880,8880,0
|
|
20240925,184200,916220070,8880,8880,8880,8880,0
|
|
20240925,184100,916220070,8880,8880,8880,8880,0
|
|
20240925,184000,916220070,8880,8880,8880,8880,0
|
|
20240925,183900,916220070,8880,8880,8880,8880,0
|
|
20240925,183800,916220070,8880,8880,8880,8880,0
|
|
20240925,183700,916220070,8880,8880,8880,8880,0
|
|
20240925,183600,916220070,8880,8880,8880,8880,0
|
|
20240925,183500,916220070,8880,8880,8880,8880,0
|
|
20240925,183400,916220070,8880,8880,8880,8880,0
|
|
20240925,183300,916220070,8880,8880,8880,8880,0
|
|
20240925,183200,916220070,8880,8880,8880,8880,0
|
|
20240925,183100,916220070,8880,8880,8880,8880,0
|
|
20240925,183000,916220070,8880,8880,8880,8880,0
|
|
20240925,182900,916220070,8880,8880,8880,8880,0
|
|
20240925,182800,916220070,8880,8880,8880,8880,0
|
|
20240925,182700,916220070,8880,8880,8880,8880,0
|
|
20240925,182600,916220070,8880,8880,8880,8880,0
|
|
20240925,182500,916220070,8880,8880,8880,8880,0
|
|
20240925,182400,916220070,8880,8880,8880,8880,0
|
|
20240925,182300,916220070,8880,8880,8880,8880,0
|
|
20240925,182200,916220070,8880,8880,8880,8880,0
|
|
20240925,182100,916220070,8880,8880,8880,8880,0
|
|
20240925,182000,916220070,8880,8880,8880,8880,0
|
|
20240925,181900,916220070,8880,8880,8880,8880,0
|
|
20240925,181800,916220070,8880,8880,8880,8880,0
|
|
20240925,181700,916220070,8880,8880,8880,8880,5104
|
|
20240925,181600,916220070,8880,8880,8880,8880,0
|
|
20240925,181500,916220070,8880,8880,8880,8880,0
|
|
20240925,181400,916220070,8880,8880,8880,8880,0
|
|
20240925,181300,916220070,8880,8880,8880,8880,0
|
|
20240925,181200,916220070,8880,8880,8880,8880,0
|
|
20240925,181100,916220070,8880,8880,8880,8880,0
|
|
20240925,181000,916220070,8880,8880,8880,8880,0
|
|
20240925,180900,916220070,8880,8880,8880,8880,0
|
|
20240925,180800,916220070,8880,8880,8880,8880,0
|
|
20240925,180700,916220070,8880,8880,8880,8880,0
|
|
20240925,180600,916220070,8880,8880,8880,8880,0
|
|
20240925,180500,916220070,8880,8880,8880,8880,0
|
|
20240925,180400,916220070,8880,8880,8880,8880,0
|
|
20240925,180300,916220070,8880,8880,8880,8880,0
|
|
20240925,180200,916220070,8880,8880,8880,8880,0
|
|
20240925,180100,916220070,8880,8880,8880,8880,0
|
|
20240925,180000,916220070,8880,8880,8880,8880,0
|
|
20240925,175900,916220070,8880,8880,8880,8880,0
|
|
20240925,175800,916220070,8880,8880,8880,8880,0
|
|
20240925,175700,916220070,8880,8880,8880,8880,0
|
|
20240925,175600,916220070,8880,8880,8880,8880,0
|
|
20240925,175500,916220070,8880,8880,8880,8880,0
|
|
20240925,175400,916220070,8880,8880,8880,8880,0
|
|
20240925,175300,916220070,8880,8880,8880,8880,0
|
|
20240925,175200,916220070,8880,8880,8880,8880,0
|
|
20240925,175100,916220070,8880,8880,8880,8880,0
|
|
20240925,175000,916220070,8880,8880,8880,8880,0
|
|
20240925,174900,916220070,8880,8880,8880,8880,0
|
|
20240925,174800,916220070,8880,8880,8880,8880,0
|
|
20240925,174700,916220070,8880,8880,8880,8880,5104
|
|
20240925,174600,916220070,8880,8880,8880,8880,0
|
|
20240925,174500,916220070,8880,8880,8880,8880,0
|
|
20240925,174400,916220070,8880,8880,8880,8880,0
|
|
20240925,174300,916220070,8880,8880,8880,8880,0
|
|
20240925,174200,916220070,8880,8880,8880,8880,0
|
|
20240925,174100,916220070,8880,8880,8880,8880,0
|
|
20240925,174000,916220070,8880,8880,8880,8880,0
|
|
20240925,173900,916220070,8880,8880,8880,8880,0
|
|
20240925,173800,916220070,8880,8880,8880,8880,0
|
|
20240925,173700,916220070,8880,8880,8880,8880,0
|
|
20240925,173600,916220070,8880,8880,8880,8880,0
|
|
20240925,173500,916220070,8880,8880,8880,8880,0
|
|
20240925,173400,916220070,8880,8880,8880,8880,0
|
|
20240925,173300,916220070,8880,8880,8880,8880,0
|
|
20240925,173200,916220070,8880,8880,8880,8880,0
|
|
20240925,173100,916220070,8880,8880,8880,8880,0
|
|
20240925,173000,916220070,8880,8880,8880,8880,0
|
|
20240925,172900,916220070,8880,8880,8880,8880,0
|
|
20240925,172800,916220070,8880,8880,8880,8880,0
|
|
20240925,172700,916220070,8880,8880,8880,8880,0
|
|
20240925,172600,916220070,8880,8880,8880,8880,0
|
|
20240925,172500,916220070,8880,8880,8880,8880,0
|
|
20240925,172400,916220070,8880,8880,8880,8880,0
|
|
20240925,172300,916220070,8880,8880,8880,8880,0
|
|
20240925,172200,916220070,8880,8880,8880,8880,0
|
|
20240925,172100,916220070,8880,8880,8880,8880,0
|
|
20240925,172000,916220070,8880,8880,8880,8880,0
|
|
20240925,171900,916220070,8880,8880,8880,8880,0
|
|
20240925,171800,916220070,8880,8880,8880,8880,0
|
|
20240925,171700,916220070,8880,8880,8880,8880,5104
|
|
20240925,171600,916220070,8880,8880,8880,8880,0
|
|
20240925,171500,916220070,8880,8880,8880,8880,0
|
|
20240925,171400,916220070,8880,8880,8880,8880,0
|
|
20240925,171300,916220070,8880,8880,8880,8880,0
|
|
20240925,171200,916220070,8880,8880,8880,8880,0
|
|
20240925,171100,916220070,8880,8880,8880,8880,0
|
|
20240925,171000,916220070,8880,8880,8880,8880,0
|
|
20240925,170900,916220070,8880,8880,8880,8880,0
|
|
20240925,170800,916220070,8880,8880,8880,8880,0
|
|
20240925,170700,916220070,8880,8880,8880,8880,0
|
|
20240925,170600,916220070,8880,8880,8880,8880,0
|
|
20240925,170500,916220070,8880,8880,8880,8880,0
|
|
20240925,170400,916220070,8880,8880,8880,8880,0
|
|
20240925,170300,916220070,8880,8880,8880,8880,0
|
|
20240925,170200,916220070,8880,8880,8880,8880,0
|
|
20240925,170100,916220070,8880,8880,8880,8880,0
|
|
20240925,170000,916220070,8880,8880,8880,8880,0
|
|
20240925,165900,916220070,8880,8880,8880,8880,0
|
|
20240925,165800,916220070,8880,8880,8880,8880,0
|
|
20240925,165700,916220070,8880,8880,8880,8880,0
|
|
20240925,165600,916220070,8880,8880,8880,8880,0
|
|
20240925,165500,916220070,8880,8880,8880,8880,0
|
|
20240925,165400,916220070,8880,8880,8880,8880,0
|
|
20240925,165300,916220070,8880,8880,8880,8880,0
|
|
20240925,165200,916220070,8880,8880,8880,8880,0
|
|
20240925,165100,916220070,8880,8880,8880,8880,0
|
|
20240925,165000,916220070,8880,8880,8880,8880,0
|
|
20240925,164900,916220070,8880,8880,8880,8880,0
|
|
20240925,164800,916220070,8880,8880,8880,8880,0
|
|
20240925,164700,916220070,8880,8880,8880,8880,5104
|
|
20240925,164600,916220070,8880,8880,8880,8880,0
|
|
20240925,164500,916220070,8880,8880,8880,8880,0
|
|
20240925,164400,916220070,8880,8880,8880,8880,0
|
|
20240925,164300,916220070,8880,8880,8880,8880,0
|
|
20240925,164200,916220070,8880,8880,8880,8880,0
|
|
20240925,164100,916220070,8880,8880,8880,8880,0
|
|
20240925,164000,916220070,8880,8880,8880,8880,0
|
|
20240925,163900,916220070,8880,8880,8880,8880,0
|
|
20240925,163800,916220070,8880,8880,8880,8880,0
|
|
20240925,163700,916220070,8880,8880,8880,8880,0
|
|
20240925,163600,916220070,8880,8880,8880,8880,0
|
|
20240925,163500,916220070,8880,8880,8880,8880,0
|
|
20240925,163400,916220070,8880,8880,8880,8880,0
|
|
20240925,163300,916220070,8880,8880,8880,8880,0
|
|
20240925,163200,916220070,8880,8880,8880,8880,0
|
|
20240925,163100,916220070,8880,8880,8880,8880,0
|
|
20240925,163000,916220070,8880,8880,8880,8880,0
|
|
20240925,162900,916220070,8880,8880,8880,8880,0
|
|
20240925,162800,916220070,8880,8880,8880,8880,0
|
|
20240925,162700,916220070,8880,8880,8880,8880,0
|
|
20240925,162600,916220070,8880,8880,8880,8880,0
|
|
20240925,162500,916220070,8880,8880,8880,8880,0
|
|
20240925,162400,916220070,8880,8880,8880,8880,0
|
|
20240925,162300,916220070,8880,8880,8880,8880,0
|
|
20240925,162200,916220070,8880,8880,8880,8880,0
|
|
20240925,162100,916220070,8880,8880,8880,8880,0
|
|
20240925,162000,916220070,8880,8880,8880,8880,0
|
|
20240925,161900,916220070,8880,8880,8880,8880,0
|
|
20240925,161800,916220070,8880,8880,8880,8880,0
|
|
20240925,161700,916220070,8880,8880,8880,8880,5104
|
|
20240925,161600,916220070,8880,8880,8880,8880,0
|
|
20240925,161500,916220070,8880,8880,8880,8880,0
|
|
20240925,161400,916220070,8880,8880,8880,8880,0
|
|
20240925,161300,916220070,8880,8880,8880,8880,0
|
|
20240925,161200,916220070,8880,8880,8880,8880,0
|
|
20240925,161100,916220070,8880,8880,8880,8880,0
|
|
20240925,161000,916220070,8880,8880,8880,8880,0
|
|
20240925,160900,916220070,8880,8880,8880,8880,0
|
|
20240925,160800,916220070,8880,8880,8880,8880,0
|
|
20240925,160700,916220070,8880,8880,8880,8880,0
|
|
20240925,160600,916220070,8880,8880,8880,8880,0
|
|
20240925,160500,916220070,8880,8880,8880,8880,0
|
|
20240925,160400,916220070,8880,8880,8880,8880,0
|
|
20240925,160300,916220070,8880,8880,8880,8880,0
|
|
20240925,160200,916220070,8880,8880,8880,8880,0
|
|
20240925,160100,916220070,8880,8880,8880,8880,0
|
|
20240925,160000,916220070,8880,8880,8880,8880,0
|
|
20240925,155900,916220070,8880,8880,8880,8880,0
|
|
20240925,155800,916220070,8880,8880,8880,8880,0
|
|
20240925,155700,916220070,8880,8880,8880,8880,0
|
|
20240925,155600,916220070,8880,8880,8880,8880,0
|
|
20240925,155500,916220070,8880,8880,8880,8880,0
|
|
20240925,155400,916220070,8880,8880,8880,8880,0
|
|
20240925,155300,916220070,8880,8880,8880,8880,0
|
|
20240925,155200,916220070,8880,8880,8880,8880,0
|
|
20240925,155100,916220070,8880,8880,8880,8880,0
|
|
20240925,155000,916220070,8880,8880,8880,8880,0
|
|
20240925,154900,916220070,8880,8880,8880,8880,0
|
|
20240925,154800,916220070,8880,8880,8880,8880,0
|
|
20240925,154700,916220070,8880,8880,8880,8880,5104
|
|
20240925,154600,916220070,8880,8880,8880,8880,0
|
|
20240925,154500,916220070,8880,8880,8880,8880,0
|
|
20240925,154400,916220070,8880,8880,8880,8880,0
|
|
20240925,154300,916220070,8880,8880,8880,8880,0
|
|
20240925,154200,916220070,8880,8880,8880,8880,0
|
|
20240925,154100,916220070,8880,8880,8880,8880,0
|
|
20240925,154000,916220070,8880,8880,8880,8880,0
|
|
20240925,153900,916220070,8880,8880,8880,8880,0
|
|
20240925,153800,916220070,8880,8880,8880,8880,0
|
|
20240925,153700,916220070,8880,8880,8880,8880,0
|
|
20240925,153600,916220070,8880,8880,8880,8880,0
|
|
20240925,153500,916220070,8880,8880,8880,8880,0
|
|
20240925,153400,916220070,8880,8880,8880,8880,0
|
|
20240925,153300,916220070,8880,8880,8880,8880,0
|
|
20240925,153200,916220070,8880,8880,8880,8880,0
|
|
20240925,153100,916220070,8880,8880,8880,8880,0
|
|
20240925,153000,916220070,8880,8880,8880,8880,5104
|
|
20240925,152900,870896550,8870,8870,8870,8870,0
|
|
20240925,152800,870896550,8870,8870,8870,8870,0
|
|
20240925,152700,870896550,8870,8870,8870,8870,0
|
|
20240925,152600,870896550,8870,8870,8870,8870,0
|
|
20240925,152500,870896550,8870,8870,8870,8870,0
|
|
20240925,152400,870896550,8870,8870,8870,8870,0
|
|
20240925,152300,870896550,8870,8870,8870,8870,0
|
|
20240925,152200,870896550,8870,8870,8870,8870,0
|
|
20240925,152100,870896550,8870,8870,8870,8870,0
|
|
20240925,152000,870896550,8870,8870,8870,8870,0
|
|
20240925,151900,870896550,8870,8860,8870,8840,114
|
|
20240925,151800,869886130,8850,8860,8860,8850,148
|
|
20240925,151700,868574870,8860,8830,8860,8830,80
|
|
20240925,151600,867867860,8840,8830,8840,8830,10
|
|
20240925,151500,867779550,8840,8850,8850,8840,35
|
|
20240925,151400,867469850,8850,8850,8850,8840,503
|
|
20240925,151300,863018320,8860,8860,8860,8860,72
|
|
20240925,151200,862380400,8860,8850,8860,8850,136
|
|
20240925,151100,861175940,8830,8830,8830,8830,10
|
|
20240925,151000,861087640,8840,8860,8860,8840,104
|
|
20240925,150900,860166420,8830,8830,8830,8830,50
|
|
20240925,150800,859724920,8830,8860,8860,8830,220
|
|
20240925,150700,857778720,8830,8830,8840,8830,76
|
|
20240925,150600,857107440,8840,8830,8850,8830,177
|
|
20240925,150500,855543000,8830,8830,8860,8830,169
|
|
20240925,150400,854046350,8830,8830,8830,8830,0
|
|
20240925,150300,854046350,8830,8850,8850,8830,11
|
|
20240925,150200,853949200,8850,8850,8850,8850,183
|
|
20240925,150100,852329650,8850,8830,8850,8830,917
|
|
20240925,150000,844225280,8830,8840,8850,8830,471
|
|
20240925,145900,840064240,8840,8840,8840,8840,410
|
|
20240925,145800,836439840,8840,8840,8850,8840,322
|
|
20240925,145700,833592640,8830,8830,8830,8830,4
|
|
20240925,145600,833557320,8830,8830,8830,8830,10
|
|
20240925,145500,833469020,8830,8830,8840,8830,202
|
|
20240925,145400,831685350,8830,8830,8830,8830,110
|
|
20240925,145300,830714050,8830,8830,8830,8830,3
|
|
20240925,145200,830687560,8840,8830,8840,8830,19
|
|
20240925,145100,830519640,8830,8840,8840,8830,2604
|
|
20240925,145000,807501210,8840,8850,8850,8840,133
|
|
20240925,144900,806325470,8850,8850,8850,8850,100
|
|
20240925,144800,805440470,8850,8850,8850,8850,656
|
|
20240925,144700,799634870,8850,8850,8850,8850,319
|
|
20240925,144600,796811720,8850,8850,8850,8850,102
|
|
20240925,144500,795909020,8850,8850,8850,8850,0
|
|
20240925,144400,795909020,8850,8860,8860,8850,95
|
|
20240925,144300,795067450,8850,8850,8850,8850,6
|
|
20240925,144200,795014350,8850,8850,8860,8850,988
|
|
20240925,144100,786269710,8850,8850,8850,8850,19
|
|
20240925,144000,786101560,8860,8850,8860,8850,100
|
|
20240925,143900,785215900,8850,8850,8850,8850,828
|
|
20240925,143800,777888100,8850,8860,8860,8850,375
|
|
20240925,143700,774568410,8850,8850,8850,8850,10
|
|
20240925,143600,774479910,8850,8850,8850,8850,0
|
|
20240925,143500,774479910,8850,8850,8850,8850,10
|
|
20240925,143400,774391410,8860,8860,8860,8860,0
|
|
20240925,143300,774391410,8860,8860,8860,8860,435
|
|
20240925,143200,770537310,8860,8860,8860,8860,1
|
|
20240925,143100,770528450,8860,8850,8860,8850,350
|
|
20240925,143000,767427550,8850,8850,8850,8850,20
|
|
20240925,142900,767250550,8850,8850,8850,8850,776
|
|
20240925,142800,760382950,8850,8850,8850,8850,10
|
|
20240925,142700,760294450,8860,8860,8860,8860,9
|
|
20240925,142600,760214710,8860,8860,8860,8860,0
|
|
20240925,142500,760214710,8860,8860,8860,8860,77
|
|
20240925,142400,759532490,8860,8860,8860,8860,505
|
|
20240925,142300,755058190,8860,8860,8860,8860,6
|
|
20240925,142200,755005030,8860,8860,8860,8860,0
|
|
20240925,142100,755005030,8860,8860,8860,8860,5
|
|
20240925,142000,754960730,8860,8860,8860,8860,101
|
|
20240925,141900,754065870,8860,8860,8860,8860,44
|
|
20240925,141800,753676030,8860,8860,8860,8860,201
|
|
20240925,141700,751895170,8860,8850,8860,8850,79
|
|
20240925,141600,751195330,8860,8860,8860,8860,0
|
|
20240925,141500,751195330,8860,8860,8860,8860,66
|
|
20240925,141400,750610570,8850,8860,8860,8850,65
|
|
20240925,141300,750035270,8850,8850,8850,8850,50
|
|
20240925,141200,749592770,8850,8850,8850,8850,22
|
|
20240925,141100,749398070,8850,8850,8850,8850,0
|
|
20240925,141000,749398070,8850,8850,8850,8850,20
|
|
20240925,140900,749221070,8850,8850,8850,8850,14
|
|
20240925,140800,749097170,8870,8870,8870,8870,20
|
|
20240925,140700,748919770,8850,8850,8850,8850,300
|
|
20240925,140600,746264770,8850,8840,8850,8840,211
|
|
20240925,140500,744398430,8850,8850,8850,8850,772
|
|
20240925,140400,737566230,8850,8850,8850,8850,0
|
|
20240925,140300,737566230,8850,8870,8870,8850,101
|
|
20240925,140200,736672360,8870,8870,8870,8870,10
|
|
20240925,140100,736583660,8870,8870,8870,8870,0
|
|
20240925,140000,736583660,8870,8850,8870,8850,153
|
|
20240925,135900,735227390,8850,8850,8850,8850,0
|
|
20240925,135800,735227390,8850,8860,8860,8850,477
|
|
20240925,135700,731001270,8870,8870,8870,8870,2
|
|
20240925,135600,730983530,8870,8870,8870,8870,0
|
|
20240925,135500,730983530,8870,8870,8870,8870,10
|
|
20240925,135400,730894830,8860,8860,8860,8860,10
|
|
20240925,135300,730806230,8860,8870,8870,8860,71
|
|
20240925,135200,730176470,8870,8880,8880,8870,154
|
|
20240925,135100,728809490,8870,8870,8870,8870,10
|
|
20240925,135000,728720790,8870,8870,8870,8870,0
|
|
20240925,134900,728720790,8870,8870,8870,8870,107
|
|
20240925,134800,727771700,8870,8870,8870,8870,323
|
|
20240925,134700,724906690,8880,8880,8880,8880,0
|
|
20240925,134600,724906690,8880,8860,8880,8860,12
|
|
20240925,134500,724800330,8880,8880,8880,8880,0
|
|
20240925,134400,724800330,8880,8880,8880,8880,172
|
|
20240925,134300,723272970,8860,8860,8860,8860,0
|
|
20240925,134200,723272970,8860,8860,8860,8860,10
|
|
20240925,134100,723184370,8880,8880,8880,8880,5
|
|
20240925,134000,723139970,8860,8860,8860,8860,0
|
|
20240925,133900,723139970,8860,8860,8860,8860,500
|
|
20240925,133800,718709970,8860,8860,8860,8860,0
|
|
20240925,133700,718709970,8860,8860,8860,8860,0
|
|
20240925,133600,718709970,8860,8860,8860,8860,0
|
|
20240925,133500,718709970,8860,8880,8880,8860,854
|
|
20240925,133400,711142310,8880,8880,8880,8880,1
|
|
20240925,133300,711133430,8880,8870,8880,8870,77
|
|
20240925,133200,710449700,8880,8880,8880,8880,4
|
|
20240925,133100,710414180,8870,8870,8870,8870,430
|
|
20240925,133000,706600080,8870,8860,8870,8860,425
|
|
20240925,132900,702830430,8870,8870,8870,8870,150
|
|
20240925,132800,701499930,8870,8870,8870,8870,0
|
|
20240925,132700,701499930,8870,8870,8870,8870,1
|
|
20240925,132600,701491060,8870,8850,8870,8850,25
|
|
20240925,132500,701269350,8850,8850,8850,8850,10
|
|
20240925,132400,701180850,8860,8850,8860,8850,547
|
|
20240925,132300,696339840,8850,8850,8850,8850,100
|
|
20240925,132200,695454840,8850,8850,8850,8850,40
|
|
20240925,132100,695100840,8870,8870,8870,8870,0
|
|
20240925,132000,695100840,8870,8860,8870,8850,1116
|
|
20240925,131900,685213770,8870,8870,8870,8870,0
|
|
20240925,131800,685213770,8870,8870,8870,8870,0
|
|
20240925,131700,685213770,8870,8870,8870,8870,5
|
|
20240925,131600,685169420,8860,8870,8870,8860,656
|
|
20240925,131500,679350950,8870,8870,8870,8870,0
|
|
20240925,131400,679350950,8870,8870,8870,8870,0
|
|
20240925,131300,679350950,8870,8870,8870,8870,10
|
|
20240925,131200,679262250,8870,8870,8870,8870,1
|
|
20240925,131100,679253380,8870,8870,8870,8870,0
|
|
20240925,131000,679253380,8870,8870,8870,8870,0
|
|
20240925,130900,679253380,8870,8870,8870,8870,104
|
|
20240925,130800,678330900,8870,8870,8870,8870,145
|
|
20240925,130700,677044750,8870,8860,8870,8860,262
|
|
20240925,130600,674722310,8860,8860,8860,8860,0
|
|
20240925,130500,674722310,8860,8860,8860,8860,218
|
|
20240925,130400,672790830,8870,8870,8870,8870,2
|
|
20240925,130300,672773090,8880,8880,8880,8880,0
|
|
20240925,130200,672773090,8880,8880,8880,8880,1
|
|
20240925,130100,672764210,8880,8880,8880,8880,50
|
|
20240925,130000,672320210,8880,8880,8880,8880,113
|
|
20240925,125900,671316770,8860,8860,8860,8860,0
|
|
20240925,125800,671316770,8860,8860,8860,8860,0
|
|
20240925,125700,671316770,8860,8860,8860,8860,0
|
|
20240925,125600,671316770,8860,8860,8860,8860,0
|
|
20240925,125500,671316770,8860,8890,8890,8860,72
|
|
20240925,125400,670676720,8870,8880,8880,8870,700
|
|
20240925,125300,664467700,8870,8870,8870,8870,0
|
|
20240925,125200,664467700,8870,8870,8870,8870,10
|
|
20240925,125100,664379000,8890,8880,8890,8870,750
|
|
20240925,125000,657714350,8870,8870,8870,8870,0
|
|
20240925,124900,657714350,8870,8870,8870,8870,170
|
|
20240925,124800,656206450,8880,8880,8880,8880,116
|
|
20240925,124700,655176370,8870,8870,8870,8870,10
|
|
20240925,124600,655087670,8890,8890,8890,8890,118
|
|
20240925,124500,654038650,8870,8870,8870,8870,0
|
|
20240925,124400,654038650,8870,8870,8870,8870,10
|
|
20240925,124300,653949950,8870,8870,8870,8870,0
|
|
20240925,124200,653949950,8870,8870,8870,8870,0
|
|
20240925,124100,653949950,8870,8870,8870,8870,10
|
|
20240925,124000,653861250,8870,8870,8870,8870,0
|
|
20240925,123900,653861250,8870,8870,8870,8870,10
|
|
20240925,123800,653772550,8870,8870,8870,8870,10
|
|
20240925,123700,653683850,8870,8870,8870,8870,29
|
|
20240925,123600,653426620,8870,8870,8870,8870,50
|
|
20240925,123500,652983120,8870,8870,8870,8870,10
|
|
20240925,123400,652894420,8890,8890,8890,8890,0
|
|
20240925,123300,652894420,8890,8890,8890,8890,10
|
|
20240925,123200,652805520,8890,8890,8890,8890,0
|
|
20240925,123100,652805520,8890,8890,8890,8890,0
|
|
20240925,123000,652805520,8890,8890,8890,8890,120
|
|
20240925,122900,651738720,8860,8860,8860,8860,21
|
|
20240925,122800,651552660,8860,8860,8860,8860,0
|
|
20240925,122700,651552660,8860,8860,8860,8860,0
|
|
20240925,122600,651552660,8860,8860,8860,8860,0
|
|
20240925,122500,651552660,8860,8860,8860,8860,0
|
|
20240925,122400,651552660,8860,8860,8860,8860,0
|
|
20240925,122300,651552660,8860,8860,8860,8860,217
|
|
20240925,122200,649630040,8860,8860,8860,8860,0
|
|
20240925,122100,649630040,8860,8860,8860,8860,10
|
|
20240925,122000,649541440,8860,8860,8860,8860,117
|
|
20240925,121900,648504820,8860,8860,8860,8860,2
|
|
20240925,121800,648487100,8860,8860,8860,8860,20
|
|
20240925,121700,648309900,8860,8860,8860,8860,1000
|
|
20240925,121600,639449900,8860,8870,8870,8860,40
|
|
20240925,121500,639095480,8870,8870,8870,8870,0
|
|
20240925,121400,639095480,8870,8870,8870,8870,10
|
|
20240925,121300,639006780,8890,8890,8890,8890,10
|
|
20240925,121200,638917880,8890,8890,8890,8890,0
|
|
20240925,121100,638917880,8890,8890,8890,8890,0
|
|
20240925,121000,638917880,8890,8890,8890,8890,0
|
|
20240925,120900,638917880,8890,8880,8890,8880,115
|
|
20240925,120800,637895980,8880,8880,8880,8880,555
|
|
20240925,120700,632967580,8880,8880,8880,8880,0
|
|
20240925,120600,632967580,8880,8880,8880,8880,210
|
|
20240925,120500,631102780,8890,8890,8890,8890,50
|
|
20240925,120400,630658280,8890,8890,8890,8890,66
|
|
20240925,120300,630071540,8880,8880,8880,8880,4
|
|
20240925,120200,630036020,8890,8890,8890,8890,0
|
|
20240925,120100,630036020,8890,8880,8890,8880,290
|
|
20240925,120000,627459980,8880,8880,8880,8880,10
|
|
20240925,115900,627371180,8880,8880,8880,8880,0
|
|
20240925,115800,627371180,8880,8880,8880,8880,0
|
|
20240925,115700,627371180,8880,8880,8880,8880,139
|
|
20240925,115600,626136860,8880,8880,8880,8880,180
|
|
20240925,115500,624538460,8880,8880,8880,8880,13
|
|
20240925,115400,624423020,8890,8890,8890,8890,0
|
|
20240925,115300,624423020,8890,8890,8890,8890,1
|
|
20240925,115200,624414130,8880,8880,8880,8880,430
|
|
20240925,115100,620595730,8880,8880,8880,8880,59
|
|
20240925,115000,620071810,8860,8860,8860,8860,0
|
|
20240925,114900,620071810,8860,8870,8870,8860,22
|
|
20240925,114800,619876690,8870,8870,8870,8870,0
|
|
20240925,114700,619876690,8870,8870,8870,8870,570
|
|
20240925,114600,614820790,8870,8870,8870,8870,4
|
|
20240925,114500,614785310,8860,8860,8860,8860,0
|
|
20240925,114400,614785310,8860,8870,8870,8860,6
|
|
20240925,114300,614732130,8880,8870,8880,8870,32
|
|
20240925,114200,614448270,8870,8870,8870,8870,0
|
|
20240925,114100,614448270,8870,8870,8870,8870,47
|
|
20240925,114000,614031380,8860,8860,8860,8860,0
|
|
20240925,113900,614031380,8860,8860,8860,8860,10
|
|
20240925,113800,613942780,8860,8860,8860,8860,18
|
|
20240925,113700,613783300,8860,8860,8860,8860,40
|
|
20240925,113600,613428900,8860,8860,8860,8860,0
|
|
20240925,113500,613428900,8860,8860,8860,8860,0
|
|
20240925,113400,613428900,8860,8860,8860,8860,11
|
|
20240925,113300,613331440,8860,8860,8860,8860,0
|
|
20240925,113200,613331440,8860,8870,8870,8860,100
|
|
20240925,113100,612445390,8860,8860,8860,8860,0
|
|
20240925,113000,612445390,8860,8860,8860,8860,0
|
|
20240925,112900,612445390,8860,8860,8860,8860,13
|
|
20240925,112800,612330210,8860,8860,8860,8860,40
|
|
20240925,112700,611975810,8860,8860,8860,8860,0
|
|
20240925,112600,611975810,8860,8860,8860,8860,800
|
|
20240925,112500,604887810,8870,8880,8880,8870,315
|
|
20240925,112400,602093610,8870,8870,8870,8870,69
|
|
20240925,112300,601481580,8870,8870,8870,8870,10
|
|
20240925,112200,601392880,8870,8870,8870,8870,0
|
|
20240925,112100,601392880,8870,8870,8870,8870,1
|
|
20240925,112000,601384010,8870,8870,8870,8870,6
|
|
20240925,111900,601330790,8870,8870,8870,8870,10
|
|
20240925,111800,601242090,8870,8870,8870,8870,0
|
|
20240925,111700,601242090,8870,8870,8870,8870,0
|
|
20240925,111600,601242090,8870,8870,8870,8870,10
|
|
20240925,111500,601153390,8870,8890,8890,8870,1535
|
|
20240925,111400,587516110,8900,8900,8900,8900,591
|
|
20240925,111300,582256210,8900,8900,8900,8900,4
|
|
20240925,111200,582220610,8890,8890,8890,8890,10
|
|
20240925,111100,582131710,8890,8890,8890,8890,7
|
|
20240925,111000,582069480,8890,8890,8890,8890,0
|
|
20240925,110900,582069480,8890,8890,8890,8890,17
|
|
20240925,110800,581918350,8890,8890,8890,8890,0
|
|
20240925,110700,581918350,8890,8900,8900,8890,159
|
|
20240925,110600,580503550,8890,8890,8890,8890,10
|
|
20240925,110500,580414650,8890,8890,8890,8890,24
|
|
20240925,110400,580201290,8900,8890,8900,8890,20
|
|
20240925,110300,580023390,8890,8890,8890,8890,0
|
|
20240925,110200,580023390,8890,8890,8890,8890,0
|
|
20240925,110100,580023390,8890,8890,8890,8890,870
|
|
20240925,110000,572289090,8870,8870,8870,8870,0
|
|
20240925,105900,572289090,8870,8870,8870,8870,11
|
|
20240925,105800,572191520,8870,8870,8870,8870,0
|
|
20240925,105700,572191520,8870,8870,8870,8870,0
|
|
20240925,105600,572191520,8870,8870,8870,8870,0
|
|
20240925,105500,572191520,8870,8870,8870,8870,247
|
|
20240925,105400,570000630,8860,8860,8860,8860,2
|
|
20240925,105300,569982910,8860,8860,8860,8860,15
|
|
20240925,105200,569850010,8860,8860,8860,8860,0
|
|
20240925,105100,569850010,8860,8870,8870,8860,219
|
|
20240925,105000,567909170,8870,8870,8870,8870,48
|
|
20240925,104900,567483410,8850,8860,8860,8850,211
|
|
20240925,104800,565615980,8870,8870,8870,8870,0
|
|
20240925,104700,565615980,8870,8870,8870,8870,190
|
|
20240925,104600,563930680,8880,8880,8880,8880,7
|
|
20240925,104500,563868520,8880,8880,8880,8880,0
|
|
20240925,104400,563868520,8880,8880,8880,8880,200
|
|
20240925,104300,562092520,8870,8870,8870,8870,10
|
|
20240925,104200,562003820,8870,8870,8870,8870,29
|
|
20240925,104100,561746590,8870,8870,8870,8870,0
|
|
20240925,104000,561746590,8870,8870,8870,8870,10
|
|
20240925,103900,561657890,8870,8870,8870,8870,20
|
|
20240925,103800,561480490,8870,8870,8870,8870,87
|
|
20240925,103700,560708800,8870,8880,8880,8870,324
|
|
20240925,103600,557833780,8880,8880,8880,8880,0
|
|
20240925,103500,557833780,8880,8880,8880,8880,111
|
|
20240925,103400,556848100,8880,8880,8880,8880,0
|
|
20240925,103300,556848100,8880,8880,8880,8880,10
|
|
20240925,103200,556759300,8880,8880,8880,8880,22
|
|
20240925,103100,556563940,8880,8880,8880,8880,0
|
|
20240925,103000,556563940,8880,8880,8880,8880,8
|
|
20240925,102900,556492900,8880,8880,8880,8870,3
|
|
20240925,102800,556466270,8860,8880,8880,8860,16
|
|
20240925,102700,556324470,8880,8880,8880,8880,3
|
|
20240925,102600,556297830,8850,8850,8850,8850,40
|
|
20240925,102500,555943830,8840,8840,8840,8840,0
|
|
20240925,102400,555943830,8840,8870,8870,8840,1075
|
|
20240925,102300,546437200,8870,8870,8870,8870,0
|
|
20240925,102200,546437200,8870,8870,8870,8870,15
|
|
20240925,102100,546304150,8880,8890,8890,8880,301
|
|
20240925,102000,543628270,8890,8860,8890,8850,212
|
|
20240925,101900,541751940,8850,8850,8850,8850,0
|
|
20240925,101800,541751940,8850,8880,8880,8850,360
|
|
20240925,101700,538565090,8880,8880,8880,8880,0
|
|
20240925,101600,538565090,8880,8880,8880,8880,0
|
|
20240925,101500,538565090,8880,8870,8880,8870,1022
|
|
20240925,101400,529492910,8870,8870,8870,8850,282
|
|
20240925,101300,526991810,8850,8870,8870,8850,930
|
|
20240925,101200,518751360,8880,8880,8880,8880,21
|
|
20240925,101100,518564880,8880,8890,8890,8880,330
|
|
20240925,101000,515634120,8890,8890,8890,8890,10
|
|
20240925,100900,515545220,8900,8900,8900,8890,142
|
|
20240925,100800,514282640,8910,8900,8910,8900,79
|
|
20240925,100700,513579530,8900,8900,8900,8900,0
|
|
20240925,100600,513579530,8900,8890,8900,8890,530
|
|
20240925,100500,508862580,8890,8890,8890,8890,10
|
|
20240925,100400,508773680,8890,8890,8890,8890,188
|
|
20240925,100300,507102360,8890,8890,8890,8890,5
|
|
20240925,100200,507057910,8880,8900,8900,8880,1752
|
|
20240925,100100,491473400,8900,8900,8900,8900,318
|
|
20240925,100000,488643200,8900,8900,8900,8900,144
|
|
20240925,095900,487361600,8900,8910,8910,8900,158
|
|
20240925,095800,485955280,8910,8910,8910,8910,18
|
|
20240925,095700,485794900,8900,8900,8900,8900,12
|
|
20240925,095600,485688100,8900,8900,8900,8900,42
|
|
20240925,095500,485314300,8900,8900,8910,8900,1102
|
|
20240925,095400,475506360,8900,8900,8900,8900,10
|
|
20240925,095300,475417360,8890,8890,8890,8890,1
|
|
20240925,095200,475408470,8890,8890,8890,8890,0
|
|
20240925,095100,475408470,8890,8890,8890,8890,33
|
|
20240925,095000,475115100,8890,8890,8890,8890,4
|
|
20240925,094900,475079540,8890,8910,8910,8890,3
|
|
20240925,094800,475052840,8910,8890,8910,8880,569
|
|
20240925,094700,469990140,8900,8900,8900,8900,0
|
|
20240925,094600,469990140,8900,8900,8900,8900,0
|
|
20240925,094500,469990140,8900,8880,8900,8880,30
|
|
20240925,094400,469723540,8880,8880,8880,8880,10
|
|
20240925,094300,469634740,8890,8910,8910,8890,92
|
|
20240925,094200,468815830,8900,8920,8920,8900,545
|
|
20240925,094100,463961630,8920,8920,8920,8920,1
|
|
20240925,094000,463952710,8920,8900,8920,8900,1124
|
|
20240925,093900,453944900,8900,8900,8900,8900,1117
|
|
20240925,093800,444003600,8900,8900,8910,8900,1772
|
|
20240925,093700,428232780,8900,8900,8920,8890,2610
|
|
20240925,093600,404993020,8910,8910,8910,8910,126
|
|
20240925,093500,403870360,8910,8910,8910,8910,342
|
|
20240925,093400,400823140,8910,8900,8910,8900,11
|
|
20240925,093300,400725230,8900,8900,8920,8880,305
|
|
20240925,093200,398012110,8910,8910,8910,8910,811
|
|
20240925,093100,390786100,8910,8900,8910,8890,812
|
|
20240925,093000,383564310,8900,8890,8900,8890,4288
|
|
20240925,092900,345408790,8890,8890,8890,8890,121
|
|
20240925,092800,344333100,8870,8870,8870,8870,0
|
|
20240925,092700,344333100,8870,8870,8870,8870,1
|
|
20240925,092600,344324230,8890,8890,8890,8890,6
|
|
20240925,092500,344270890,8890,8870,8890,8870,453
|
|
20240925,092400,340251790,8870,8870,8870,8870,5
|
|
20240925,092300,340207440,8870,8870,8870,8870,281
|
|
20240925,092200,337714970,8870,8860,8870,8860,127
|
|
20240925,092100,336589730,8860,8850,8860,8850,1015
|
|
20240925,092000,327604960,8850,8860,8860,8850,2
|
|
20240925,091900,327587250,8860,8860,8860,8860,283
|
|
20240925,091800,325079870,8860,8860,8860,8820,4008
|
|
20240925,091700,289702470,8870,8870,8870,8870,13
|
|
20240925,091600,289587160,8880,8880,8880,8880,11
|
|
20240925,091500,289489480,8870,8880,8880,8860,1186
|
|
20240925,091400,278972650,8880,8880,8880,8880,1
|
|
20240925,091300,278963770,8880,8880,8880,8880,0
|
|
20240925,091200,278963770,8880,8870,8890,8860,2189
|
|
20240925,091100,259553110,8870,8870,8870,8870,10
|
|
20240925,091000,259464410,8870,8890,8900,8870,1518
|
|
20240925,090900,245988970,8870,8870,8870,8870,100
|
|
20240925,090800,245101970,8870,8870,8870,8870,593
|
|
20240925,090700,239842060,8870,8900,8900,8860,3440
|
|
20240925,090600,209323310,8910,8920,8920,8890,1123
|
|
20240925,090500,199323290,8910,8900,8910,8900,638
|
|
20240925,090400,193642360,8900,8900,8910,8900,1754
|
|
20240925,090300,178027140,8900,8900,8900,8880,1254
|
|
20240925,090200,166868400,8900,8880,8910,8860,3800
|
|
20240925,090100,133095540,8870,8880,8880,8870,363
|
|
20240925,090000,129874230,8870,8810,8900,8810,14727
|