636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,193300,799428630,11210,11210,11210,11210,604
|
|
20240925,193200,799428630,11210,11210,11210,11210,0
|
|
20240925,193100,799428630,11210,11210,11210,11210,0
|
|
20240925,193000,799428630,11210,11210,11210,11210,0
|
|
20240925,192900,799428630,11210,11210,11210,11210,0
|
|
20240925,192800,799428630,11210,11210,11210,11210,0
|
|
20240925,192700,799428630,11210,11210,11210,11210,0
|
|
20240925,192600,799428630,11210,11210,11210,11210,0
|
|
20240925,192500,799428630,11210,11210,11210,11210,0
|
|
20240925,192400,799428630,11210,11210,11210,11210,0
|
|
20240925,192300,799428630,11210,11210,11210,11210,0
|
|
20240925,192200,799428630,11210,11210,11210,11210,0
|
|
20240925,192100,799428630,11210,11210,11210,11210,0
|
|
20240925,192000,799428630,11210,11210,11210,11210,0
|
|
20240925,191900,799428630,11210,11210,11210,11210,0
|
|
20240925,191800,799428630,11210,11210,11210,11210,0
|
|
20240925,191700,799428630,11210,11210,11210,11210,0
|
|
20240925,191600,799428630,11210,11210,11210,11210,0
|
|
20240925,191500,799428630,11210,11210,11210,11210,0
|
|
20240925,191400,799428630,11210,11210,11210,11210,0
|
|
20240925,191300,799428630,11210,11210,11210,11210,0
|
|
20240925,191200,799428630,11210,11210,11210,11210,0
|
|
20240925,191100,799428630,11210,11210,11210,11210,0
|
|
20240925,191000,799428630,11210,11210,11210,11210,0
|
|
20240925,190900,799428630,11210,11210,11210,11210,0
|
|
20240925,190800,799428630,11210,11210,11210,11210,0
|
|
20240925,190700,799428630,11210,11210,11210,11210,0
|
|
20240925,190600,799428630,11210,11210,11210,11210,0
|
|
20240925,190500,799428630,11210,11210,11210,11210,0
|
|
20240925,190400,799428630,11210,11210,11210,11210,0
|
|
20240925,190300,799428630,11210,11210,11210,11210,604
|
|
20240925,190200,799428630,11210,11210,11210,11210,0
|
|
20240925,190100,799428630,11210,11210,11210,11210,0
|
|
20240925,190000,799428630,11210,11210,11210,11210,0
|
|
20240925,185900,799428630,11210,11210,11210,11210,0
|
|
20240925,185800,799428630,11210,11210,11210,11210,0
|
|
20240925,185700,799428630,11210,11210,11210,11210,0
|
|
20240925,185600,799428630,11210,11210,11210,11210,0
|
|
20240925,185500,799428630,11210,11210,11210,11210,0
|
|
20240925,185400,799428630,11210,11210,11210,11210,0
|
|
20240925,185300,799428630,11210,11210,11210,11210,0
|
|
20240925,185200,799428630,11210,11210,11210,11210,0
|
|
20240925,185100,799428630,11210,11210,11210,11210,0
|
|
20240925,185000,799428630,11210,11210,11210,11210,0
|
|
20240925,184900,799428630,11210,11210,11210,11210,0
|
|
20240925,184800,799428630,11210,11210,11210,11210,0
|
|
20240925,184700,799428630,11210,11210,11210,11210,0
|
|
20240925,184600,799428630,11210,11210,11210,11210,0
|
|
20240925,184500,799428630,11210,11210,11210,11210,0
|
|
20240925,184400,799428630,11210,11210,11210,11210,0
|
|
20240925,184300,799428630,11210,11210,11210,11210,0
|
|
20240925,184200,799428630,11210,11210,11210,11210,0
|
|
20240925,184100,799428630,11210,11210,11210,11210,0
|
|
20240925,184000,799428630,11210,11210,11210,11210,0
|
|
20240925,183900,799428630,11210,11210,11210,11210,0
|
|
20240925,183800,799428630,11210,11210,11210,11210,0
|
|
20240925,183700,799428630,11210,11210,11210,11210,0
|
|
20240925,183600,799428630,11210,11210,11210,11210,0
|
|
20240925,183500,799428630,11210,11210,11210,11210,0
|
|
20240925,183400,799428630,11210,11210,11210,11210,0
|
|
20240925,183300,799428630,11210,11210,11210,11210,604
|
|
20240925,183200,799428630,11210,11210,11210,11210,0
|
|
20240925,183100,799428630,11210,11210,11210,11210,0
|
|
20240925,183000,799428630,11210,11210,11210,11210,0
|
|
20240925,182900,799428630,11210,11210,11210,11210,0
|
|
20240925,182800,799428630,11210,11210,11210,11210,0
|
|
20240925,182700,799428630,11210,11210,11210,11210,0
|
|
20240925,182600,799428630,11210,11210,11210,11210,0
|
|
20240925,182500,799428630,11210,11210,11210,11210,0
|
|
20240925,182400,799428630,11210,11210,11210,11210,0
|
|
20240925,182300,799428630,11210,11210,11210,11210,0
|
|
20240925,182200,799428630,11210,11210,11210,11210,0
|
|
20240925,182100,799428630,11210,11210,11210,11210,0
|
|
20240925,182000,799428630,11210,11210,11210,11210,0
|
|
20240925,181900,799428630,11210,11210,11210,11210,0
|
|
20240925,181800,799428630,11210,11210,11210,11210,0
|
|
20240925,181700,799428630,11210,11210,11210,11210,0
|
|
20240925,181600,799428630,11210,11210,11210,11210,0
|
|
20240925,181500,799428630,11210,11210,11210,11210,0
|
|
20240925,181400,799428630,11210,11210,11210,11210,0
|
|
20240925,181300,799428630,11210,11210,11210,11210,0
|
|
20240925,181200,799428630,11210,11210,11210,11210,0
|
|
20240925,181100,799428630,11210,11210,11210,11210,0
|
|
20240925,181000,799428630,11210,11210,11210,11210,0
|
|
20240925,180900,799428630,11210,11210,11210,11210,0
|
|
20240925,180800,799428630,11210,11210,11210,11210,0
|
|
20240925,180700,799428630,11210,11210,11210,11210,0
|
|
20240925,180600,799428630,11210,11210,11210,11210,0
|
|
20240925,180500,799428630,11210,11210,11210,11210,0
|
|
20240925,180400,799428630,11210,11210,11210,11210,0
|
|
20240925,180300,799428630,11210,11210,11210,11210,604
|
|
20240925,180200,799428630,11210,11210,11210,11210,0
|
|
20240925,180100,799428630,11210,11210,11210,11210,0
|
|
20240925,180000,799428630,11210,11210,11210,11210,0
|
|
20240925,175900,799428630,11210,11210,11210,11210,0
|
|
20240925,175800,799428630,11210,11210,11210,11210,0
|
|
20240925,175700,799428630,11210,11210,11210,11210,0
|
|
20240925,175600,799428630,11210,11210,11210,11210,0
|
|
20240925,175500,799428630,11210,11210,11210,11210,0
|
|
20240925,175400,799428630,11210,11210,11210,11210,0
|
|
20240925,175300,799428630,11210,11210,11210,11210,0
|
|
20240925,175200,799428630,11210,11210,11210,11210,0
|
|
20240925,175100,799428630,11210,11210,11210,11210,0
|
|
20240925,175000,799428630,11210,11210,11210,11210,0
|
|
20240925,174900,799428630,11210,11210,11210,11210,0
|
|
20240925,174800,799428630,11210,11210,11210,11210,0
|
|
20240925,174700,799428630,11210,11210,11210,11210,0
|
|
20240925,174600,799428630,11210,11210,11210,11210,0
|
|
20240925,174500,799428630,11210,11210,11210,11210,0
|
|
20240925,174400,799428630,11210,11210,11210,11210,0
|
|
20240925,174300,799428630,11210,11210,11210,11210,0
|
|
20240925,174200,799428630,11210,11210,11210,11210,0
|
|
20240925,174100,799428630,11210,11210,11210,11210,0
|
|
20240925,174000,799428630,11210,11210,11210,11210,0
|
|
20240925,173900,799428630,11210,11210,11210,11210,0
|
|
20240925,173800,799428630,11210,11210,11210,11210,0
|
|
20240925,173700,799428630,11210,11210,11210,11210,0
|
|
20240925,173600,799428630,11210,11210,11210,11210,0
|
|
20240925,173500,799428630,11210,11210,11210,11210,0
|
|
20240925,173400,799428630,11210,11210,11210,11210,0
|
|
20240925,173300,799428630,11210,11210,11210,11210,604
|
|
20240925,173200,799428630,11210,11210,11210,11210,0
|
|
20240925,173100,799428630,11210,11210,11210,11210,0
|
|
20240925,173000,799428630,11210,11210,11210,11210,0
|
|
20240925,172900,799428630,11210,11210,11210,11210,0
|
|
20240925,172800,799428630,11210,11210,11210,11210,0
|
|
20240925,172700,799428630,11210,11210,11210,11210,0
|
|
20240925,172600,799428630,11210,11210,11210,11210,0
|
|
20240925,172500,799428630,11210,11210,11210,11210,0
|
|
20240925,172400,799428630,11210,11210,11210,11210,0
|
|
20240925,172300,799428630,11210,11210,11210,11210,0
|
|
20240925,172200,799428630,11210,11210,11210,11210,0
|
|
20240925,172100,799428630,11210,11210,11210,11210,0
|
|
20240925,172000,799428630,11210,11210,11210,11210,0
|
|
20240925,171900,799428630,11210,11210,11210,11210,0
|
|
20240925,171800,799428630,11210,11210,11210,11210,0
|
|
20240925,171700,799428630,11210,11210,11210,11210,0
|
|
20240925,171600,799428630,11210,11210,11210,11210,0
|
|
20240925,171500,799428630,11210,11210,11210,11210,0
|
|
20240925,171400,799428630,11210,11210,11210,11210,0
|
|
20240925,171300,799428630,11210,11210,11210,11210,0
|
|
20240925,171200,799428630,11210,11210,11210,11210,0
|
|
20240925,171100,799428630,11210,11210,11210,11210,0
|
|
20240925,171000,799428630,11210,11210,11210,11210,0
|
|
20240925,170900,799428630,11210,11210,11210,11210,0
|
|
20240925,170800,799428630,11210,11210,11210,11210,0
|
|
20240925,170700,799428630,11210,11210,11210,11210,0
|
|
20240925,170600,799428630,11210,11210,11210,11210,0
|
|
20240925,170500,799428630,11210,11210,11210,11210,0
|
|
20240925,170400,799428630,11210,11210,11210,11210,0
|
|
20240925,170300,799428630,11210,11210,11210,11210,604
|
|
20240925,170200,799428630,11210,11210,11210,11210,0
|
|
20240925,170100,799428630,11210,11210,11210,11210,0
|
|
20240925,170000,799428630,11210,11210,11210,11210,0
|
|
20240925,165900,799428630,11210,11210,11210,11210,0
|
|
20240925,165800,799428630,11210,11210,11210,11210,0
|
|
20240925,165700,799428630,11210,11210,11210,11210,0
|
|
20240925,165600,799428630,11210,11210,11210,11210,0
|
|
20240925,165500,799428630,11210,11210,11210,11210,0
|
|
20240925,165400,799428630,11210,11210,11210,11210,0
|
|
20240925,165300,799428630,11210,11210,11210,11210,0
|
|
20240925,165200,799428630,11210,11210,11210,11210,0
|
|
20240925,165100,799428630,11210,11210,11210,11210,0
|
|
20240925,165000,799428630,11210,11210,11210,11210,0
|
|
20240925,164900,799428630,11210,11210,11210,11210,0
|
|
20240925,164800,799428630,11210,11210,11210,11210,0
|
|
20240925,164700,799428630,11210,11210,11210,11210,0
|
|
20240925,164600,799428630,11210,11210,11210,11210,0
|
|
20240925,164500,799428630,11210,11210,11210,11210,0
|
|
20240925,164400,799428630,11210,11210,11210,11210,0
|
|
20240925,164300,799428630,11210,11210,11210,11210,0
|
|
20240925,164200,799428630,11210,11210,11210,11210,0
|
|
20240925,164100,799428630,11210,11210,11210,11210,0
|
|
20240925,164000,799428630,11210,11210,11210,11210,0
|
|
20240925,163900,799428630,11210,11210,11210,11210,0
|
|
20240925,163800,799428630,11210,11210,11210,11210,0
|
|
20240925,163700,799428630,11210,11210,11210,11210,0
|
|
20240925,163600,799428630,11210,11210,11210,11210,0
|
|
20240925,163500,799428630,11210,11210,11210,11210,0
|
|
20240925,163400,799428630,11210,11210,11210,11210,0
|
|
20240925,163300,799428630,11210,11210,11210,11210,604
|
|
20240925,163200,799428630,11210,11210,11210,11210,0
|
|
20240925,163100,799428630,11210,11210,11210,11210,0
|
|
20240925,163000,799428630,11210,11210,11210,11210,0
|
|
20240925,162900,799428630,11210,11210,11210,11210,0
|
|
20240925,162800,799428630,11210,11210,11210,11210,0
|
|
20240925,162700,799428630,11210,11210,11210,11210,0
|
|
20240925,162600,799428630,11210,11210,11210,11210,0
|
|
20240925,162500,799428630,11210,11210,11210,11210,0
|
|
20240925,162400,799428630,11210,11210,11210,11210,0
|
|
20240925,162300,799428630,11210,11210,11210,11210,0
|
|
20240925,162200,799428630,11210,11210,11210,11210,0
|
|
20240925,162100,799428630,11210,11210,11210,11210,0
|
|
20240925,162000,799428630,11210,11210,11210,11210,0
|
|
20240925,161900,799428630,11210,11210,11210,11210,0
|
|
20240925,161800,799428630,11210,11210,11210,11210,0
|
|
20240925,161700,799428630,11210,11210,11210,11210,0
|
|
20240925,161600,799428630,11210,11210,11210,11210,0
|
|
20240925,161500,799428630,11210,11210,11210,11210,0
|
|
20240925,161400,799428630,11210,11210,11210,11210,0
|
|
20240925,161300,799428630,11210,11210,11210,11210,0
|
|
20240925,161200,799428630,11210,11210,11210,11210,0
|
|
20240925,161100,799428630,11210,11210,11210,11210,0
|
|
20240925,161000,799428630,11210,11210,11210,11210,0
|
|
20240925,160900,799428630,11210,11210,11210,11210,0
|
|
20240925,160800,799428630,11210,11210,11210,11210,0
|
|
20240925,160700,799428630,11210,11210,11210,11210,0
|
|
20240925,160600,799428630,11210,11210,11210,11210,0
|
|
20240925,160500,799428630,11210,11210,11210,11210,0
|
|
20240925,160400,799428630,11210,11210,11210,11210,0
|
|
20240925,160300,799428630,11210,11210,11210,11210,604
|
|
20240925,160200,799428630,11210,11210,11210,11210,0
|
|
20240925,160100,799428630,11210,11210,11210,11210,0
|
|
20240925,160000,799428630,11210,11210,11210,11210,0
|
|
20240925,155900,799428630,11210,11210,11210,11210,0
|
|
20240925,155800,799428630,11210,11210,11210,11210,0
|
|
20240925,155700,799428630,11210,11210,11210,11210,0
|
|
20240925,155600,799428630,11210,11210,11210,11210,0
|
|
20240925,155500,799428630,11210,11210,11210,11210,0
|
|
20240925,155400,799428630,11210,11210,11210,11210,0
|
|
20240925,155300,799428630,11210,11210,11210,11210,0
|
|
20240925,155200,799428630,11210,11210,11210,11210,0
|
|
20240925,155100,799428630,11210,11210,11210,11210,0
|
|
20240925,155000,799428630,11210,11210,11210,11210,0
|
|
20240925,154900,799428630,11210,11210,11210,11210,0
|
|
20240925,154800,799428630,11210,11210,11210,11210,0
|
|
20240925,154700,799428630,11210,11210,11210,11210,0
|
|
20240925,154600,799428630,11210,11210,11210,11210,0
|
|
20240925,154500,799428630,11210,11210,11210,11210,0
|
|
20240925,154400,799428630,11210,11210,11210,11210,0
|
|
20240925,154300,799428630,11210,11210,11210,11210,0
|
|
20240925,154200,799428630,11210,11210,11210,11210,0
|
|
20240925,154100,799428630,11210,11210,11210,11210,0
|
|
20240925,154000,799428630,11210,11210,11210,11210,0
|
|
20240925,153900,799428630,11210,11210,11210,11210,0
|
|
20240925,153800,799428630,11210,11210,11210,11210,0
|
|
20240925,153700,799428630,11210,11210,11210,11210,0
|
|
20240925,153600,799428630,11210,11210,11210,11210,0
|
|
20240925,153500,799428630,11210,11210,11210,11210,0
|
|
20240925,153400,799428630,11210,11210,11210,11210,0
|
|
20240925,153300,799428630,11210,11210,11210,11210,604
|
|
20240925,153200,799428630,11210,11210,11210,11210,0
|
|
20240925,153100,799428630,11210,11210,11210,11210,0
|
|
20240925,153000,799428630,11210,11210,11210,11210,604
|
|
20240925,152900,792657790,11200,11200,11200,11200,0
|
|
20240925,152800,792657790,11200,11200,11200,11200,0
|
|
20240925,152700,792657790,11200,11200,11200,11200,0
|
|
20240925,152600,792657790,11200,11200,11200,11200,0
|
|
20240925,152500,792657790,11200,11200,11200,11200,0
|
|
20240925,152400,792657790,11200,11200,11200,11200,0
|
|
20240925,152300,792657790,11200,11200,11200,11200,0
|
|
20240925,152200,792657790,11200,11200,11200,11200,0
|
|
20240925,152100,792657790,11200,11200,11200,11200,0
|
|
20240925,152000,792657790,11200,11200,11200,11200,0
|
|
20240925,151900,792657790,11200,11210,11210,11200,62
|
|
20240925,151800,791963360,11210,11210,11210,11210,4
|
|
20240925,151700,791918520,11190,11200,11210,11190,701
|
|
20240925,151600,784072460,11200,11180,11200,11170,797
|
|
20240925,151500,775163660,11180,11220,11220,11180,1982
|
|
20240925,151400,752988240,11220,11200,11220,11190,232
|
|
20240925,151300,750390220,11200,11210,11220,11200,259
|
|
20240925,151200,747488450,11210,11230,11230,11210,57
|
|
20240925,151100,746848400,11230,11230,11230,11230,35
|
|
20240925,151000,746455350,11220,11210,11220,11210,249
|
|
20240925,150900,743662600,11220,11220,11220,11220,40
|
|
20240925,150800,743213800,11230,11230,11240,11230,18
|
|
20240925,150700,743011600,11210,11190,11250,11190,91
|
|
20240925,150600,741991710,11220,11200,11250,11190,115
|
|
20240925,150500,740704600,11220,11190,11240,11180,181
|
|
20240925,150400,738677860,11180,11180,11180,11180,13
|
|
20240925,150300,738532520,11190,11180,11190,11180,42
|
|
20240925,150200,738062600,11180,11180,11180,11180,4
|
|
20240925,150100,738017880,11180,11170,11180,11170,110
|
|
20240925,150000,736788770,11170,11180,11180,11170,816
|
|
20240925,145900,727672050,11180,11190,11190,11170,434
|
|
20240925,145800,722819950,11190,11200,11270,11190,432
|
|
20240925,145700,717985390,11190,11200,11270,11190,1569
|
|
20240925,145600,700402770,11200,11220,11230,11200,671
|
|
20240925,145500,692878750,11220,11230,11270,11220,426
|
|
20240925,145400,688098650,11230,11220,11230,11220,14
|
|
20240925,145300,687941460,11210,11230,11230,11210,223
|
|
20240925,145200,685440710,11220,11220,11230,11220,192
|
|
20240925,145100,683286100,11260,11230,11280,11230,977
|
|
20240925,145000,672309210,11250,11230,11260,11230,150
|
|
20240925,144900,670621340,11270,11220,11270,11220,137
|
|
20240925,144800,669082800,11210,11270,11270,11210,3213
|
|
20240925,144700,632944700,11270,11270,11270,11270,280
|
|
20240925,144600,629789100,11270,11280,11280,11270,88
|
|
20240925,144500,628796990,11290,11280,11290,11280,51
|
|
20240925,144400,628221600,11300,11290,11300,11280,60
|
|
20240925,144300,627544040,11280,11290,11290,11280,4
|
|
20240925,144200,627498910,11290,11280,11290,11280,41
|
|
20240925,144100,627036070,11280,11280,11280,11280,37
|
|
20240925,144000,626618710,11280,11280,11280,11280,201
|
|
20240925,143900,624351430,11290,11290,11290,11290,47
|
|
20240925,143800,623820800,11280,11290,11290,11280,879
|
|
20240925,143700,613905240,11290,11290,11300,11290,288
|
|
20240925,143600,610653370,11290,11290,11290,11290,3
|
|
20240925,143500,610619500,11290,11290,11300,11290,563
|
|
20240925,143400,604262880,11300,11290,11300,11290,102
|
|
20240925,143300,603110290,11300,11310,11310,11300,1052
|
|
20240925,143200,591217160,11310,11320,11320,11310,202
|
|
20240925,143100,588931060,11330,11310,11330,11310,87
|
|
20240925,143000,587946700,11310,11310,11310,11310,871
|
|
20240925,142900,578095690,11310,11310,11320,11310,51
|
|
20240925,142800,577518530,11320,11320,11320,11320,0
|
|
20240925,142700,577518530,11320,11320,11320,11320,375
|
|
20240925,142600,573273530,11320,11330,11330,11320,47
|
|
20240925,142500,572741140,11320,11320,11320,11320,0
|
|
20240925,142400,572741140,11320,11330,11330,11320,39
|
|
20240925,142300,572299300,11330,11330,11330,11330,0
|
|
20240925,142200,572299300,11330,11330,11330,11330,55
|
|
20240925,142100,571676150,11320,11320,11320,11320,0
|
|
20240925,142000,571676150,11320,11330,11330,11320,47
|
|
20240925,141900,571143760,11320,11320,11320,11320,2
|
|
20240925,141800,571121120,11330,11330,11330,11330,36
|
|
20240925,141700,570713240,11320,11330,11330,11320,101
|
|
20240925,141600,569568920,11330,11330,11330,11330,35
|
|
20240925,141500,569172370,11330,11330,11330,11330,0
|
|
20240925,141400,569172370,11330,11330,11330,11330,48
|
|
20240925,141300,568628530,11330,11330,11330,11330,4
|
|
20240925,141200,568583210,11330,11330,11330,11330,60
|
|
20240925,141100,567903410,11340,11340,11340,11340,32
|
|
20240925,141000,567540530,11350,11350,11350,11350,35
|
|
20240925,140900,567143280,11340,11350,11350,11340,87
|
|
20240925,140800,566156340,11350,11350,11350,11350,0
|
|
20240925,140700,566156340,11350,11350,11350,11350,35
|
|
20240925,140600,565759090,11350,11350,11350,11350,17
|
|
20240925,140500,565566140,11350,11350,11350,11350,40
|
|
20240925,140400,565112140,11350,11350,11350,11350,0
|
|
20240925,140300,565112140,11350,11350,11350,11350,36
|
|
20240925,140200,564703540,11350,11350,11350,11350,0
|
|
20240925,140100,564703540,11350,11350,11350,11350,41
|
|
20240925,140000,564238190,11350,11340,11350,11340,604
|
|
20240925,135900,557382830,11340,11340,11340,11340,345
|
|
20240925,135800,553470530,11330,11330,11330,11330,40
|
|
20240925,135700,553017330,11340,11340,11340,11340,65
|
|
20240925,135600,552280230,11340,11340,11340,11340,0
|
|
20240925,135500,552280230,11340,11330,11340,11330,36
|
|
20240925,135400,551872000,11340,11340,11340,11340,0
|
|
20240925,135300,551872000,11340,11340,11340,11340,36
|
|
20240925,135200,551463760,11340,11340,11340,11340,35
|
|
20240925,135100,551066860,11340,11340,11340,11340,0
|
|
20240925,135000,551066860,11340,11330,11340,11330,124
|
|
20240925,134900,549661930,11320,11320,11320,11320,0
|
|
20240925,134800,549661930,11320,11320,11320,11320,13
|
|
20240925,134700,549514770,11320,11320,11320,11320,168
|
|
20240925,134600,547613010,11320,11320,11320,11320,35
|
|
20240925,134500,547216810,11320,11320,11320,11320,1
|
|
20240925,134400,547205490,11320,11320,11320,11320,35
|
|
20240925,134300,546809290,11320,11320,11320,11320,0
|
|
20240925,134200,546809290,11320,11320,11320,11310,84
|
|
20240925,134100,545858790,11320,11320,11320,11320,3
|
|
20240925,134000,545824830,11320,11320,11320,11320,35
|
|
20240925,133900,545428630,11310,11310,11310,11310,100
|
|
20240925,133800,544297630,11320,11320,11320,11320,46
|
|
20240925,133700,543776910,11320,11320,11320,11320,37
|
|
20240925,133600,543358070,11320,11320,11320,11320,0
|
|
20240925,133500,543358070,11320,11320,11320,11320,66
|
|
20240925,133400,542610950,11320,11320,11320,11320,0
|
|
20240925,133300,542610950,11320,11310,11320,11310,65
|
|
20240925,133200,541875440,11320,11320,11320,11320,0
|
|
20240925,133100,541875440,11320,11320,11320,11300,618
|
|
20240925,133000,534884800,11330,11330,11330,11330,10
|
|
20240925,132900,534771500,11320,11330,11330,11320,289
|
|
20240925,132800,531499650,11330,11340,11340,11330,450
|
|
20240925,132700,526399130,11350,11350,11350,11350,35
|
|
20240925,132600,526001880,11340,11340,11340,11340,112
|
|
20240925,132500,524731800,11350,11350,11350,11350,35
|
|
20240925,132400,524334550,11340,11340,11340,11340,103
|
|
20240925,132300,523166530,11350,11350,11350,11350,36
|
|
20240925,132200,522757930,11350,11350,11350,11350,0
|
|
20240925,132100,522757930,11350,11350,11350,11350,35
|
|
20240925,132000,522360680,11350,11350,11350,11350,35
|
|
20240925,131900,521963430,11350,11350,11350,11350,0
|
|
20240925,131800,521963430,11350,11350,11350,11350,36
|
|
20240925,131700,521554830,11350,11350,11350,11350,0
|
|
20240925,131600,521554830,11350,11350,11350,11350,335
|
|
20240925,131500,517752580,11340,11340,11340,11340,165
|
|
20240925,131400,515881480,11350,11350,11350,11350,36
|
|
20240925,131300,515472880,11340,11340,11340,11340,0
|
|
20240925,131200,515472880,11340,11350,11350,11340,85
|
|
20240925,131100,514508630,11340,11350,11350,11340,220
|
|
20240925,131000,512011830,11350,11350,11350,11340,57
|
|
20240925,130900,511364890,11350,11350,11350,11350,0
|
|
20240925,130800,511364890,11350,11340,11350,11340,87
|
|
20240925,130700,510377950,11340,11340,11340,11340,0
|
|
20240925,130600,510377950,11340,11340,11340,11340,187
|
|
20240925,130500,508257370,11340,11340,11340,11340,200
|
|
20240925,130400,505989370,11350,11340,11350,11340,149
|
|
20240925,130300,504299360,11340,11340,11340,11340,36
|
|
20240925,130200,503891120,11340,11340,11340,11340,0
|
|
20240925,130100,503891120,11340,11340,11340,11340,165
|
|
20240925,130000,502020020,11330,11330,11330,11330,0
|
|
20240925,125900,502020020,11330,11340,11340,11330,210
|
|
20240925,125800,499640360,11330,11330,11330,11330,90
|
|
20240925,125700,498620660,11330,11330,11340,11330,101
|
|
20240925,125600,497475980,11330,11330,11330,11330,83
|
|
20240925,125500,496535590,11340,11340,11340,11340,35
|
|
20240925,125400,496138690,11340,11340,11340,11340,0
|
|
20240925,125300,496138690,11340,11340,11340,11340,36
|
|
20240925,125200,495730450,11320,11330,11330,11320,301
|
|
20240925,125100,492321130,11330,11330,11330,11330,436
|
|
20240925,125000,487381250,11340,11340,11340,11340,0
|
|
20240925,124900,487381250,11340,11340,11340,11340,206
|
|
20240925,124800,485045210,11340,11340,11340,11340,0
|
|
20240925,124700,485045210,11340,11340,11340,11340,380
|
|
20240925,124600,480736010,11340,11340,11340,11340,35
|
|
20240925,124500,480339110,11330,11330,11330,11330,0
|
|
20240925,124400,480339110,11330,11340,11340,11330,37
|
|
20240925,124300,479919540,11340,11340,11340,11340,0
|
|
20240925,124200,479919540,11340,11340,11340,11340,206
|
|
20240925,124100,477583500,11340,11340,11340,11340,4
|
|
20240925,124000,477538140,11340,11340,11340,11340,35
|
|
20240925,123900,477141240,11340,11340,11340,11340,0
|
|
20240925,123800,477141240,11340,11330,11340,11330,48
|
|
20240925,123700,476597040,11340,11340,11340,11340,0
|
|
20240925,123600,476597040,11340,11330,11340,11330,135
|
|
20240925,123500,475067140,11330,11330,11330,11330,3
|
|
20240925,123400,475033150,11340,11340,11340,11340,36
|
|
20240925,123300,474624910,11340,11340,11340,11340,4
|
|
20240925,123200,474579550,11340,11340,11340,11340,64
|
|
20240925,123100,473853790,11340,11340,11340,11340,18
|
|
20240925,123000,473649670,11340,11340,11340,11340,200
|
|
20240925,122900,471381670,11340,11340,11340,11340,36
|
|
20240925,122800,470973430,11340,11340,11340,11340,0
|
|
20240925,122700,470973430,11340,11330,11340,11330,36
|
|
20240925,122600,470565200,11330,11330,11330,11330,1
|
|
20240925,122500,470553870,11340,11340,11340,11340,35
|
|
20240925,122400,470156970,11340,11340,11340,11340,921
|
|
20240925,122300,459712830,11350,11340,11350,11340,37
|
|
20240925,122200,459292890,11350,11340,11350,11340,6
|
|
20240925,122100,459224840,11350,11350,11350,11350,35
|
|
20240925,122000,458827590,11350,11350,11350,11350,1
|
|
20240925,121900,458816240,11340,11340,11340,11340,699
|
|
20240925,121800,450889580,11340,11340,11340,11340,0
|
|
20240925,121700,450889580,11340,11340,11340,11340,35
|
|
20240925,121600,450492680,11340,11340,11340,11340,0
|
|
20240925,121500,450492680,11340,11330,11340,11330,56
|
|
20240925,121400,449857840,11330,11330,11330,11330,251
|
|
20240925,121300,447014010,11330,11330,11330,11330,0
|
|
20240925,121200,447014010,11330,11330,11330,11330,35
|
|
20240925,121100,446617460,11320,11320,11320,11320,0
|
|
20240925,121000,446617460,11320,11320,11320,11320,1
|
|
20240925,120900,446606140,11320,11320,11320,11320,120
|
|
20240925,120800,445247740,11320,11320,11320,11320,36
|
|
20240925,120700,444840220,11320,11320,11320,11320,0
|
|
20240925,120600,444840220,11320,11310,11320,11310,135
|
|
20240925,120500,443313020,11310,11310,11310,11310,0
|
|
20240925,120400,443313020,11310,11310,11320,11310,199
|
|
20240925,120300,441061970,11320,11320,11320,11320,0
|
|
20240925,120200,441061970,11320,11310,11320,11310,59
|
|
20240925,120100,440394330,11310,11320,11320,11310,153
|
|
20240925,120000,438663560,11330,11320,11330,11310,279
|
|
20240925,115900,435505370,11330,11330,11330,11330,36
|
|
20240925,115800,435097490,11320,11320,11320,11320,344
|
|
20240925,115700,431203410,11320,11320,11320,11320,75
|
|
20240925,115600,430354410,11320,11320,11320,11320,0
|
|
20240925,115500,430354410,11320,11310,11320,11310,36
|
|
20240925,115400,429946900,11310,11310,11310,11310,0
|
|
20240925,115300,429946900,11310,11320,11320,11310,336
|
|
20240925,115200,426146380,11310,11310,11310,11310,0
|
|
20240925,115100,426146380,11310,11330,11330,11310,643
|
|
20240925,115000,418868570,11330,11330,11330,11330,0
|
|
20240925,114900,418868570,11330,11330,11330,11330,38
|
|
20240925,114800,418438030,11320,11320,11320,11320,1
|
|
20240925,114700,418426710,11320,11330,11330,11320,48
|
|
20240925,114600,417882990,11330,11330,11330,11330,20
|
|
20240925,114500,417656390,11340,11330,11340,11330,209
|
|
20240925,114400,415288070,11330,11330,11330,11330,0
|
|
20240925,114300,415288070,11330,11330,11330,11330,37
|
|
20240925,114200,414868860,11330,11340,11340,11330,92
|
|
20240925,114100,413825950,11340,11340,11340,11340,0
|
|
20240925,114000,413825950,11340,11340,11340,11340,2
|
|
20240925,113900,413803270,11340,11340,11340,11340,200
|
|
20240925,113800,411535270,11330,11330,11330,11330,192
|
|
20240925,113700,409359910,11320,11320,11320,11320,0
|
|
20240925,113600,409359910,11320,11330,11330,11320,36
|
|
20240925,113500,408952040,11330,11330,11330,11330,1
|
|
20240925,113400,408940710,11320,11320,11320,11320,128
|
|
20240925,113300,407491750,11330,11330,11330,11330,0
|
|
20240925,113200,407491750,11330,11330,11330,11330,60
|
|
20240925,113100,406811950,11340,11340,11340,11340,6
|
|
20240925,113000,406743910,11340,11340,11340,11340,36
|
|
20240925,112900,406335670,11340,11340,11340,11340,0
|
|
20240925,112800,406335670,11340,11340,11340,11340,56
|
|
20240925,112700,405700630,11340,11340,11340,11340,36
|
|
20240925,112600,405292390,11340,11330,11350,11330,1105
|
|
20240925,112500,392762190,11330,11330,11330,11330,41
|
|
20240925,112400,392297660,11330,11330,11330,11330,257
|
|
20240925,112300,389385850,11330,11330,11330,11330,388
|
|
20240925,112200,384989810,11320,11330,11330,11320,150
|
|
20240925,112100,383291310,11330,11330,11330,11330,35
|
|
20240925,112000,382894760,11320,11320,11320,11320,0
|
|
20240925,111900,382894760,11320,11320,11330,11320,3
|
|
20240925,111800,382860790,11330,11320,11330,11320,8
|
|
20240925,111700,382770210,11330,11320,11330,11320,42
|
|
20240925,111600,382294760,11330,11320,11330,11320,12
|
|
20240925,111500,382158900,11320,11320,11330,11310,175
|
|
20240925,111400,380179190,11320,11300,11320,11300,176
|
|
20240925,111300,378188610,11300,11300,11300,11300,402
|
|
20240925,111200,373646010,11310,11310,11310,11310,0
|
|
20240925,111100,373646010,11310,11310,11310,11310,35
|
|
20240925,111000,373250160,11310,11310,11310,11310,36
|
|
20240925,110900,372843000,11300,11300,11300,11300,100
|
|
20240925,110800,371713000,11310,11310,11310,11310,345
|
|
20240925,110700,367811050,11310,11310,11310,11310,0
|
|
20240925,110600,367811050,11310,11320,11320,11310,42
|
|
20240925,110500,367335680,11320,11330,11330,11320,59
|
|
20240925,110400,366667580,11340,11340,11340,11330,560
|
|
20240925,110300,360317280,11330,11330,11330,11330,50
|
|
20240925,110200,359750780,11320,11320,11320,11320,65
|
|
20240925,110100,359014980,11330,11330,11330,11330,227
|
|
20240925,110000,356443070,11330,11320,11330,11320,65
|
|
20240925,105900,355707180,11320,11320,11320,11320,0
|
|
20240925,105800,355707180,11320,11320,11320,11320,36
|
|
20240925,105700,355299660,11320,11320,11320,11320,1
|
|
20240925,105600,355288340,11320,11320,11320,11320,35
|
|
20240925,105500,354892140,11310,11310,11310,11310,0
|
|
20240925,105400,354892140,11310,11310,11310,11310,100
|
|
20240925,105300,353761140,11320,11320,11320,11320,37
|
|
20240925,105200,353342300,11320,11330,11330,11320,36
|
|
20240925,105100,352934760,11320,11310,11330,11310,34
|
|
20240925,105000,352550020,11310,11310,11310,11310,0
|
|
20240925,104900,352550020,11310,11300,11310,11300,136
|
|
20240925,104800,351012860,11300,11300,11300,11300,51
|
|
20240925,104700,350436560,11310,11310,11320,11310,145
|
|
20240925,104600,348796260,11310,11310,11310,11310,190
|
|
20240925,104500,346647360,11320,11330,11330,11310,1325
|
|
20240925,104400,331657380,11330,11330,11330,11330,392
|
|
20240925,104300,327216020,11340,11340,11340,11340,130
|
|
20240925,104200,325741820,11340,11340,11340,11340,40
|
|
20240925,104100,325288220,11340,11340,11340,11340,313
|
|
20240925,104000,321738800,11330,11330,11330,11330,0
|
|
20240925,103900,321738800,11330,11340,11340,11330,104
|
|
20240925,103800,320560460,11320,11310,11320,11310,311
|
|
20240925,103700,317039960,11310,11320,11320,11310,172
|
|
20240925,103600,315094620,11320,11310,11320,11310,168
|
|
20240925,103500,313194530,11310,11300,11310,11300,377
|
|
20240925,103400,308934420,11300,11310,11310,11300,365
|
|
20240925,103300,304809560,11300,11300,11300,11300,527
|
|
20240925,103200,298854460,11300,11290,11300,11290,36
|
|
20240925,103100,298447670,11300,11290,11300,11290,9
|
|
20240925,103000,298345990,11290,11290,11290,11290,70
|
|
20240925,102900,297555690,11290,11290,11290,11290,38
|
|
20240925,102800,297126670,11290,11290,11290,11290,35
|
|
20240925,102700,296731520,11290,11290,11290,11290,0
|
|
20240925,102600,296731520,11290,11290,11290,11290,35
|
|
20240925,102500,296336370,11290,11290,11290,11290,0
|
|
20240925,102400,296336370,11290,11290,11290,11290,36
|
|
20240925,102300,295929930,11290,11300,11300,11290,202
|
|
20240925,102200,293649340,11290,11290,11290,11290,35
|
|
20240925,102100,293254190,11290,11280,11290,11280,87
|
|
20240925,102000,292272820,11270,11270,11270,11270,454
|
|
20240925,101900,287156240,11280,11280,11280,11270,81
|
|
20240925,101800,286243000,11270,11280,11280,11270,110
|
|
20240925,101700,285003120,11280,11280,11280,11280,47
|
|
20240925,101600,284472960,11300,11300,11300,11300,3
|
|
20240925,101500,284439060,11280,11300,11300,11280,506
|
|
20240925,101400,278729650,11300,11300,11300,11300,0
|
|
20240925,101300,278729650,11300,11300,11300,11300,35
|
|
20240925,101200,278334150,11300,11300,11300,11300,21
|
|
20240925,101100,278096850,11300,11300,11300,11300,44
|
|
20240925,101000,277599650,11300,11300,11300,11300,0
|
|
20240925,100900,277599650,11300,11300,11300,11300,23
|
|
20240925,100800,277339750,11300,11300,11300,11300,66
|
|
20240925,100700,276593950,11300,11300,11300,11300,184
|
|
20240925,100600,274514750,11310,11340,11340,11310,172
|
|
20240925,100500,272567840,11340,11350,11350,11340,852
|
|
20240925,100400,262897930,11350,11350,11350,11350,36
|
|
20240925,100300,262489330,11350,11350,11350,11350,31
|
|
20240925,100200,262137480,11360,11340,11360,11340,518
|
|
20240925,100100,256257860,11340,11340,11340,11340,120
|
|
20240925,100000,254897060,11340,11340,11340,11340,36
|
|
20240925,095900,254488820,11340,11340,11340,11340,0
|
|
20240925,095800,254488820,11340,11350,11350,11340,136
|
|
20240925,095700,252945600,11320,11300,11350,11300,1363
|
|
20240925,095600,237505580,11300,11300,11300,11300,36
|
|
20240925,095500,237098780,11300,11300,11300,11300,64
|
|
20240925,095400,236375580,11300,11300,11300,11300,41
|
|
20240925,095300,235912280,11300,11300,11300,11300,0
|
|
20240925,095200,235912280,11300,11290,11300,11290,36
|
|
20240925,095100,235505490,11290,11290,11290,11290,516
|
|
20240925,095000,229679850,11300,11300,11300,11300,255
|
|
20240925,094900,226798350,11300,11300,11300,11300,130
|
|
20240925,094800,225329350,11300,11300,11300,11300,20
|
|
20240925,094700,225103350,11300,11300,11300,11300,35
|
|
20240925,094600,224707850,11300,11300,11300,11300,15
|
|
20240925,094500,224538350,11290,11290,11300,11290,114
|
|
20240925,094400,223250930,11290,11300,11300,11290,780
|
|
20240925,094300,214444630,11300,11290,11300,11290,253
|
|
20240925,094200,211585910,11300,11320,11330,11300,3883
|
|
20240925,094100,167673700,11330,11340,11340,11330,43
|
|
20240925,094000,167186120,11340,11330,11350,11330,357
|
|
20240925,093900,163138950,11330,11320,11330,11320,95
|
|
20240925,093800,162062610,11320,11320,11320,11310,1278
|
|
20240925,093700,147596350,11320,11320,11330,11320,395
|
|
20240925,093600,143124910,11310,11320,11320,11310,54
|
|
20240925,093500,142514070,11320,11320,11320,11310,174
|
|
20240925,093400,140545740,11310,11310,11310,11310,53
|
|
20240925,093300,139946310,11310,11300,11310,11300,261
|
|
20240925,093200,136996650,11300,11300,11300,11300,35
|
|
20240925,093100,136601150,11300,11300,11300,11300,83
|
|
20240925,093000,135663250,11300,11310,11310,11290,170
|
|
20240925,092900,133742810,11290,11300,11320,11290,363
|
|
20240925,092800,129637010,11320,11300,11320,11300,319
|
|
20240925,092700,126031570,11300,11300,11300,11290,159
|
|
20240925,092600,124235740,11300,11280,11300,11280,470
|
|
20240925,092500,118929100,11270,11260,11280,11260,73
|
|
20240925,092400,118106390,11250,11290,11290,11250,1018
|
|
20240925,092300,106640570,11290,11280,11290,11270,645
|
|
20240925,092200,99366480,11280,11280,11280,11280,35
|
|
20240925,092100,98971680,11280,11280,11280,11280,26
|
|
20240925,092000,98678400,11280,11280,11280,11260,429
|
|
20240925,091900,93843580,11280,11270,11290,11270,543
|
|
20240925,091800,87721150,11260,11250,11260,11250,229
|
|
20240925,091700,85143860,11250,11260,11260,11250,139
|
|
20240925,091600,83579610,11270,11260,11270,11260,101
|
|
20240925,091500,82442000,11260,11260,11260,11260,37
|
|
20240925,091400,82025380,11250,11250,11250,11250,0
|
|
20240925,091300,82025380,11250,11240,11250,11240,1308
|
|
20240925,091200,67322460,11240,11240,11240,11240,60
|
|
20240925,091100,66648060,11260,11260,11260,11240,149
|
|
20240925,091000,64970420,11270,11270,11270,11270,1
|
|
20240925,090900,64959150,11270,11270,11280,11270,123
|
|
20240925,090800,63572620,11270,11230,11270,11230,201
|
|
20240925,090700,61308430,11260,11260,11260,11220,2675
|
|
20240925,090600,31266440,11260,11270,11270,11250,8
|
|
20240925,090500,31176350,11280,11280,11280,11280,40
|
|
20240925,090400,30725150,11280,11280,11280,11280,1053
|
|
20240925,090300,18847310,11270,11280,11280,11270,30
|
|
20240925,090200,18509200,11270,11230,11270,11230,144
|
|
20240925,090100,16886700,11230,11230,11290,11230,836
|
|
20240925,090000,7482500,11220,11240,11240,11220,666
|