668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,200500,476289160,14700,14700,14700,14700,2459
|
|
20240925,200400,476289160,14700,14700,14700,14700,0
|
|
20240925,200300,476289160,14700,14700,14700,14700,0
|
|
20240925,200200,476289160,14700,14700,14700,14700,0
|
|
20240925,200100,476289160,14700,14700,14700,14700,0
|
|
20240925,200000,476289160,14700,14700,14700,14700,0
|
|
20240925,195900,476289160,14700,14700,14700,14700,0
|
|
20240925,195800,476289160,14700,14700,14700,14700,0
|
|
20240925,195700,476289160,14700,14700,14700,14700,0
|
|
20240925,195600,476289160,14700,14700,14700,14700,0
|
|
20240925,195500,476289160,14700,14700,14700,14700,0
|
|
20240925,195400,476289160,14700,14700,14700,14700,0
|
|
20240925,195300,476289160,14700,14700,14700,14700,0
|
|
20240925,195200,476289160,14700,14700,14700,14700,0
|
|
20240925,195100,476289160,14700,14700,14700,14700,0
|
|
20240925,195000,476289160,14700,14700,14700,14700,0
|
|
20240925,194900,476289160,14700,14700,14700,14700,0
|
|
20240925,194800,476289160,14700,14700,14700,14700,0
|
|
20240925,194700,476289160,14700,14700,14700,14700,0
|
|
20240925,194600,476289160,14700,14700,14700,14700,0
|
|
20240925,194500,476289160,14700,14700,14700,14700,0
|
|
20240925,194400,476289160,14700,14700,14700,14700,0
|
|
20240925,194300,476289160,14700,14700,14700,14700,0
|
|
20240925,194200,476289160,14700,14700,14700,14700,0
|
|
20240925,194100,476289160,14700,14700,14700,14700,0
|
|
20240925,194000,476289160,14700,14700,14700,14700,0
|
|
20240925,193900,476289160,14700,14700,14700,14700,0
|
|
20240925,193800,476289160,14700,14700,14700,14700,0
|
|
20240925,193700,476289160,14700,14700,14700,14700,0
|
|
20240925,193600,476289160,14700,14700,14700,14700,0
|
|
20240925,193500,476289160,14700,14700,14700,14700,2459
|
|
20240925,193400,476289160,14700,14700,14700,14700,0
|
|
20240925,193300,476289160,14700,14700,14700,14700,0
|
|
20240925,193200,476289160,14700,14700,14700,14700,0
|
|
20240925,193100,476289160,14700,14700,14700,14700,0
|
|
20240925,193000,476289160,14700,14700,14700,14700,0
|
|
20240925,192900,476289160,14700,14700,14700,14700,0
|
|
20240925,192800,476289160,14700,14700,14700,14700,0
|
|
20240925,192700,476289160,14700,14700,14700,14700,0
|
|
20240925,192600,476289160,14700,14700,14700,14700,0
|
|
20240925,192500,476289160,14700,14700,14700,14700,0
|
|
20240925,192400,476289160,14700,14700,14700,14700,0
|
|
20240925,192300,476289160,14700,14700,14700,14700,0
|
|
20240925,192200,476289160,14700,14700,14700,14700,0
|
|
20240925,192100,476289160,14700,14700,14700,14700,0
|
|
20240925,192000,476289160,14700,14700,14700,14700,0
|
|
20240925,191900,476289160,14700,14700,14700,14700,0
|
|
20240925,191800,476289160,14700,14700,14700,14700,0
|
|
20240925,191700,476289160,14700,14700,14700,14700,0
|
|
20240925,191600,476289160,14700,14700,14700,14700,0
|
|
20240925,191500,476289160,14700,14700,14700,14700,0
|
|
20240925,191400,476289160,14700,14700,14700,14700,0
|
|
20240925,191300,476289160,14700,14700,14700,14700,0
|
|
20240925,191200,476289160,14700,14700,14700,14700,0
|
|
20240925,191100,476289160,14700,14700,14700,14700,0
|
|
20240925,191000,476289160,14700,14700,14700,14700,0
|
|
20240925,190900,476289160,14700,14700,14700,14700,0
|
|
20240925,190800,476289160,14700,14700,14700,14700,0
|
|
20240925,190700,476289160,14700,14700,14700,14700,0
|
|
20240925,190600,476289160,14700,14700,14700,14700,0
|
|
20240925,190500,476289160,14700,14700,14700,14700,2459
|
|
20240925,190400,476289160,14700,14700,14700,14700,0
|
|
20240925,190300,476289160,14700,14700,14700,14700,0
|
|
20240925,190200,476289160,14700,14700,14700,14700,0
|
|
20240925,190100,476289160,14700,14700,14700,14700,0
|
|
20240925,190000,476289160,14700,14700,14700,14700,0
|
|
20240925,185900,476289160,14700,14700,14700,14700,0
|
|
20240925,185800,476289160,14700,14700,14700,14700,0
|
|
20240925,185700,476289160,14700,14700,14700,14700,0
|
|
20240925,185600,476289160,14700,14700,14700,14700,0
|
|
20240925,185500,476289160,14700,14700,14700,14700,0
|
|
20240925,185400,476289160,14700,14700,14700,14700,0
|
|
20240925,185300,476289160,14700,14700,14700,14700,0
|
|
20240925,185200,476289160,14700,14700,14700,14700,0
|
|
20240925,185100,476289160,14700,14700,14700,14700,0
|
|
20240925,185000,476289160,14700,14700,14700,14700,0
|
|
20240925,184900,476289160,14700,14700,14700,14700,0
|
|
20240925,184800,476289160,14700,14700,14700,14700,0
|
|
20240925,184700,476289160,14700,14700,14700,14700,0
|
|
20240925,184600,476289160,14700,14700,14700,14700,0
|
|
20240925,184500,476289160,14700,14700,14700,14700,0
|
|
20240925,184400,476289160,14700,14700,14700,14700,0
|
|
20240925,184300,476289160,14700,14700,14700,14700,0
|
|
20240925,184200,476289160,14700,14700,14700,14700,0
|
|
20240925,184100,476289160,14700,14700,14700,14700,0
|
|
20240925,184000,476289160,14700,14700,14700,14700,0
|
|
20240925,183900,476289160,14700,14700,14700,14700,0
|
|
20240925,183800,476289160,14700,14700,14700,14700,0
|
|
20240925,183700,476289160,14700,14700,14700,14700,0
|
|
20240925,183600,476289160,14700,14700,14700,14700,0
|
|
20240925,183500,476289160,14700,14700,14700,14700,2459
|
|
20240925,183400,476289160,14700,14700,14700,14700,0
|
|
20240925,183300,476289160,14700,14700,14700,14700,0
|
|
20240925,183200,476289160,14700,14700,14700,14700,0
|
|
20240925,183100,476289160,14700,14700,14700,14700,0
|
|
20240925,183000,476289160,14700,14700,14700,14700,0
|
|
20240925,182900,476289160,14700,14700,14700,14700,0
|
|
20240925,182800,476289160,14700,14700,14700,14700,0
|
|
20240925,182700,476289160,14700,14700,14700,14700,0
|
|
20240925,182600,476289160,14700,14700,14700,14700,0
|
|
20240925,182500,476289160,14700,14700,14700,14700,0
|
|
20240925,182400,476289160,14700,14700,14700,14700,0
|
|
20240925,182300,476289160,14700,14700,14700,14700,0
|
|
20240925,182200,476289160,14700,14700,14700,14700,0
|
|
20240925,182100,476289160,14700,14700,14700,14700,0
|
|
20240925,182000,476289160,14700,14700,14700,14700,0
|
|
20240925,181900,476289160,14700,14700,14700,14700,0
|
|
20240925,181800,476289160,14700,14700,14700,14700,0
|
|
20240925,181700,476289160,14700,14700,14700,14700,0
|
|
20240925,181600,476289160,14700,14700,14700,14700,0
|
|
20240925,181500,476289160,14700,14700,14700,14700,0
|
|
20240925,181400,476289160,14700,14700,14700,14700,0
|
|
20240925,181300,476289160,14700,14700,14700,14700,0
|
|
20240925,181200,476289160,14700,14700,14700,14700,0
|
|
20240925,181100,476289160,14700,14700,14700,14700,0
|
|
20240925,181000,476289160,14700,14700,14700,14700,0
|
|
20240925,180900,476289160,14700,14700,14700,14700,0
|
|
20240925,180800,476289160,14700,14700,14700,14700,0
|
|
20240925,180700,476289160,14700,14700,14700,14700,0
|
|
20240925,180600,476289160,14700,14700,14700,14700,0
|
|
20240925,180500,476289160,14700,14700,14700,14700,2459
|
|
20240925,180400,476289160,14700,14700,14700,14700,0
|
|
20240925,180300,476289160,14700,14700,14700,14700,0
|
|
20240925,180200,476289160,14700,14700,14700,14700,0
|
|
20240925,180100,476289160,14700,14700,14700,14700,0
|
|
20240925,180000,476289160,14700,14700,14700,14700,0
|
|
20240925,175900,476289160,14700,14700,14700,14700,0
|
|
20240925,175800,476289160,14700,14700,14700,14700,0
|
|
20240925,175700,476289160,14700,14700,14700,14700,0
|
|
20240925,175600,476289160,14700,14700,14700,14700,0
|
|
20240925,175500,476289160,14700,14700,14700,14700,0
|
|
20240925,175400,476289160,14700,14700,14700,14700,0
|
|
20240925,175300,476289160,14700,14700,14700,14700,0
|
|
20240925,175200,476289160,14700,14700,14700,14700,0
|
|
20240925,175100,476289160,14700,14700,14700,14700,0
|
|
20240925,175000,476289160,14700,14700,14700,14700,0
|
|
20240925,174900,476289160,14700,14700,14700,14700,0
|
|
20240925,174800,476289160,14700,14700,14700,14700,0
|
|
20240925,174700,476289160,14700,14700,14700,14700,0
|
|
20240925,174600,476289160,14700,14700,14700,14700,0
|
|
20240925,174500,476289160,14700,14700,14700,14700,0
|
|
20240925,174400,476289160,14700,14700,14700,14700,0
|
|
20240925,174300,476289160,14700,14700,14700,14700,0
|
|
20240925,174200,476289160,14700,14700,14700,14700,0
|
|
20240925,174100,476289160,14700,14700,14700,14700,0
|
|
20240925,174000,476289160,14700,14700,14700,14700,0
|
|
20240925,173900,476289160,14700,14700,14700,14700,0
|
|
20240925,173800,476289160,14700,14700,14700,14700,0
|
|
20240925,173700,476289160,14700,14700,14700,14700,0
|
|
20240925,173600,476289160,14700,14700,14700,14700,0
|
|
20240925,173500,476289160,14700,14700,14700,14700,2459
|
|
20240925,173400,476289160,14700,14700,14700,14700,0
|
|
20240925,173300,476289160,14700,14700,14700,14700,0
|
|
20240925,173200,476289160,14700,14700,14700,14700,0
|
|
20240925,173100,476289160,14700,14700,14700,14700,0
|
|
20240925,173000,476289160,14700,14700,14700,14700,0
|
|
20240925,172900,476289160,14700,14700,14700,14700,0
|
|
20240925,172800,476289160,14700,14700,14700,14700,0
|
|
20240925,172700,476289160,14700,14700,14700,14700,0
|
|
20240925,172600,476289160,14700,14700,14700,14700,0
|
|
20240925,172500,476289160,14700,14700,14700,14700,0
|
|
20240925,172400,476289160,14700,14700,14700,14700,0
|
|
20240925,172300,476289160,14700,14700,14700,14700,0
|
|
20240925,172200,476289160,14700,14700,14700,14700,0
|
|
20240925,172100,476289160,14700,14700,14700,14700,0
|
|
20240925,172000,476289160,14700,14700,14700,14700,0
|
|
20240925,171900,476289160,14700,14700,14700,14700,0
|
|
20240925,171800,476289160,14700,14700,14700,14700,0
|
|
20240925,171700,476289160,14700,14700,14700,14700,0
|
|
20240925,171600,476289160,14700,14700,14700,14700,0
|
|
20240925,171500,476289160,14700,14700,14700,14700,0
|
|
20240925,171400,476289160,14700,14700,14700,14700,0
|
|
20240925,171300,476289160,14700,14700,14700,14700,0
|
|
20240925,171200,476289160,14700,14700,14700,14700,0
|
|
20240925,171100,476289160,14700,14700,14700,14700,0
|
|
20240925,171000,476289160,14700,14700,14700,14700,0
|
|
20240925,170900,476289160,14700,14700,14700,14700,0
|
|
20240925,170800,476289160,14700,14700,14700,14700,0
|
|
20240925,170700,476289160,14700,14700,14700,14700,0
|
|
20240925,170600,476289160,14700,14700,14700,14700,0
|
|
20240925,170500,476289160,14700,14700,14700,14700,2459
|
|
20240925,170400,476289160,14700,14700,14700,14700,0
|
|
20240925,170300,476289160,14700,14700,14700,14700,0
|
|
20240925,170200,476289160,14700,14700,14700,14700,0
|
|
20240925,170100,476289160,14700,14700,14700,14700,0
|
|
20240925,170000,476289160,14700,14700,14700,14700,0
|
|
20240925,165900,476289160,14700,14700,14700,14700,0
|
|
20240925,165800,476289160,14700,14700,14700,14700,0
|
|
20240925,165700,476289160,14700,14700,14700,14700,0
|
|
20240925,165600,476289160,14700,14700,14700,14700,0
|
|
20240925,165500,476289160,14700,14700,14700,14700,0
|
|
20240925,165400,476289160,14700,14700,14700,14700,0
|
|
20240925,165300,476289160,14700,14700,14700,14700,0
|
|
20240925,165200,476289160,14700,14700,14700,14700,0
|
|
20240925,165100,476289160,14700,14700,14700,14700,0
|
|
20240925,165000,476289160,14700,14700,14700,14700,0
|
|
20240925,164900,476289160,14700,14700,14700,14700,0
|
|
20240925,164800,476289160,14700,14700,14700,14700,0
|
|
20240925,164700,476289160,14700,14700,14700,14700,0
|
|
20240925,164600,476289160,14700,14700,14700,14700,0
|
|
20240925,164500,476289160,14700,14700,14700,14700,0
|
|
20240925,164400,476289160,14700,14700,14700,14700,0
|
|
20240925,164300,476289160,14700,14700,14700,14700,0
|
|
20240925,164200,476289160,14700,14700,14700,14700,0
|
|
20240925,164100,476289160,14700,14700,14700,14700,0
|
|
20240925,164000,476289160,14700,14700,14700,14700,0
|
|
20240925,163900,476289160,14700,14700,14700,14700,0
|
|
20240925,163800,476289160,14700,14700,14700,14700,0
|
|
20240925,163700,476289160,14700,14700,14700,14700,0
|
|
20240925,163600,476289160,14700,14700,14700,14700,0
|
|
20240925,163500,476289160,14700,14700,14700,14700,2459
|
|
20240925,163400,476289160,14700,14700,14700,14700,0
|
|
20240925,163300,476289160,14700,14700,14700,14700,0
|
|
20240925,163200,476289160,14700,14700,14700,14700,0
|
|
20240925,163100,476289160,14700,14700,14700,14700,0
|
|
20240925,163000,476289160,14700,14700,14700,14700,0
|
|
20240925,162900,476289160,14700,14700,14700,14700,0
|
|
20240925,162800,476289160,14700,14700,14700,14700,0
|
|
20240925,162700,476289160,14700,14700,14700,14700,0
|
|
20240925,162600,476289160,14700,14700,14700,14700,0
|
|
20240925,162500,476289160,14700,14700,14700,14700,0
|
|
20240925,162400,476289160,14700,14700,14700,14700,0
|
|
20240925,162300,476289160,14700,14700,14700,14700,0
|
|
20240925,162200,476289160,14700,14700,14700,14700,0
|
|
20240925,162100,476289160,14700,14700,14700,14700,0
|
|
20240925,162000,476289160,14700,14700,14700,14700,0
|
|
20240925,161900,476289160,14700,14700,14700,14700,0
|
|
20240925,161800,476289160,14700,14700,14700,14700,0
|
|
20240925,161700,476289160,14700,14700,14700,14700,0
|
|
20240925,161600,476289160,14700,14700,14700,14700,0
|
|
20240925,161500,476289160,14700,14700,14700,14700,0
|
|
20240925,161400,476289160,14700,14700,14700,14700,0
|
|
20240925,161300,476289160,14700,14700,14700,14700,0
|
|
20240925,161200,476289160,14700,14700,14700,14700,0
|
|
20240925,161100,476289160,14700,14700,14700,14700,0
|
|
20240925,161000,476289160,14700,14700,14700,14700,0
|
|
20240925,160900,476289160,14700,14700,14700,14700,0
|
|
20240925,160800,476289160,14700,14700,14700,14700,0
|
|
20240925,160700,476289160,14700,14700,14700,14700,0
|
|
20240925,160600,476289160,14700,14700,14700,14700,0
|
|
20240925,160500,476289160,14700,14700,14700,14700,2459
|
|
20240925,160400,476289160,14700,14700,14700,14700,0
|
|
20240925,160300,476289160,14700,14700,14700,14700,0
|
|
20240925,160200,476289160,14700,14700,14700,14700,0
|
|
20240925,160100,476289160,14700,14700,14700,14700,0
|
|
20240925,160000,476289160,14700,14700,14700,14700,0
|
|
20240925,155900,476289160,14700,14700,14700,14700,0
|
|
20240925,155800,476289160,14700,14700,14700,14700,0
|
|
20240925,155700,476289160,14700,14700,14700,14700,0
|
|
20240925,155600,476289160,14700,14700,14700,14700,0
|
|
20240925,155500,476289160,14700,14700,14700,14700,0
|
|
20240925,155400,476289160,14700,14700,14700,14700,0
|
|
20240925,155300,476289160,14700,14700,14700,14700,0
|
|
20240925,155200,476289160,14700,14700,14700,14700,0
|
|
20240925,155100,476289160,14700,14700,14700,14700,0
|
|
20240925,155000,476289160,14700,14700,14700,14700,0
|
|
20240925,154900,476289160,14700,14700,14700,14700,0
|
|
20240925,154800,476289160,14700,14700,14700,14700,0
|
|
20240925,154700,476289160,14700,14700,14700,14700,0
|
|
20240925,154600,476289160,14700,14700,14700,14700,0
|
|
20240925,154500,476289160,14700,14700,14700,14700,0
|
|
20240925,154400,476289160,14700,14700,14700,14700,0
|
|
20240925,154300,476289160,14700,14700,14700,14700,0
|
|
20240925,154200,476289160,14700,14700,14700,14700,0
|
|
20240925,154100,476289160,14700,14700,14700,14700,0
|
|
20240925,154000,476289160,14700,14700,14700,14700,0
|
|
20240925,153900,476289160,14700,14700,14700,14700,0
|
|
20240925,153800,476289160,14700,14700,14700,14700,0
|
|
20240925,153700,476289160,14700,14700,14700,14700,0
|
|
20240925,153600,476289160,14700,14700,14700,14700,0
|
|
20240925,153500,476289160,14700,14700,14700,14700,2459
|
|
20240925,153400,476289160,14700,14700,14700,14700,0
|
|
20240925,153300,476289160,14700,14700,14700,14700,0
|
|
20240925,153200,476289160,14700,14700,14700,14700,0
|
|
20240925,153100,476289160,14700,14700,14700,14700,0
|
|
20240925,153000,476289160,14700,14700,14700,14700,2459
|
|
20240925,152900,440141860,14740,14740,14740,14740,0
|
|
20240925,152800,440141860,14740,14740,14740,14740,0
|
|
20240925,152700,440141860,14740,14740,14740,14740,0
|
|
20240925,152600,440141860,14740,14740,14740,14740,0
|
|
20240925,152500,440141860,14740,14740,14740,14740,0
|
|
20240925,152400,440141860,14740,14740,14740,14740,0
|
|
20240925,152300,440141860,14740,14740,14740,14740,0
|
|
20240925,152200,440141860,14740,14740,14740,14740,0
|
|
20240925,152100,440141860,14740,14740,14740,14740,0
|
|
20240925,152000,440141860,14740,14740,14740,14740,0
|
|
20240925,151900,440141860,14740,14850,14860,14740,144
|
|
20240925,151800,438009860,14770,14750,14770,14750,38
|
|
20240925,151700,437449170,14750,14780,14780,14750,17
|
|
20240925,151600,437198030,14740,14790,14790,14730,18
|
|
20240925,151500,436932780,14730,14720,14730,14720,10
|
|
20240925,151400,436785560,14720,14710,14720,14710,40
|
|
20240925,151300,436196840,14730,14720,14730,14720,49
|
|
20240925,151200,435475470,14720,14720,14810,14720,42
|
|
20240925,151100,434857140,14810,14710,14840,14710,63
|
|
20240925,151000,433927130,14840,14730,14860,14720,80
|
|
20240925,150900,432745490,14860,14740,14860,14730,43
|
|
20240925,150800,432111590,14740,14730,14750,14720,263
|
|
20240925,150700,428236540,14730,14740,14740,14730,44
|
|
20240925,150600,427588060,14750,14750,14760,14740,75
|
|
20240925,150500,426481880,14760,14770,14790,14750,751
|
|
20240925,150400,415403740,14790,14770,14790,14770,44
|
|
20240925,150300,414753840,14770,14770,14800,14750,344
|
|
20240925,150200,409665190,14770,14770,14770,14750,66
|
|
20240925,150100,408691190,14770,14760,14820,14750,363
|
|
20240925,150000,403335780,14760,14770,14800,14750,474
|
|
20240925,145900,396338860,14800,14770,14800,14760,235
|
|
20240925,145800,392869130,14770,14770,14780,14760,176
|
|
20240925,145700,390269660,14780,14780,14780,14780,39
|
|
20240925,145600,389693240,14780,14790,14800,14780,49
|
|
20240925,145500,388968780,14790,14790,14790,14790,41
|
|
20240925,145400,388362390,14800,14800,14800,14800,9
|
|
20240925,145300,388229190,14810,14800,14810,14800,55
|
|
20240925,145200,387415180,14800,14800,14800,14800,0
|
|
20240925,145100,387415180,14800,14810,14810,14800,335
|
|
20240925,145000,382457170,14840,14840,14840,14840,0
|
|
20240925,144900,382457170,14840,14840,14840,14840,1
|
|
20240925,144800,382442330,14820,14820,14820,14820,9
|
|
20240925,144700,382308950,14820,14830,14830,14820,192
|
|
20240925,144600,379462950,14860,14860,14860,14860,18
|
|
20240925,144500,379195470,14860,14860,14860,14860,0
|
|
20240925,144400,379195470,14860,14860,14860,14860,0
|
|
20240925,144300,379195470,14860,14860,14860,14860,0
|
|
20240925,144200,379195470,14860,14860,14860,14860,300
|
|
20240925,144100,374737470,14860,14860,14860,14860,1
|
|
20240925,144000,374722610,14850,14850,14850,14850,0
|
|
20240925,143900,374722610,14850,14840,14850,14840,500
|
|
20240925,143800,367298940,14820,14830,14830,14820,38
|
|
20240925,143700,366735670,14840,14810,14840,14800,802
|
|
20240925,143600,354844880,14800,14800,14800,14800,0
|
|
20240925,143500,354844880,14800,14800,14800,14800,0
|
|
20240925,143400,354844880,14800,14830,14840,14800,18
|
|
20240925,143300,354577990,14830,14820,14830,14820,20
|
|
20240925,143200,354281580,14820,14820,14820,14820,1
|
|
20240925,143100,354266760,14810,14810,14810,14810,12
|
|
20240925,143000,354089040,14810,14810,14810,14810,1
|
|
20240925,142900,354074230,14800,14800,14800,14800,35
|
|
20240925,142800,353556230,14800,14800,14800,14800,0
|
|
20240925,142700,353556230,14800,14800,14800,14800,1
|
|
20240925,142600,353541430,14800,14800,14800,14800,0
|
|
20240925,142500,353541430,14800,14800,14800,14800,0
|
|
20240925,142400,353541430,14800,14800,14800,14800,0
|
|
20240925,142300,353541430,14800,14800,14800,14800,50
|
|
20240925,142200,352801430,14800,14800,14800,14800,100
|
|
20240925,142100,351321430,14800,14820,14820,14800,1476
|
|
20240925,142000,329453930,14840,14840,14840,14840,0
|
|
20240925,141900,329453930,14840,14840,14840,14840,0
|
|
20240925,141800,329453930,14840,14840,14840,14840,0
|
|
20240925,141700,329453930,14840,14830,14840,14830,64
|
|
20240925,141600,328504730,14830,14820,14830,14820,48
|
|
20240925,141500,327793310,14820,14820,14820,14820,32
|
|
20240925,141400,327319070,14820,14820,14820,14820,0
|
|
20240925,141300,327319070,14820,14820,14820,14820,0
|
|
20240925,141200,327319070,14820,14820,14820,14820,8
|
|
20240925,141100,327200510,14820,14820,14820,14820,0
|
|
20240925,141000,327200510,14820,14820,14820,14820,23
|
|
20240925,140900,326859650,14810,14810,14810,14810,0
|
|
20240925,140800,326859650,14810,14810,14810,14810,0
|
|
20240925,140700,326859650,14810,14810,14810,14810,0
|
|
20240925,140600,326859650,14810,14810,14810,14810,1
|
|
20240925,140500,326844840,14820,14820,14820,14820,0
|
|
20240925,140400,326844840,14820,14810,14820,14810,96
|
|
20240925,140300,325422820,14800,14800,14800,14800,0
|
|
20240925,140200,325422820,14800,14800,14800,14800,0
|
|
20240925,140100,325422820,14800,14800,14800,14800,114
|
|
20240925,140000,323735620,14810,14810,14810,14810,0
|
|
20240925,135900,323735620,14810,14810,14810,14810,0
|
|
20240925,135800,323735620,14810,14810,14810,14810,11
|
|
20240925,135700,323572710,14810,14810,14810,14810,0
|
|
20240925,135600,323572710,14810,14810,14810,14810,57
|
|
20240925,135500,322728540,14820,14820,14820,14820,0
|
|
20240925,135400,322728540,14820,14820,14820,14820,0
|
|
20240925,135300,322728540,14820,14820,14820,14820,1
|
|
20240925,135200,322713720,14810,14810,14810,14810,2
|
|
20240925,135100,322684100,14810,14810,14810,14810,0
|
|
20240925,135000,322684100,14810,14810,14810,14810,0
|
|
20240925,134900,322684100,14810,14820,14820,14810,57
|
|
20240925,134800,321839920,14810,14810,14810,14810,0
|
|
20240925,134700,321839920,14810,14780,14810,14780,114
|
|
20240925,134600,320153850,14780,14780,14780,14780,23
|
|
20240925,134500,319813910,14780,14780,14780,14780,0
|
|
20240925,134400,319813910,14780,14780,14780,14780,0
|
|
20240925,134300,319813910,14780,14780,14780,14780,0
|
|
20240925,134200,319813910,14780,14780,14780,14780,0
|
|
20240925,134100,319813910,14780,14780,14780,14780,10
|
|
20240925,134000,319666110,14770,14770,14770,14770,175
|
|
20240925,133900,317081360,14770,14770,14770,14770,88
|
|
20240925,133800,315781600,14780,14770,14780,14770,48
|
|
20240925,133700,315072630,14770,14770,14770,14770,606
|
|
20240925,133600,306122010,14770,14770,14770,14770,40
|
|
20240925,133500,305531210,14770,14780,14780,14770,59
|
|
20240925,133400,304659710,14790,14790,14790,14790,20
|
|
20240925,133300,304363910,14800,14800,14800,14800,11
|
|
20240925,133200,304201110,14810,14830,14830,14810,681
|
|
20240925,133100,294108130,14830,14830,14830,14830,46
|
|
20240925,133000,293425950,14830,14850,14850,14830,442
|
|
20240925,132900,286866650,14850,14850,14850,14850,18
|
|
20240925,132800,286599350,14850,14850,14850,14850,0
|
|
20240925,132700,286599350,14850,14850,14850,14850,4
|
|
20240925,132600,286539950,14850,14850,14850,14850,0
|
|
20240925,132500,286539950,14850,14850,14850,14850,0
|
|
20240925,132400,286539950,14850,14850,14850,14850,0
|
|
20240925,132300,286539950,14850,14850,14850,14850,38
|
|
20240925,132200,285975650,14850,14850,14850,14850,0
|
|
20240925,132100,285975650,14850,14850,14850,14850,0
|
|
20240925,132000,285975650,14850,14850,14850,14850,16
|
|
20240925,131900,285738050,14850,14850,14850,14850,0
|
|
20240925,131800,285738050,14850,14850,14850,14850,0
|
|
20240925,131700,285738050,14850,14850,14850,14850,24
|
|
20240925,131600,285381650,14850,14850,14850,14850,0
|
|
20240925,131500,285381650,14850,14850,14850,14850,0
|
|
20240925,131400,285381650,14850,14850,14850,14850,0
|
|
20240925,131300,285381650,14850,14850,14850,14850,0
|
|
20240925,131200,285381650,14850,14850,14850,14850,0
|
|
20240925,131100,285381650,14850,14850,14850,14850,0
|
|
20240925,131000,285381650,14850,14830,14850,14830,140
|
|
20240925,130900,283305020,14830,14830,14830,14830,12
|
|
20240925,130800,283127060,14830,14830,14830,14830,0
|
|
20240925,130700,283127060,14830,14830,14830,14830,3
|
|
20240925,130600,283082570,14830,14830,14830,14830,0
|
|
20240925,130500,283082570,14830,14840,14840,14830,34
|
|
20240925,130400,282578290,14840,14840,14840,14840,0
|
|
20240925,130300,282578290,14840,14840,14840,14840,0
|
|
20240925,130200,282578290,14840,14840,14840,14840,0
|
|
20240925,130100,282578290,14840,14840,14840,14840,0
|
|
20240925,130000,282578290,14840,14840,14840,14840,0
|
|
20240925,125900,282578290,14840,14840,14840,14840,4
|
|
20240925,125800,282518930,14850,14850,14850,14850,10
|
|
20240925,125700,282370430,14850,14840,14850,14840,717
|
|
20240925,125600,271726660,14840,14840,14840,14840,0
|
|
20240925,125500,271726660,14840,14840,14840,14840,0
|
|
20240925,125400,271726660,14840,14840,14840,14840,0
|
|
20240925,125300,271726660,14840,14840,14840,14840,9
|
|
20240925,125200,271593100,14840,14840,14840,14840,0
|
|
20240925,125100,271593100,14840,14830,14840,14830,36
|
|
20240925,125000,271059210,14840,14850,14850,14840,50
|
|
20240925,124900,270317200,14860,14860,14860,14860,0
|
|
20240925,124800,270317200,14860,14860,14860,14860,10
|
|
20240925,124700,270168600,14840,14840,14840,14840,0
|
|
20240925,124600,270168600,14840,14840,14840,14840,0
|
|
20240925,124500,270168600,14840,14840,14840,14840,0
|
|
20240925,124400,270168600,14840,14840,14840,14840,706
|
|
20240925,124300,259691560,14830,14830,14830,14830,63
|
|
20240925,124200,258757270,14830,14830,14830,14830,2
|
|
20240925,124100,258727610,14840,14840,14840,14840,10
|
|
20240925,124000,258579210,14840,14840,14840,14840,10
|
|
20240925,123900,258430810,14840,14840,14840,14840,36
|
|
20240925,123800,257896570,14840,14840,14840,14840,34
|
|
20240925,123700,257392010,14830,14830,14830,14830,0
|
|
20240925,123600,257392010,14830,14830,14830,14830,44
|
|
20240925,123500,256739490,14840,14840,14840,14840,0
|
|
20240925,123400,256739490,14840,14840,14840,14840,10
|
|
20240925,123300,256591090,14840,14840,14840,14840,19
|
|
20240925,123200,256309130,14840,14830,14840,14830,882
|
|
20240925,123100,243220690,14810,14820,14820,14810,166
|
|
20240925,123000,240761980,14830,14830,14830,14830,6
|
|
20240925,122900,240673000,14840,14840,14840,14840,20
|
|
20240925,122800,240376200,14840,14840,14840,14840,0
|
|
20240925,122700,240376200,14840,14840,14840,14840,7
|
|
20240925,122600,240272320,14820,14820,14820,14820,11
|
|
20240925,122500,240109300,14840,14840,14840,14840,5
|
|
20240925,122400,240035100,14840,14840,14840,14840,10
|
|
20240925,122300,239886700,14840,14840,14840,14840,7
|
|
20240925,122200,239782820,14840,14840,14840,14830,41
|
|
20240925,122100,239174710,14840,14840,14840,14840,0
|
|
20240925,122000,239174710,14840,14840,14840,14840,10
|
|
20240925,121900,239026310,14840,14840,14840,14840,18
|
|
20240925,121800,238759190,14840,14840,14840,14840,31
|
|
20240925,121700,238299150,14830,14830,14830,14830,14
|
|
20240925,121600,238091530,14840,14840,14840,14840,0
|
|
20240925,121500,238091530,14840,14840,14840,14840,0
|
|
20240925,121400,238091530,14840,14830,14840,14830,369
|
|
20240925,121300,232616320,14820,14810,14820,14810,633
|
|
20240925,121200,223241410,14810,14810,14810,14810,27
|
|
20240925,121100,222841540,14800,14800,14800,14800,198
|
|
20240925,121000,219911140,14800,14800,14800,14800,365
|
|
20240925,120900,214509140,14790,14800,14800,14790,57
|
|
20240925,120800,213666010,14800,14790,14800,14790,87
|
|
20240925,120700,212378720,14800,14800,14800,14800,0
|
|
20240925,120600,212378720,14800,14800,14800,14800,27
|
|
20240925,120500,211979120,14790,14790,14790,14790,31
|
|
20240925,120400,211520630,14800,14800,14800,14800,16
|
|
20240925,120300,211283830,14800,14800,14800,14790,859
|
|
20240925,120200,198570990,14800,14800,14800,14800,0
|
|
20240925,120100,198570990,14800,14800,14800,14790,10
|
|
20240925,120000,198423020,14800,14800,14800,14800,10
|
|
20240925,115900,198275020,14800,14800,14800,14800,0
|
|
20240925,115800,198275020,14800,14800,14800,14800,0
|
|
20240925,115700,198275020,14800,14800,14800,14800,6
|
|
20240925,115600,198186220,14800,14800,14800,14800,0
|
|
20240925,115500,198186220,14800,14790,14800,14790,32
|
|
20240925,115400,197712630,14800,14810,14810,14800,90
|
|
20240925,115300,196380620,14810,14810,14810,14810,0
|
|
20240925,115200,196380620,14810,14820,14820,14810,229
|
|
20240925,115100,192988710,14840,14840,14840,14840,23
|
|
20240925,115000,192647390,14850,14850,14850,14850,10
|
|
20240925,114900,192498890,14840,14840,14840,14840,0
|
|
20240925,114800,192498890,14840,14820,14840,14820,15
|
|
20240925,114700,192276310,14820,14830,14840,14820,18
|
|
20240925,114600,192009360,14820,14820,14820,14820,0
|
|
20240925,114500,192009360,14820,14810,14820,14810,121
|
|
20240925,114400,190216260,14810,14810,14810,14810,12
|
|
20240925,114300,190038540,14810,14810,14810,14810,12
|
|
20240925,114200,189860820,14820,14820,14820,14820,53
|
|
20240925,114100,189075360,14820,14830,14830,14820,17
|
|
20240925,114000,188823360,14820,14830,14830,14820,19
|
|
20240925,113900,188541690,14830,14830,14830,14830,1
|
|
20240925,113800,188526860,14830,14830,14830,14830,25
|
|
20240925,113700,188156110,14830,14830,14830,14830,0
|
|
20240925,113600,188156110,14830,14830,14830,14830,10
|
|
20240925,113500,188007810,14830,14830,14830,14830,10
|
|
20240925,113400,187859510,14820,14820,14820,14820,10
|
|
20240925,113300,187711310,14830,14830,14830,14830,5
|
|
20240925,113200,187637160,14830,14830,14830,14830,6
|
|
20240925,113100,187548180,14830,14830,14830,14830,0
|
|
20240925,113000,187548180,14830,14820,14830,14820,22
|
|
20240925,112900,187222040,14820,14820,14820,14820,12
|
|
20240925,112800,187044200,14830,14830,14830,14830,6
|
|
20240925,112700,186955220,14830,14830,14830,14830,55
|
|
20240925,112600,186139570,14840,14840,14840,14840,10
|
|
20240925,112500,185991170,14830,14840,14840,14830,79
|
|
20240925,112400,184819410,14850,14850,14850,14850,0
|
|
20240925,112300,184819410,14850,14860,14860,14850,26
|
|
20240925,112200,184433250,14870,14870,14870,14870,0
|
|
20240925,112100,184433250,14870,14860,14870,14860,74
|
|
20240925,112000,183333510,14870,14870,14870,14870,0
|
|
20240925,111900,183333510,14870,14870,14870,14870,10
|
|
20240925,111800,183184810,14860,14890,14890,14860,133
|
|
20240925,111700,181207030,14890,14890,14890,14890,0
|
|
20240925,111600,181207030,14890,14890,14890,14890,10
|
|
20240925,111500,181058130,14880,14880,14880,14880,0
|
|
20240925,111400,181058130,14880,14890,14890,14880,97
|
|
20240925,111300,179614150,14890,14890,14890,14890,710
|
|
20240925,111200,169042250,14900,14900,14900,14900,54
|
|
20240925,111100,168237650,14900,14900,14900,14900,11
|
|
20240925,111000,168073750,14900,14910,14920,14900,775
|
|
20240925,110900,156521540,14910,14920,14920,14910,1435
|
|
20240925,110800,135111400,14920,14910,14920,14910,25
|
|
20240925,110700,134738600,14920,14900,14920,14900,1209
|
|
20240925,110600,116712280,14900,14900,14900,14900,59
|
|
20240925,110500,115833180,14900,14900,14900,14900,6
|
|
20240925,110400,115743780,14900,14900,14900,14900,0
|
|
20240925,110300,115743780,14900,14900,14900,14890,82
|
|
20240925,110200,114522100,14900,14900,14900,14900,9
|
|
20240925,110100,114388000,14900,14910,14910,14890,740
|
|
20240925,110000,103364770,14900,14930,14930,14900,593
|
|
20240925,105900,94529040,14890,14900,14930,14890,1416
|
|
20240925,105800,73414470,14900,14900,14900,14900,5
|
|
20240925,105700,73339970,14900,14900,14900,14900,20
|
|
20240925,105600,73041970,14880,14900,14900,14880,200
|
|
20240925,105500,70062590,14890,14880,14890,14880,37
|
|
20240925,105400,69511670,14890,14890,14890,14890,0
|
|
20240925,105300,69511670,14890,14890,14890,14890,3
|
|
20240925,105200,69467000,14890,14890,14890,14890,0
|
|
20240925,105100,69467000,14890,14890,14890,14890,10
|
|
20240925,105000,69318100,14890,14890,14890,14890,15
|
|
20240925,104900,69094750,14870,14880,14890,14870,62
|
|
20240925,104800,68172410,14880,14880,14880,14880,1
|
|
20240925,104700,68157530,14880,14880,14880,14880,12
|
|
20240925,104600,67978970,14880,14880,14880,14880,3
|
|
20240925,104500,67934330,14880,14880,14880,14880,2
|
|
20240925,104400,67904570,14880,14880,14880,14880,2
|
|
20240925,104300,67874810,14860,14880,14880,14860,5
|
|
20240925,104200,67800490,14880,14880,14880,14880,15
|
|
20240925,104100,67577290,14880,14880,14880,14880,0
|
|
20240925,104000,67577290,14880,14880,14880,14880,0
|
|
20240925,103900,67577290,14880,14880,14880,14880,6
|
|
20240925,103800,67488010,14880,14880,14880,14880,0
|
|
20240925,103700,67488010,14880,14880,14880,14880,10
|
|
20240925,103600,67339210,14870,14870,14870,14870,0
|
|
20240925,103500,67339210,14870,14870,14870,14870,24
|
|
20240925,103400,66982330,14850,14860,14860,14850,47
|
|
20240925,103300,66284000,14870,14870,14870,14870,0
|
|
20240925,103200,66284000,14870,14860,14870,14860,13
|
|
20240925,103100,66090720,14850,14850,14850,14850,0
|
|
20240925,103000,66090720,14850,14850,14850,14850,0
|
|
20240925,102900,66090720,14850,14850,14850,14850,4
|
|
20240925,102800,66031320,14850,14850,14850,14850,0
|
|
20240925,102700,66031320,14850,14850,14850,14850,2
|
|
20240925,102600,66001620,14850,14850,14850,14850,6
|
|
20240925,102500,65912520,14830,14850,14850,14830,93
|
|
20240925,102400,64531730,14850,14850,14850,14850,1
|
|
20240925,102300,64516880,14850,14850,14850,14850,2
|
|
20240925,102200,64487180,14850,14850,14850,14850,12
|
|
20240925,102100,64308980,14830,14850,14850,14830,38
|
|
20240925,102000,63744840,14840,14840,14840,14840,0
|
|
20240925,101900,63744840,14840,14840,14840,14840,0
|
|
20240925,101800,63744840,14840,14840,14840,14840,1
|
|
20240925,101700,63730000,14840,14840,14840,14830,140
|
|
20240925,101600,61652640,14840,14840,14840,14840,1
|
|
20240925,101500,61637800,14840,14840,14840,14840,0
|
|
20240925,101400,61637800,14840,14840,14840,14840,6
|
|
20240925,101300,61548760,14820,14830,14840,14820,52
|
|
20240925,101200,60777540,14830,14830,14830,14830,0
|
|
20240925,101100,60777540,14830,14830,14830,14830,6
|
|
20240925,101000,60688560,14820,14810,14820,14810,146
|
|
20240925,100900,58525410,14820,14820,14820,14820,6
|
|
20240925,100800,58436490,14820,14800,14820,14800,118
|
|
20240925,100700,56689810,14820,14820,14820,14820,6
|
|
20240925,100600,56600890,14820,14820,14820,14820,0
|
|
20240925,100500,56600890,14820,14820,14820,14820,11
|
|
20240925,100400,56437870,14820,14820,14820,14820,0
|
|
20240925,100300,56437870,14820,14810,14820,14810,16
|
|
20240925,100200,56200850,14800,14820,14820,14800,8
|
|
20240925,100100,56082430,14820,14820,14820,14820,6
|
|
20240925,100000,55993510,14820,14820,14820,14820,1
|
|
20240925,095900,55978690,14820,14820,14820,14820,6
|
|
20240925,095800,55889770,14820,14810,14820,14800,15
|
|
20240925,095700,55667550,14820,14820,14820,14820,0
|
|
20240925,095600,55667550,14820,14820,14820,14820,6
|
|
20240925,095500,55578630,14800,14790,14800,14790,395
|
|
20240925,095400,49733140,14790,14790,14790,14790,1
|
|
20240925,095300,49718350,14780,14780,14780,14780,277
|
|
20240925,095200,45624290,14770,14770,14770,14770,0
|
|
20240925,095100,45624290,14770,14770,14770,14770,23
|
|
20240925,095000,45284580,14780,14780,14780,14780,6
|
|
20240925,094900,45195900,14780,14780,14780,14780,1
|
|
20240925,094800,45181120,14780,14780,14780,14780,10
|
|
20240925,094700,45033320,14780,14780,14780,14780,6
|
|
20240925,094600,44944640,14770,14770,14770,14770,13
|
|
20240925,094500,44752630,14770,14770,14770,14770,0
|
|
20240925,094400,44752630,14770,14770,14780,14770,21
|
|
20240925,094300,44442400,14780,14780,14780,14780,10
|
|
20240925,094200,44294600,14780,14780,14780,14780,6
|
|
20240925,094100,44205920,14770,14780,14780,14770,28
|
|
20240925,094000,43792250,14760,14780,14790,14760,171
|
|
20240925,093900,41266660,14790,14790,14790,14790,6
|
|
20240925,093800,41177920,14790,14780,14790,14780,40
|
|
20240925,093700,40586620,14790,14790,14790,14790,77
|
|
20240925,093600,39447790,14790,14800,14800,14790,314
|
|
20240925,093500,34801420,14810,14810,14810,14810,156
|
|
20240925,093400,32491060,14810,14810,14810,14810,59
|
|
20240925,093300,31617270,14800,14810,14810,14800,219
|
|
20240925,093200,28375500,14810,14810,14810,14810,9
|
|
20240925,093100,28242210,14810,14810,14810,14810,9
|
|
20240925,093000,28108920,14810,14810,14810,14810,39
|
|
20240925,092900,27531330,14810,14820,14820,14810,19
|
|
20240925,092800,27249840,14810,14810,14820,14800,397
|
|
20240925,092700,21372930,14810,14810,14810,14810,59
|
|
20240925,092600,20499140,14810,14810,14810,14810,9
|
|
20240925,092500,20365850,14810,14810,14810,14810,7
|
|
20240925,092400,20262180,14820,14820,14830,14820,44
|
|
20240925,092300,19610000,14820,14830,14830,14820,11
|
|
20240925,092200,19446970,14820,14820,14820,14820,10
|
|
20240925,092100,19298770,14820,14820,14820,14820,10
|
|
20240925,092000,19150570,14820,14820,14820,14820,106
|
|
20240925,091900,17579650,14830,14830,14830,14830,20
|
|
20240925,091800,17283050,14830,14820,14840,14820,216
|
|
20240925,091700,14080820,14820,14830,14830,14820,168
|
|
20240925,091600,11589440,14830,14850,14850,14830,604
|
|
20240925,091500,2620420,14900,14900,14900,14900,0
|
|
20240925,091400,2620420,14900,14910,14910,14900,13
|
|
20240925,091300,2426680,14920,14890,14920,14890,85
|
|
20240925,091200,1160100,14890,14890,14890,14890,36
|
|
20240925,091100,624060,14890,14890,14890,14890,0
|
|
20240925,091000,624060,14890,14890,14890,14890,1
|
|
20240925,090900,609170,14900,14900,14900,14900,3
|
|
20240925,090800,564470,14900,14900,14900,14900,0
|
|
20240925,090700,564470,14900,14900,14900,14900,0
|
|
20240925,090600,564470,14900,14900,14900,14900,1
|
|
20240925,090500,549570,14900,14900,14900,14900,0
|
|
20240925,090400,549570,14900,14900,14900,14900,8
|
|
20240925,090300,430370,14910,14910,14910,14910,0
|
|
20240925,090200,430370,14910,14910,14910,14910,0
|
|
20240925,090100,430370,14910,14910,14910,14910,0
|
|
20240925,090000,430370,14910,14770,14920,14770,29
|