621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191800,371518550,10900,10900,10900,10900,1447
|
|
20240926,191700,371518550,10900,10900,10900,10900,0
|
|
20240926,191600,371518550,10900,10900,10900,10900,0
|
|
20240926,191500,371518550,10900,10900,10900,10900,0
|
|
20240926,191400,371518550,10900,10900,10900,10900,0
|
|
20240926,191300,371518550,10900,10900,10900,10900,0
|
|
20240926,191200,371518550,10900,10900,10900,10900,0
|
|
20240926,191100,371518550,10900,10900,10900,10900,0
|
|
20240926,191000,371518550,10900,10900,10900,10900,0
|
|
20240926,190900,371518550,10900,10900,10900,10900,0
|
|
20240926,190800,371518550,10900,10900,10900,10900,0
|
|
20240926,190700,371518550,10900,10900,10900,10900,0
|
|
20240926,190600,371518550,10900,10900,10900,10900,0
|
|
20240926,190500,371518550,10900,10900,10900,10900,0
|
|
20240926,190400,371518550,10900,10900,10900,10900,0
|
|
20240926,190300,371518550,10900,10900,10900,10900,0
|
|
20240926,190200,371518550,10900,10900,10900,10900,0
|
|
20240926,190100,371518550,10900,10900,10900,10900,0
|
|
20240926,190000,371518550,10900,10900,10900,10900,0
|
|
20240926,185900,371518550,10900,10900,10900,10900,0
|
|
20240926,185800,371518550,10900,10900,10900,10900,0
|
|
20240926,185700,371518550,10900,10900,10900,10900,0
|
|
20240926,185600,371518550,10900,10900,10900,10900,0
|
|
20240926,185500,371518550,10900,10900,10900,10900,0
|
|
20240926,185400,371518550,10900,10900,10900,10900,0
|
|
20240926,185300,371518550,10900,10900,10900,10900,0
|
|
20240926,185200,371518550,10900,10900,10900,10900,0
|
|
20240926,185100,371518550,10900,10900,10900,10900,0
|
|
20240926,185000,371518550,10900,10900,10900,10900,0
|
|
20240926,184900,371518550,10900,10900,10900,10900,0
|
|
20240926,184800,371518550,10900,10900,10900,10900,1447
|
|
20240926,184700,371518550,10900,10900,10900,10900,0
|
|
20240926,184600,371518550,10900,10900,10900,10900,0
|
|
20240926,184500,371518550,10900,10900,10900,10900,0
|
|
20240926,184400,371518550,10900,10900,10900,10900,0
|
|
20240926,184300,371518550,10900,10900,10900,10900,0
|
|
20240926,184200,371518550,10900,10900,10900,10900,0
|
|
20240926,184100,371518550,10900,10900,10900,10900,0
|
|
20240926,184000,371518550,10900,10900,10900,10900,0
|
|
20240926,183900,371518550,10900,10900,10900,10900,0
|
|
20240926,183800,371518550,10900,10900,10900,10900,0
|
|
20240926,183700,371518550,10900,10900,10900,10900,0
|
|
20240926,183600,371518550,10900,10900,10900,10900,0
|
|
20240926,183500,371518550,10900,10900,10900,10900,0
|
|
20240926,183400,371518550,10900,10900,10900,10900,0
|
|
20240926,183300,371518550,10900,10900,10900,10900,0
|
|
20240926,183200,371518550,10900,10900,10900,10900,0
|
|
20240926,183100,371518550,10900,10900,10900,10900,0
|
|
20240926,183000,371518550,10900,10900,10900,10900,0
|
|
20240926,182900,371518550,10900,10900,10900,10900,0
|
|
20240926,182800,371518550,10900,10900,10900,10900,0
|
|
20240926,182700,371518550,10900,10900,10900,10900,0
|
|
20240926,182600,371518550,10900,10900,10900,10900,0
|
|
20240926,182500,371518550,10900,10900,10900,10900,0
|
|
20240926,182400,371518550,10900,10900,10900,10900,0
|
|
20240926,182300,371518550,10900,10900,10900,10900,0
|
|
20240926,182200,371518550,10900,10900,10900,10900,0
|
|
20240926,182100,371518550,10900,10900,10900,10900,0
|
|
20240926,182000,371518550,10900,10900,10900,10900,0
|
|
20240926,181900,371518550,10900,10900,10900,10900,0
|
|
20240926,181800,371518550,10900,10900,10900,10900,1447
|
|
20240926,181700,371518550,10900,10900,10900,10900,0
|
|
20240926,181600,371518550,10900,10900,10900,10900,0
|
|
20240926,181500,371518550,10900,10900,10900,10900,0
|
|
20240926,181400,371518550,10900,10900,10900,10900,0
|
|
20240926,181300,371518550,10900,10900,10900,10900,0
|
|
20240926,181200,371518550,10900,10900,10900,10900,0
|
|
20240926,181100,371518550,10900,10900,10900,10900,0
|
|
20240926,181000,371518550,10900,10900,10900,10900,0
|
|
20240926,180900,371518550,10900,10900,10900,10900,0
|
|
20240926,180800,371518550,10900,10900,10900,10900,0
|
|
20240926,180700,371518550,10900,10900,10900,10900,0
|
|
20240926,180600,371518550,10900,10900,10900,10900,0
|
|
20240926,180500,371518550,10900,10900,10900,10900,0
|
|
20240926,180400,371518550,10900,10900,10900,10900,0
|
|
20240926,180300,371518550,10900,10900,10900,10900,0
|
|
20240926,180200,371518550,10900,10900,10900,10900,0
|
|
20240926,180100,371518550,10900,10900,10900,10900,0
|
|
20240926,180000,371518550,10900,10900,10900,10900,0
|
|
20240926,175900,371518550,10900,10900,10900,10900,0
|
|
20240926,175800,371518550,10900,10900,10900,10900,0
|
|
20240926,175700,371518550,10900,10900,10900,10900,0
|
|
20240926,175600,371518550,10900,10900,10900,10900,0
|
|
20240926,175500,371518550,10900,10900,10900,10900,0
|
|
20240926,175400,371518550,10900,10900,10900,10900,0
|
|
20240926,175300,371518550,10900,10900,10900,10900,0
|
|
20240926,175200,371518550,10900,10900,10900,10900,0
|
|
20240926,175100,371518550,10900,10900,10900,10900,0
|
|
20240926,175000,371518550,10900,10900,10900,10900,0
|
|
20240926,174900,371518550,10900,10900,10900,10900,0
|
|
20240926,174800,371518550,10900,10900,10900,10900,1447
|
|
20240926,174700,371518550,10900,10900,10900,10900,0
|
|
20240926,174600,371518550,10900,10900,10900,10900,0
|
|
20240926,174500,371518550,10900,10900,10900,10900,0
|
|
20240926,174400,371518550,10900,10900,10900,10900,0
|
|
20240926,174300,371518550,10900,10900,10900,10900,0
|
|
20240926,174200,371518550,10900,10900,10900,10900,0
|
|
20240926,174100,371518550,10900,10900,10900,10900,0
|
|
20240926,174000,371518550,10900,10900,10900,10900,0
|
|
20240926,173900,371518550,10900,10900,10900,10900,0
|
|
20240926,173800,371518550,10900,10900,10900,10900,0
|
|
20240926,173700,371518550,10900,10900,10900,10900,0
|
|
20240926,173600,371518550,10900,10900,10900,10900,0
|
|
20240926,173500,371518550,10900,10900,10900,10900,0
|
|
20240926,173400,371518550,10900,10900,10900,10900,0
|
|
20240926,173300,371518550,10900,10900,10900,10900,0
|
|
20240926,173200,371518550,10900,10900,10900,10900,0
|
|
20240926,173100,371518550,10900,10900,10900,10900,0
|
|
20240926,173000,371518550,10900,10900,10900,10900,0
|
|
20240926,172900,371518550,10900,10900,10900,10900,0
|
|
20240926,172800,371518550,10900,10900,10900,10900,0
|
|
20240926,172700,371518550,10900,10900,10900,10900,0
|
|
20240926,172600,371518550,10900,10900,10900,10900,0
|
|
20240926,172500,371518550,10900,10900,10900,10900,0
|
|
20240926,172400,371518550,10900,10900,10900,10900,0
|
|
20240926,172300,371518550,10900,10900,10900,10900,0
|
|
20240926,172200,371518550,10900,10900,10900,10900,0
|
|
20240926,172100,371518550,10900,10900,10900,10900,0
|
|
20240926,172000,371518550,10900,10900,10900,10900,0
|
|
20240926,171900,371518550,10900,10900,10900,10900,0
|
|
20240926,171800,371518550,10900,10900,10900,10900,1447
|
|
20240926,171700,371518550,10900,10900,10900,10900,0
|
|
20240926,171600,371518550,10900,10900,10900,10900,0
|
|
20240926,171500,371518550,10900,10900,10900,10900,0
|
|
20240926,171400,371518550,10900,10900,10900,10900,0
|
|
20240926,171300,371518550,10900,10900,10900,10900,0
|
|
20240926,171200,371518550,10900,10900,10900,10900,0
|
|
20240926,171100,371518550,10900,10900,10900,10900,0
|
|
20240926,171000,371518550,10900,10900,10900,10900,0
|
|
20240926,170900,371518550,10900,10900,10900,10900,0
|
|
20240926,170800,371518550,10900,10900,10900,10900,0
|
|
20240926,170700,371518550,10900,10900,10900,10900,0
|
|
20240926,170600,371518550,10900,10900,10900,10900,0
|
|
20240926,170500,371518550,10900,10900,10900,10900,0
|
|
20240926,170400,371518550,10900,10900,10900,10900,0
|
|
20240926,170300,371518550,10900,10900,10900,10900,0
|
|
20240926,170200,371518550,10900,10900,10900,10900,0
|
|
20240926,170100,371518550,10900,10900,10900,10900,0
|
|
20240926,170000,371518550,10900,10900,10900,10900,0
|
|
20240926,165900,371518550,10900,10900,10900,10900,0
|
|
20240926,165800,371518550,10900,10900,10900,10900,0
|
|
20240926,165700,371518550,10900,10900,10900,10900,0
|
|
20240926,165600,371518550,10900,10900,10900,10900,0
|
|
20240926,165500,371518550,10900,10900,10900,10900,0
|
|
20240926,165400,371518550,10900,10900,10900,10900,0
|
|
20240926,165300,371518550,10900,10900,10900,10900,0
|
|
20240926,165200,371518550,10900,10900,10900,10900,0
|
|
20240926,165100,371518550,10900,10900,10900,10900,0
|
|
20240926,165000,371518550,10900,10900,10900,10900,0
|
|
20240926,164900,371518550,10900,10900,10900,10900,0
|
|
20240926,164800,371518550,10900,10900,10900,10900,1447
|
|
20240926,164700,371518550,10900,10900,10900,10900,0
|
|
20240926,164600,371518550,10900,10900,10900,10900,0
|
|
20240926,164500,371518550,10900,10900,10900,10900,0
|
|
20240926,164400,371518550,10900,10900,10900,10900,0
|
|
20240926,164300,371518550,10900,10900,10900,10900,0
|
|
20240926,164200,371518550,10900,10900,10900,10900,0
|
|
20240926,164100,371518550,10900,10900,10900,10900,0
|
|
20240926,164000,371518550,10900,10900,10900,10900,0
|
|
20240926,163900,371518550,10900,10900,10900,10900,0
|
|
20240926,163800,371518550,10900,10900,10900,10900,0
|
|
20240926,163700,371518550,10900,10900,10900,10900,0
|
|
20240926,163600,371518550,10900,10900,10900,10900,0
|
|
20240926,163500,371518550,10900,10900,10900,10900,0
|
|
20240926,163400,371518550,10900,10900,10900,10900,0
|
|
20240926,163300,371518550,10900,10900,10900,10900,0
|
|
20240926,163200,371518550,10900,10900,10900,10900,0
|
|
20240926,163100,371518550,10900,10900,10900,10900,0
|
|
20240926,163000,371518550,10900,10900,10900,10900,0
|
|
20240926,162900,371518550,10900,10900,10900,10900,0
|
|
20240926,162800,371518550,10900,10900,10900,10900,0
|
|
20240926,162700,371518550,10900,10900,10900,10900,0
|
|
20240926,162600,371518550,10900,10900,10900,10900,0
|
|
20240926,162500,371518550,10900,10900,10900,10900,0
|
|
20240926,162400,371518550,10900,10900,10900,10900,0
|
|
20240926,162300,371518550,10900,10900,10900,10900,0
|
|
20240926,162200,371518550,10900,10900,10900,10900,0
|
|
20240926,162100,371518550,10900,10900,10900,10900,0
|
|
20240926,162000,371518550,10900,10900,10900,10900,0
|
|
20240926,161900,371518550,10900,10900,10900,10900,0
|
|
20240926,161800,371518550,10900,10900,10900,10900,1447
|
|
20240926,161700,371518550,10900,10900,10900,10900,0
|
|
20240926,161600,371518550,10900,10900,10900,10900,0
|
|
20240926,161500,371518550,10900,10900,10900,10900,0
|
|
20240926,161400,371518550,10900,10900,10900,10900,0
|
|
20240926,161300,371518550,10900,10900,10900,10900,0
|
|
20240926,161200,371518550,10900,10900,10900,10900,0
|
|
20240926,161100,371518550,10900,10900,10900,10900,0
|
|
20240926,161000,371518550,10900,10900,10900,10900,0
|
|
20240926,160900,371518550,10900,10900,10900,10900,0
|
|
20240926,160800,371518550,10900,10900,10900,10900,0
|
|
20240926,160700,371518550,10900,10900,10900,10900,0
|
|
20240926,160600,371518550,10900,10900,10900,10900,0
|
|
20240926,160500,371518550,10900,10900,10900,10900,0
|
|
20240926,160400,371518550,10900,10900,10900,10900,0
|
|
20240926,160300,371518550,10900,10900,10900,10900,0
|
|
20240926,160200,371518550,10900,10900,10900,10900,0
|
|
20240926,160100,371518550,10900,10900,10900,10900,0
|
|
20240926,160000,371518550,10900,10900,10900,10900,0
|
|
20240926,155900,371518550,10900,10900,10900,10900,0
|
|
20240926,155800,371518550,10900,10900,10900,10900,0
|
|
20240926,155700,371518550,10900,10900,10900,10900,0
|
|
20240926,155600,371518550,10900,10900,10900,10900,0
|
|
20240926,155500,371518550,10900,10900,10900,10900,0
|
|
20240926,155400,371518550,10900,10900,10900,10900,0
|
|
20240926,155300,371518550,10900,10900,10900,10900,0
|
|
20240926,155200,371518550,10900,10900,10900,10900,0
|
|
20240926,155100,371518550,10900,10900,10900,10900,0
|
|
20240926,155000,371518550,10900,10900,10900,10900,0
|
|
20240926,154900,371518550,10900,10900,10900,10900,0
|
|
20240926,154800,371518550,10900,10900,10900,10900,1447
|
|
20240926,154700,371518550,10900,10900,10900,10900,0
|
|
20240926,154600,371518550,10900,10900,10900,10900,0
|
|
20240926,154500,371518550,10900,10900,10900,10900,0
|
|
20240926,154400,371518550,10900,10900,10900,10900,0
|
|
20240926,154300,371518550,10900,10900,10900,10900,0
|
|
20240926,154200,371518550,10900,10900,10900,10900,0
|
|
20240926,154100,371518550,10900,10900,10900,10900,0
|
|
20240926,154000,371518550,10900,10900,10900,10900,0
|
|
20240926,153900,371518550,10900,10900,10900,10900,0
|
|
20240926,153800,371518550,10900,10900,10900,10900,0
|
|
20240926,153700,371518550,10900,10900,10900,10900,0
|
|
20240926,153600,371518550,10900,10900,10900,10900,0
|
|
20240926,153500,371518550,10900,10900,10900,10900,0
|
|
20240926,153400,371518550,10900,10900,10900,10900,0
|
|
20240926,153300,371518550,10900,10900,10900,10900,0
|
|
20240926,153200,371518550,10900,10900,10900,10900,0
|
|
20240926,153100,371518550,10900,10900,10900,10900,0
|
|
20240926,153000,371518550,10900,10900,10900,10900,1447
|
|
20240926,152900,355746250,10820,10820,10820,10820,0
|
|
20240926,152800,355746250,10820,10820,10820,10820,0
|
|
20240926,152700,355746250,10820,10820,10820,10820,0
|
|
20240926,152600,355746250,10820,10820,10820,10820,0
|
|
20240926,152500,355746250,10820,10820,10820,10820,0
|
|
20240926,152400,355746250,10820,10820,10820,10820,0
|
|
20240926,152300,355746250,10820,10820,10820,10820,0
|
|
20240926,152200,355746250,10820,10820,10820,10820,0
|
|
20240926,152100,355746250,10820,10820,10820,10820,0
|
|
20240926,152000,355746250,10820,10820,10820,10820,0
|
|
20240926,151900,355746250,10820,10820,10820,10800,97
|
|
20240926,151800,354698090,10820,10820,10820,10820,10
|
|
20240926,151700,354589890,10830,10830,10830,10830,1
|
|
20240926,151600,354579060,10820,10820,10830,10820,4
|
|
20240926,151500,354535770,10830,10830,10830,10830,0
|
|
20240926,151400,354535770,10830,10830,10830,10830,1
|
|
20240926,151300,354524940,10820,10830,10830,10810,30
|
|
20240926,151200,354200310,10810,10810,10810,10810,3
|
|
20240926,151100,354167880,10810,10830,10830,10810,6
|
|
20240926,151000,354102970,10820,10810,10830,10810,24
|
|
20240926,150900,353843300,10810,10790,10810,10780,1862
|
|
20240926,150800,333737300,10780,10780,10790,10780,14
|
|
20240926,150700,333586370,10790,10780,10790,10760,73
|
|
20240926,150600,332799010,10760,10760,10790,10760,7
|
|
20240926,150500,332723660,10790,10760,10790,10760,4
|
|
20240926,150400,332680590,10790,10790,10800,10760,2713
|
|
20240926,150300,303459580,10800,10790,10800,10790,5
|
|
20240926,150200,303405610,10800,10800,10800,10790,31
|
|
20240926,150100,303071050,10790,10790,10790,10790,16
|
|
20240926,150000,302898410,10800,10800,10800,10790,8
|
|
20240926,145900,302812040,10790,10790,10800,10790,11
|
|
20240926,145800,302693310,10800,10790,10800,10790,7
|
|
20240926,145700,302617740,10790,10790,10790,10790,5
|
|
20240926,145600,302563790,10800,10790,10800,10790,7
|
|
20240926,145500,302488220,10790,10800,10800,10790,46
|
|
20240926,145400,301991480,10790,10790,10790,10790,2
|
|
20240926,145300,301969900,10800,10800,10800,10800,0
|
|
20240926,145200,301969900,10800,10800,10800,10800,0
|
|
20240926,145100,301969900,10800,10800,10800,10800,0
|
|
20240926,145000,301969900,10800,10800,10800,10800,12
|
|
20240926,144900,301840300,10800,10800,10800,10800,153
|
|
20240926,144800,300187900,10800,10800,10800,10800,0
|
|
20240926,144700,300187900,10800,10800,10800,10800,11
|
|
20240926,144600,300069100,10800,10800,10800,10800,840
|
|
20240926,144500,290997100,10790,10790,10790,10790,55
|
|
20240926,144400,290403650,10790,10790,10790,10790,0
|
|
20240926,144300,290403650,10790,10790,10790,10790,0
|
|
20240926,144200,290403650,10790,10790,10790,10790,0
|
|
20240926,144100,290403650,10790,10790,10790,10790,17
|
|
20240926,144000,290220220,10790,10790,10790,10790,2
|
|
20240926,143900,290198640,10760,10760,10790,10760,48
|
|
20240926,143800,289681830,10790,10790,10790,10790,0
|
|
20240926,143700,289681830,10790,10790,10790,10790,0
|
|
20240926,143600,289681830,10790,10790,10800,10760,132
|
|
20240926,143500,288259580,10800,10800,10800,10800,1520
|
|
20240926,143400,271843580,10800,10780,10800,10780,21
|
|
20240926,143300,271617070,10770,10780,10780,10770,411
|
|
20240926,143200,267188400,10750,10760,10770,10750,1760
|
|
20240926,143100,248257910,10770,10790,10790,10750,3226
|
|
20240926,143000,213535100,10790,10790,10790,10790,16
|
|
20240926,142900,213362460,10800,10800,10800,10800,1
|
|
20240926,142800,213351660,10800,10800,10800,10800,2
|
|
20240926,142700,213330060,10800,10790,10800,10790,17
|
|
20240926,142600,213146610,10800,10790,10800,10790,43
|
|
20240926,142500,212682630,10800,10800,10800,10800,0
|
|
20240926,142400,212682630,10800,10800,10800,10800,0
|
|
20240926,142300,212682630,10800,10800,10800,10800,0
|
|
20240926,142200,212682630,10800,10800,10800,10800,11
|
|
20240926,142100,212563830,10800,10800,10800,10800,1
|
|
20240926,142000,212553030,10800,10800,10800,10800,0
|
|
20240926,141900,212553030,10800,10800,10800,10800,46
|
|
20240926,141800,212056230,10800,10800,10800,10800,50
|
|
20240926,141700,211516230,10800,10800,10800,10800,0
|
|
20240926,141600,211516230,10800,10800,10800,10800,2
|
|
20240926,141500,211494630,10800,10800,10800,10800,199
|
|
20240926,141400,209345430,10800,10800,10800,10800,414
|
|
20240926,141300,204874230,10800,10800,10800,10800,44
|
|
20240926,141200,204399030,10790,10790,10790,10790,50
|
|
20240926,141100,203859530,10800,10800,10800,10800,0
|
|
20240926,141000,203859530,10800,10800,10800,10800,60
|
|
20240926,140900,203211530,10800,10810,10810,10800,42
|
|
20240926,140800,202757730,10810,10800,10820,10800,803
|
|
20240926,140700,194073470,10880,10810,10880,10810,83
|
|
20240926,140600,193175180,10810,10800,10830,10800,150
|
|
20240926,140500,191553230,10800,10810,10810,10800,77
|
|
20240926,140400,190721450,10810,10810,10810,10810,88
|
|
20240926,140300,189770170,10810,10800,10810,10800,92
|
|
20240926,140200,188775910,10810,10800,10810,10800,76
|
|
20240926,140100,187954490,10800,10800,10800,10800,50
|
|
20240926,140000,187414490,10810,10810,10810,10800,104
|
|
20240926,135900,186290670,10820,10820,10820,10820,93
|
|
20240926,135800,185284410,10810,10810,10810,10810,59
|
|
20240926,135700,184646620,10810,10810,10810,10800,115
|
|
20240926,135600,183403840,10820,10820,10820,10820,10
|
|
20240926,135500,183295640,10820,10840,10840,10820,86
|
|
20240926,135400,182365100,10810,10820,10840,10810,106
|
|
20240926,135300,181218410,10840,10830,10840,10810,127
|
|
20240926,135200,179843560,10820,10820,10820,10820,82
|
|
20240926,135100,178956320,10840,10830,10840,10830,95
|
|
20240926,135000,177927420,10840,10830,10840,10820,76
|
|
20240926,134900,177104510,10820,10820,10820,10820,52
|
|
20240926,134800,176541870,10830,10830,10830,10830,54
|
|
20240926,134700,175957050,10850,10850,10850,10850,0
|
|
20240926,134600,175957050,10850,10840,10850,10840,11
|
|
20240926,134500,175837800,10850,10850,10850,10850,0
|
|
20240926,134400,175837800,10850,10850,10850,10850,0
|
|
20240926,134300,175837800,10850,10850,10850,10850,0
|
|
20240926,134200,175837800,10850,10850,10850,10850,0
|
|
20240926,134100,175837800,10850,10850,10850,10850,0
|
|
20240926,134000,175837800,10850,10820,10850,10820,79
|
|
20240926,133900,174982220,10820,10820,10820,10820,227
|
|
20240926,133800,172526080,10820,10820,10820,10820,1
|
|
20240926,133700,172515260,10810,10810,10810,10810,0
|
|
20240926,133600,172515260,10810,10810,10810,10810,202
|
|
20240926,133500,170331640,10830,10820,10830,10820,591
|
|
20240926,133400,163937010,10830,10830,10830,10830,0
|
|
20240926,133300,163937010,10830,10830,10830,10830,7
|
|
20240926,133200,163861200,10840,10840,10840,10840,1
|
|
20240926,133100,163850360,10830,10830,10830,10830,93
|
|
20240926,133000,162843170,10840,10840,10840,10840,0
|
|
20240926,132900,162843170,10840,10840,10840,10840,0
|
|
20240926,132800,162843170,10840,10840,10840,10840,0
|
|
20240926,132700,162843170,10840,10840,10840,10840,0
|
|
20240926,132600,162843170,10840,10840,10840,10840,0
|
|
20240926,132500,162843170,10840,10840,10840,10840,0
|
|
20240926,132400,162843170,10840,10840,10840,10840,0
|
|
20240926,132300,162843170,10840,10840,10840,10840,0
|
|
20240926,132200,162843170,10840,10840,10840,10840,0
|
|
20240926,132100,162843170,10840,10840,10840,10840,0
|
|
20240926,132000,162843170,10840,10840,10840,10840,0
|
|
20240926,131900,162843170,10840,10840,10840,10840,0
|
|
20240926,131800,162843170,10840,10840,10840,10840,0
|
|
20240926,131700,162843170,10840,10840,10840,10840,0
|
|
20240926,131600,162843170,10840,10840,10840,10840,1
|
|
20240926,131500,162832330,10830,10830,10830,10830,0
|
|
20240926,131400,162832330,10830,10830,10830,10830,2
|
|
20240926,131300,162810670,10840,10830,10840,10830,3
|
|
20240926,131200,162778170,10820,10820,10820,10820,0
|
|
20240926,131100,162778170,10820,10820,10820,10820,591
|
|
20240926,131000,156383550,10820,10820,10820,10820,0
|
|
20240926,130900,156383550,10820,10820,10820,10820,0
|
|
20240926,130800,156383550,10820,10820,10820,10820,0
|
|
20240926,130700,156383550,10820,10820,10820,10820,0
|
|
20240926,130600,156383550,10820,10820,10820,10820,0
|
|
20240926,130500,156383550,10820,10820,10820,10820,0
|
|
20240926,130400,156383550,10820,10820,10820,10820,1
|
|
20240926,130300,156372730,10810,10810,10810,10810,40
|
|
20240926,130200,155940330,10820,10820,10820,10820,0
|
|
20240926,130100,155940330,10820,10820,10820,10820,0
|
|
20240926,130000,155940330,10820,10820,10820,10820,0
|
|
20240926,125900,155940330,10820,10820,10820,10820,0
|
|
20240926,125800,155940330,10820,10820,10820,10820,1
|
|
20240926,125700,155929510,10820,10820,10820,10820,0
|
|
20240926,125600,155929510,10820,10820,10820,10820,0
|
|
20240926,125500,155929510,10820,10820,10820,10820,0
|
|
20240926,125400,155929510,10820,10820,10820,10820,2
|
|
20240926,125300,155907870,10820,10820,10820,10820,1
|
|
20240926,125200,155897050,10820,10820,10820,10820,0
|
|
20240926,125100,155897050,10820,10820,10820,10820,0
|
|
20240926,125000,155897050,10820,10820,10820,10820,0
|
|
20240926,124900,155897050,10820,10820,10820,10820,0
|
|
20240926,124800,155897050,10820,10820,10820,10820,1
|
|
20240926,124700,155886230,10820,10820,10820,10820,0
|
|
20240926,124600,155886230,10820,10810,10820,10810,2
|
|
20240926,124500,155864600,10820,10800,10820,10790,648
|
|
20240926,124400,148866170,10800,10820,10820,10800,251
|
|
20240926,124300,146152820,10820,10830,10830,10820,62
|
|
20240926,124200,145481700,10830,10830,10830,10830,1
|
|
20240926,124100,145470870,10850,10850,10850,10850,0
|
|
20240926,124000,145470870,10850,10850,10850,10850,0
|
|
20240926,123900,145470870,10850,10850,10850,10850,0
|
|
20240926,123800,145470870,10850,10850,10850,10850,0
|
|
20240926,123700,145470870,10850,10850,10850,10850,0
|
|
20240926,123600,145470870,10850,10850,10850,10850,0
|
|
20240926,123500,145470870,10850,10850,10850,10850,0
|
|
20240926,123400,145470870,10850,10850,10850,10850,0
|
|
20240926,123300,145470870,10850,10850,10850,10850,0
|
|
20240926,123200,145470870,10850,10850,10850,10850,0
|
|
20240926,123100,145470870,10850,10850,10850,10850,0
|
|
20240926,123000,145470870,10850,10850,10850,10850,0
|
|
20240926,122900,145470870,10850,10850,10850,10850,0
|
|
20240926,122800,145470870,10850,10850,10850,10810,1009
|
|
20240926,122700,134546080,10860,10860,10860,10860,10
|
|
20240926,122600,134437480,10870,10870,10870,10860,142
|
|
20240926,122500,132894940,10880,10870,10880,10870,11
|
|
20240926,122400,132775360,10870,10870,10870,10870,0
|
|
20240926,122300,132775360,10870,10870,10870,10870,1
|
|
20240926,122200,132764490,10870,10860,10870,10860,192
|
|
20240926,122100,130679360,10860,10860,10860,10860,0
|
|
20240926,122000,130679360,10860,10860,10860,10860,0
|
|
20240926,121900,130679360,10860,10860,10860,10860,0
|
|
20240926,121800,130679360,10860,10860,10860,10860,0
|
|
20240926,121700,130679360,10860,10860,10860,10860,0
|
|
20240926,121600,130679360,10860,10860,10860,10860,0
|
|
20240926,121500,130679360,10860,10860,10860,10860,0
|
|
20240926,121400,130679360,10860,10860,10860,10860,0
|
|
20240926,121300,130679360,10860,10860,10860,10860,0
|
|
20240926,121200,130679360,10860,10860,10860,10860,0
|
|
20240926,121100,130679360,10860,10860,10860,10860,0
|
|
20240926,121000,130679360,10860,10860,10860,10860,0
|
|
20240926,120900,130679360,10860,10860,10860,10860,0
|
|
20240926,120800,130679360,10860,10860,10860,10860,0
|
|
20240926,120700,130679360,10860,10860,10860,10860,0
|
|
20240926,120600,130679360,10860,10860,10860,10860,0
|
|
20240926,120500,130679360,10860,10850,10860,10850,2
|
|
20240926,120400,130657650,10860,10860,10860,10860,0
|
|
20240926,120300,130657650,10860,10860,10860,10860,0
|
|
20240926,120200,130657650,10860,10850,10860,10850,101
|
|
20240926,120100,129561790,10860,10860,10860,10860,0
|
|
20240926,120000,129561790,10860,10850,10860,10850,201
|
|
20240926,115900,127380930,10850,10850,10850,10850,0
|
|
20240926,115800,127380930,10850,10850,10850,10850,0
|
|
20240926,115700,127380930,10850,10850,10850,10850,0
|
|
20240926,115600,127380930,10850,10850,10850,10850,0
|
|
20240926,115500,127380930,10850,10850,10850,10850,48
|
|
20240926,115400,126860130,10860,10860,10860,10860,0
|
|
20240926,115300,126860130,10860,10860,10860,10860,0
|
|
20240926,115200,126860130,10860,10860,10860,10860,0
|
|
20240926,115100,126860130,10860,10860,10860,10860,0
|
|
20240926,115000,126860130,10860,10860,10860,10860,0
|
|
20240926,114900,126860130,10860,10860,10860,10860,0
|
|
20240926,114800,126860130,10860,10860,10860,10860,0
|
|
20240926,114700,126860130,10860,10860,10860,10860,0
|
|
20240926,114600,126860130,10860,10860,10860,10860,0
|
|
20240926,114500,126860130,10860,10860,10860,10860,0
|
|
20240926,114400,126860130,10860,10860,10860,10860,0
|
|
20240926,114300,126860130,10860,10860,10860,10860,0
|
|
20240926,114200,126860130,10860,10860,10860,10860,0
|
|
20240926,114100,126860130,10860,10860,10860,10860,0
|
|
20240926,114000,126860130,10860,10860,10860,10860,0
|
|
20240926,113900,126860130,10860,10860,10860,10860,0
|
|
20240926,113800,126860130,10860,10850,10860,10850,3
|
|
20240926,113700,126827570,10860,10860,10860,10860,0
|
|
20240926,113600,126827570,10860,10860,10860,10860,0
|
|
20240926,113500,126827570,10860,10860,10860,10860,0
|
|
20240926,113400,126827570,10860,10860,10860,10860,0
|
|
20240926,113300,126827570,10860,10860,10860,10860,0
|
|
20240926,113200,126827570,10860,10860,10860,10860,0
|
|
20240926,113100,126827570,10860,10860,10860,10860,1
|
|
20240926,113000,126816710,10850,10850,10850,10850,0
|
|
20240926,112900,126816710,10850,10860,10860,10850,775
|
|
20240926,112800,118407850,10860,10860,10860,10860,101
|
|
20240926,112700,117310990,10880,10850,10880,10850,54
|
|
20240926,112600,116724720,10850,10850,10850,10850,0
|
|
20240926,112500,116724720,10850,10850,10850,10850,0
|
|
20240926,112400,116724720,10850,10850,10850,10850,0
|
|
20240926,112300,116724720,10850,10850,10850,10850,0
|
|
20240926,112200,116724720,10850,10850,10850,10850,0
|
|
20240926,112100,116724720,10850,10850,10850,10850,0
|
|
20240926,112000,116724720,10850,10840,10850,10840,2
|
|
20240926,111900,116703030,10840,10830,10840,10830,54
|
|
20240926,111800,116118200,10830,10830,10830,10830,0
|
|
20240926,111700,116118200,10830,10830,10830,10830,0
|
|
20240926,111600,116118200,10830,10830,10830,10830,2
|
|
20240926,111500,116096540,10830,10830,10830,10830,0
|
|
20240926,111400,116096540,10830,10830,10830,10830,0
|
|
20240926,111300,116096540,10830,10830,10830,10830,0
|
|
20240926,111200,116096540,10830,10830,10830,10830,1
|
|
20240926,111100,116085710,10820,10820,10820,10820,0
|
|
20240926,111000,116085710,10820,10820,10820,10820,0
|
|
20240926,110900,116085710,10820,10820,10820,10820,390
|
|
20240926,110800,111865910,10820,10820,10820,10820,4
|
|
20240926,110700,111822630,10820,10820,10820,10820,0
|
|
20240926,110600,111822630,10820,10820,10820,10820,11
|
|
20240926,110500,111703610,10820,10820,10820,10820,0
|
|
20240926,110400,111703610,10820,10820,10820,10820,0
|
|
20240926,110300,111703610,10820,10820,10820,10820,0
|
|
20240926,110200,111703610,10820,10820,10820,10820,0
|
|
20240926,110100,111703610,10820,10820,10820,10820,0
|
|
20240926,110000,111703610,10820,10820,10820,10820,0
|
|
20240926,105900,111703610,10820,10820,10820,10820,0
|
|
20240926,105800,111703610,10820,10820,10820,10820,0
|
|
20240926,105700,111703610,10820,10820,10820,10820,0
|
|
20240926,105600,111703610,10820,10820,10820,10820,0
|
|
20240926,105500,111703610,10820,10820,10820,10820,1
|
|
20240926,105400,111692790,10820,10820,10820,10820,0
|
|
20240926,105300,111692790,10820,10820,10820,10820,2
|
|
20240926,105200,111671150,10840,10830,10840,10830,2
|
|
20240926,105100,111649480,10820,10820,10820,10820,42
|
|
20240926,105000,111195040,10810,10810,10810,10810,0
|
|
20240926,104900,111195040,10810,10810,10810,10810,1
|
|
20240926,104800,111184230,10810,10810,10810,10810,0
|
|
20240926,104700,111184230,10810,10810,10810,10810,0
|
|
20240926,104600,111184230,10810,10810,10810,10810,0
|
|
20240926,104500,111184230,10810,10810,10810,10810,0
|
|
20240926,104400,111184230,10810,10810,10810,10810,0
|
|
20240926,104300,111184230,10810,10810,10810,10810,0
|
|
20240926,104200,111184230,10810,10810,10810,10810,3
|
|
20240926,104100,111151800,10830,10830,10830,10830,0
|
|
20240926,104000,111151800,10830,10830,10830,10830,30
|
|
20240926,103900,110826900,10860,10860,10860,10860,0
|
|
20240926,103800,110826900,10860,10860,10860,10860,0
|
|
20240926,103700,110826900,10860,10860,10860,10860,0
|
|
20240926,103600,110826900,10860,10860,10860,10860,0
|
|
20240926,103500,110826900,10860,10860,10860,10860,0
|
|
20240926,103400,110826900,10860,10860,10860,10860,1
|
|
20240926,103300,110816040,10870,10870,10870,10870,0
|
|
20240926,103200,110816040,10870,10870,10870,10870,0
|
|
20240926,103100,110816040,10870,10870,10870,10870,0
|
|
20240926,103000,110816040,10870,10870,10870,10870,0
|
|
20240926,102900,110816040,10870,10870,10870,10870,0
|
|
20240926,102800,110816040,10870,10870,10870,10870,0
|
|
20240926,102700,110816040,10870,10870,10870,10870,0
|
|
20240926,102600,110816040,10870,10870,10870,10870,0
|
|
20240926,102500,110816040,10870,10870,10870,10870,1
|
|
20240926,102400,110805170,10830,10830,10830,10830,575
|
|
20240926,102300,104577920,10870,10860,10870,10860,2
|
|
20240926,102200,104556190,10870,10830,10870,10830,51
|
|
20240926,102100,104003590,10830,10830,10830,10830,1
|
|
20240926,102000,103992760,10810,10810,10810,10810,0
|
|
20240926,101900,103992760,10810,10810,10810,10810,0
|
|
20240926,101800,103992760,10810,10810,10810,10810,0
|
|
20240926,101700,103992760,10810,10820,10820,10810,74
|
|
20240926,101600,103192150,10830,10830,10830,10830,0
|
|
20240926,101500,103192150,10830,10830,10830,10830,0
|
|
20240926,101400,103192150,10830,10830,10830,10830,0
|
|
20240926,101300,103192150,10830,10830,10830,10830,0
|
|
20240926,101200,103192150,10830,10830,10830,10830,11
|
|
20240926,101100,103073020,10830,10830,10830,10830,10
|
|
20240926,101000,102964720,10790,10790,10790,10790,0
|
|
20240926,100900,102964720,10790,10790,10790,10790,0
|
|
20240926,100800,102964720,10790,10790,10790,10790,2208
|
|
20240926,100700,79140400,10800,10800,10800,10800,10
|
|
20240926,100600,79032400,10810,10810,10810,10810,0
|
|
20240926,100500,79032400,10810,10810,10810,10810,0
|
|
20240926,100400,79032400,10810,10810,10810,10810,12
|
|
20240926,100300,78902680,10820,10820,10820,10820,2
|
|
20240926,100200,78881040,10820,10820,10820,10820,12
|
|
20240926,100100,78751200,10830,10830,10830,10830,0
|
|
20240926,100000,78751200,10830,10830,10830,10830,0
|
|
20240926,095900,78751200,10830,10830,10830,10830,0
|
|
20240926,095800,78751200,10830,10830,10830,10830,0
|
|
20240926,095700,78751200,10830,10830,10830,10830,0
|
|
20240926,095600,78751200,10830,10840,10840,10830,390
|
|
20240926,095500,74527400,10830,10840,10840,10830,20
|
|
20240926,095400,74310700,10820,10870,10870,10820,201
|
|
20240926,095300,72125880,10880,10830,10880,10830,26
|
|
20240926,095200,71844150,10780,10780,10780,10780,950
|
|
20240926,095100,61603150,10780,10780,10780,10780,0
|
|
20240926,095000,61603150,10780,10780,10780,10780,94
|
|
20240926,094900,60589830,10780,10780,10780,10780,5
|
|
20240926,094800,60535930,10770,10780,10780,10770,105
|
|
20240926,094700,59404040,10780,10790,10790,10780,203
|
|
20240926,094600,57215130,10800,10800,10800,10800,0
|
|
20240926,094500,57215130,10800,10800,10800,10800,0
|
|
20240926,094400,57215130,10800,10800,10800,10800,3
|
|
20240926,094300,57182730,10810,10810,10810,10810,0
|
|
20240926,094200,57182730,10810,10810,10810,10810,1010
|
|
20240926,094100,46264630,10850,10840,10850,10840,59
|
|
20240926,094000,45625060,10840,10840,10840,10840,0
|
|
20240926,093900,45625060,10840,10800,10840,10800,75
|
|
20240926,093800,44815020,10780,10780,10780,10780,953
|
|
20240926,093700,34541680,10790,10790,10790,10790,2
|
|
20240926,093600,34520100,10790,10800,10800,10790,217
|
|
20240926,093500,32176520,10810,10820,10820,10810,91
|
|
20240926,093400,31192800,10820,10820,10820,10820,3
|
|
20240926,093300,31160340,10820,10820,10820,10820,0
|
|
20240926,093200,31160340,10820,10820,10820,10820,0
|
|
20240926,093100,31160340,10820,10820,10820,10820,10
|
|
20240926,093000,31052140,10820,10820,10820,10820,17
|
|
20240926,092900,30868200,10820,10820,10820,10820,4
|
|
20240926,092800,30824920,10820,10820,10820,10820,2
|
|
20240926,092700,30803280,10820,10820,10820,10820,2
|
|
20240926,092600,30781640,10820,10820,10820,10820,1
|
|
20240926,092500,30770820,10820,10820,10820,10820,1
|
|
20240926,092400,30760000,10820,10820,10830,10820,168
|
|
20240926,092300,28942230,10820,10820,10820,10820,15
|
|
20240926,092200,28779930,10820,10830,10830,10820,22
|
|
20240926,092100,28541840,10830,10860,10860,10830,1148
|
|
20240926,092000,16075310,10910,10910,10910,10910,0
|
|
20240926,091900,16075310,10910,10910,10920,10870,122
|
|
20240926,091800,14745460,10910,10900,10920,10900,80
|
|
20240926,091700,13873330,10920,10900,10920,10900,330
|
|
20240926,091600,10273090,10910,10900,10910,10900,25
|
|
20240926,091500,10000570,10880,10880,10880,10880,265
|
|
20240926,091400,7117370,10920,10910,10920,10890,36
|
|
20240926,091300,6724970,10920,10880,10920,10880,63
|
|
20240926,091200,6038870,10860,10870,10870,10860,95
|
|
20240926,091100,5006500,10870,10860,10870,10860,67
|
|
20240926,091000,4278420,10850,10850,10850,10850,0
|
|
20240926,090900,4278420,10850,10850,10850,10850,0
|
|
20240926,090800,4278420,10850,10850,10850,10850,5
|
|
20240926,090700,4224170,10840,10840,10840,10840,18
|
|
20240926,090600,4029050,10840,10840,10840,10840,0
|
|
20240926,090500,4029050,10840,10840,10840,10840,0
|
|
20240926,090400,4029050,10840,10840,10840,10840,0
|
|
20240926,090300,4029050,10840,10840,10840,10840,10
|
|
20240926,090200,3920650,10850,10850,10850,10850,0
|
|
20240926,090100,3920650,10850,10850,10850,10850,0
|
|
20240926,090000,3920650,10850,10770,10850,10770,358
|