653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195000,570203880,10310,10310,10310,10310,159
|
|
20240925,194900,570203880,10310,10310,10310,10310,0
|
|
20240925,194800,570203880,10310,10310,10310,10310,0
|
|
20240925,194700,570203880,10310,10310,10310,10310,0
|
|
20240925,194600,570203880,10310,10310,10310,10310,0
|
|
20240925,194500,570203880,10310,10310,10310,10310,0
|
|
20240925,194400,570203880,10310,10310,10310,10310,0
|
|
20240925,194300,570203880,10310,10310,10310,10310,0
|
|
20240925,194200,570203880,10310,10310,10310,10310,0
|
|
20240925,194100,570203880,10310,10310,10310,10310,0
|
|
20240925,194000,570203880,10310,10310,10310,10310,0
|
|
20240925,193900,570203880,10310,10310,10310,10310,0
|
|
20240925,193800,570203880,10310,10310,10310,10310,0
|
|
20240925,193700,570203880,10310,10310,10310,10310,0
|
|
20240925,193600,570203880,10310,10310,10310,10310,0
|
|
20240925,193500,570203880,10310,10310,10310,10310,0
|
|
20240925,193400,570203880,10310,10310,10310,10310,0
|
|
20240925,193300,570203880,10310,10310,10310,10310,0
|
|
20240925,193200,570203880,10310,10310,10310,10310,0
|
|
20240925,193100,570203880,10310,10310,10310,10310,0
|
|
20240925,193000,570203880,10310,10310,10310,10310,0
|
|
20240925,192900,570203880,10310,10310,10310,10310,0
|
|
20240925,192800,570203880,10310,10310,10310,10310,0
|
|
20240925,192700,570203880,10310,10310,10310,10310,0
|
|
20240925,192600,570203880,10310,10310,10310,10310,0
|
|
20240925,192500,570203880,10310,10310,10310,10310,0
|
|
20240925,192400,570203880,10310,10310,10310,10310,0
|
|
20240925,192300,570203880,10310,10310,10310,10310,0
|
|
20240925,192200,570203880,10310,10310,10310,10310,0
|
|
20240925,192100,570203880,10310,10310,10310,10310,0
|
|
20240925,192000,570203880,10310,10310,10310,10310,159
|
|
20240925,191900,570203880,10310,10310,10310,10310,0
|
|
20240925,191800,570203880,10310,10310,10310,10310,0
|
|
20240925,191700,570203880,10310,10310,10310,10310,0
|
|
20240925,191600,570203880,10310,10310,10310,10310,0
|
|
20240925,191500,570203880,10310,10310,10310,10310,0
|
|
20240925,191400,570203880,10310,10310,10310,10310,0
|
|
20240925,191300,570203880,10310,10310,10310,10310,0
|
|
20240925,191200,570203880,10310,10310,10310,10310,0
|
|
20240925,191100,570203880,10310,10310,10310,10310,0
|
|
20240925,191000,570203880,10310,10310,10310,10310,0
|
|
20240925,190900,570203880,10310,10310,10310,10310,0
|
|
20240925,190800,570203880,10310,10310,10310,10310,0
|
|
20240925,190700,570203880,10310,10310,10310,10310,0
|
|
20240925,190600,570203880,10310,10310,10310,10310,0
|
|
20240925,190500,570203880,10310,10310,10310,10310,0
|
|
20240925,190400,570203880,10310,10310,10310,10310,0
|
|
20240925,190300,570203880,10310,10310,10310,10310,0
|
|
20240925,190200,570203880,10310,10310,10310,10310,0
|
|
20240925,190100,570203880,10310,10310,10310,10310,0
|
|
20240925,190000,570203880,10310,10310,10310,10310,0
|
|
20240925,185900,570203880,10310,10310,10310,10310,0
|
|
20240925,185800,570203880,10310,10310,10310,10310,0
|
|
20240925,185700,570203880,10310,10310,10310,10310,0
|
|
20240925,185600,570203880,10310,10310,10310,10310,0
|
|
20240925,185500,570203880,10310,10310,10310,10310,0
|
|
20240925,185400,570203880,10310,10310,10310,10310,0
|
|
20240925,185300,570203880,10310,10310,10310,10310,0
|
|
20240925,185200,570203880,10310,10310,10310,10310,0
|
|
20240925,185100,570203880,10310,10310,10310,10310,0
|
|
20240925,185000,570203880,10310,10310,10310,10310,159
|
|
20240925,184900,570203880,10310,10310,10310,10310,0
|
|
20240925,184800,570203880,10310,10310,10310,10310,0
|
|
20240925,184700,570203880,10310,10310,10310,10310,0
|
|
20240925,184600,570203880,10310,10310,10310,10310,0
|
|
20240925,184500,570203880,10310,10310,10310,10310,0
|
|
20240925,184400,570203880,10310,10310,10310,10310,0
|
|
20240925,184300,570203880,10310,10310,10310,10310,0
|
|
20240925,184200,570203880,10310,10310,10310,10310,0
|
|
20240925,184100,570203880,10310,10310,10310,10310,0
|
|
20240925,184000,570203880,10310,10310,10310,10310,0
|
|
20240925,183900,570203880,10310,10310,10310,10310,0
|
|
20240925,183800,570203880,10310,10310,10310,10310,0
|
|
20240925,183700,570203880,10310,10310,10310,10310,0
|
|
20240925,183600,570203880,10310,10310,10310,10310,0
|
|
20240925,183500,570203880,10310,10310,10310,10310,0
|
|
20240925,183400,570203880,10310,10310,10310,10310,0
|
|
20240925,183300,570203880,10310,10310,10310,10310,0
|
|
20240925,183200,570203880,10310,10310,10310,10310,0
|
|
20240925,183100,570203880,10310,10310,10310,10310,0
|
|
20240925,183000,570203880,10310,10310,10310,10310,0
|
|
20240925,182900,570203880,10310,10310,10310,10310,0
|
|
20240925,182800,570203880,10310,10310,10310,10310,0
|
|
20240925,182700,570203880,10310,10310,10310,10310,0
|
|
20240925,182600,570203880,10310,10310,10310,10310,0
|
|
20240925,182500,570203880,10310,10310,10310,10310,0
|
|
20240925,182400,570203880,10310,10310,10310,10310,0
|
|
20240925,182300,570203880,10310,10310,10310,10310,0
|
|
20240925,182200,570203880,10310,10310,10310,10310,0
|
|
20240925,182100,570203880,10310,10310,10310,10310,0
|
|
20240925,182000,570203880,10310,10310,10310,10310,159
|
|
20240925,181900,570203880,10310,10310,10310,10310,0
|
|
20240925,181800,570203880,10310,10310,10310,10310,0
|
|
20240925,181700,570203880,10310,10310,10310,10310,0
|
|
20240925,181600,570203880,10310,10310,10310,10310,0
|
|
20240925,181500,570203880,10310,10310,10310,10310,0
|
|
20240925,181400,570203880,10310,10310,10310,10310,0
|
|
20240925,181300,570203880,10310,10310,10310,10310,0
|
|
20240925,181200,570203880,10310,10310,10310,10310,0
|
|
20240925,181100,570203880,10310,10310,10310,10310,0
|
|
20240925,181000,570203880,10310,10310,10310,10310,0
|
|
20240925,180900,570203880,10310,10310,10310,10310,0
|
|
20240925,180800,570203880,10310,10310,10310,10310,0
|
|
20240925,180700,570203880,10310,10310,10310,10310,0
|
|
20240925,180600,570203880,10310,10310,10310,10310,0
|
|
20240925,180500,570203880,10310,10310,10310,10310,0
|
|
20240925,180400,570203880,10310,10310,10310,10310,0
|
|
20240925,180300,570203880,10310,10310,10310,10310,0
|
|
20240925,180200,570203880,10310,10310,10310,10310,0
|
|
20240925,180100,570203880,10310,10310,10310,10310,0
|
|
20240925,180000,570203880,10310,10310,10310,10310,0
|
|
20240925,175900,570203880,10310,10310,10310,10310,0
|
|
20240925,175800,570203880,10310,10310,10310,10310,0
|
|
20240925,175700,570203880,10310,10310,10310,10310,0
|
|
20240925,175600,570203880,10310,10310,10310,10310,0
|
|
20240925,175500,570203880,10310,10310,10310,10310,0
|
|
20240925,175400,570203880,10310,10310,10310,10310,0
|
|
20240925,175300,570203880,10310,10310,10310,10310,0
|
|
20240925,175200,570203880,10310,10310,10310,10310,0
|
|
20240925,175100,570203880,10310,10310,10310,10310,0
|
|
20240925,175000,570203880,10310,10310,10310,10310,159
|
|
20240925,174900,570203880,10310,10310,10310,10310,0
|
|
20240925,174800,570203880,10310,10310,10310,10310,0
|
|
20240925,174700,570203880,10310,10310,10310,10310,0
|
|
20240925,174600,570203880,10310,10310,10310,10310,0
|
|
20240925,174500,570203880,10310,10310,10310,10310,0
|
|
20240925,174400,570203880,10310,10310,10310,10310,0
|
|
20240925,174300,570203880,10310,10310,10310,10310,0
|
|
20240925,174200,570203880,10310,10310,10310,10310,0
|
|
20240925,174100,570203880,10310,10310,10310,10310,0
|
|
20240925,174000,570203880,10310,10310,10310,10310,0
|
|
20240925,173900,570203880,10310,10310,10310,10310,0
|
|
20240925,173800,570203880,10310,10310,10310,10310,0
|
|
20240925,173700,570203880,10310,10310,10310,10310,0
|
|
20240925,173600,570203880,10310,10310,10310,10310,0
|
|
20240925,173500,570203880,10310,10310,10310,10310,0
|
|
20240925,173400,570203880,10310,10310,10310,10310,0
|
|
20240925,173300,570203880,10310,10310,10310,10310,0
|
|
20240925,173200,570203880,10310,10310,10310,10310,0
|
|
20240925,173100,570203880,10310,10310,10310,10310,0
|
|
20240925,173000,570203880,10310,10310,10310,10310,0
|
|
20240925,172900,570203880,10310,10310,10310,10310,0
|
|
20240925,172800,570203880,10310,10310,10310,10310,0
|
|
20240925,172700,570203880,10310,10310,10310,10310,0
|
|
20240925,172600,570203880,10310,10310,10310,10310,0
|
|
20240925,172500,570203880,10310,10310,10310,10310,0
|
|
20240925,172400,570203880,10310,10310,10310,10310,0
|
|
20240925,172300,570203880,10310,10310,10310,10310,0
|
|
20240925,172200,570203880,10310,10310,10310,10310,0
|
|
20240925,172100,570203880,10310,10310,10310,10310,0
|
|
20240925,172000,570203880,10310,10310,10310,10310,159
|
|
20240925,171900,570203880,10310,10310,10310,10310,0
|
|
20240925,171800,570203880,10310,10310,10310,10310,0
|
|
20240925,171700,570203880,10310,10310,10310,10310,0
|
|
20240925,171600,570203880,10310,10310,10310,10310,0
|
|
20240925,171500,570203880,10310,10310,10310,10310,0
|
|
20240925,171400,570203880,10310,10310,10310,10310,0
|
|
20240925,171300,570203880,10310,10310,10310,10310,0
|
|
20240925,171200,570203880,10310,10310,10310,10310,0
|
|
20240925,171100,570203880,10310,10310,10310,10310,0
|
|
20240925,171000,570203880,10310,10310,10310,10310,0
|
|
20240925,170900,570203880,10310,10310,10310,10310,0
|
|
20240925,170800,570203880,10310,10310,10310,10310,0
|
|
20240925,170700,570203880,10310,10310,10310,10310,0
|
|
20240925,170600,570203880,10310,10310,10310,10310,0
|
|
20240925,170500,570203880,10310,10310,10310,10310,0
|
|
20240925,170400,570203880,10310,10310,10310,10310,0
|
|
20240925,170300,570203880,10310,10310,10310,10310,0
|
|
20240925,170200,570203880,10310,10310,10310,10310,0
|
|
20240925,170100,570203880,10310,10310,10310,10310,0
|
|
20240925,170000,570203880,10310,10310,10310,10310,0
|
|
20240925,165900,570203880,10310,10310,10310,10310,0
|
|
20240925,165800,570203880,10310,10310,10310,10310,0
|
|
20240925,165700,570203880,10310,10310,10310,10310,0
|
|
20240925,165600,570203880,10310,10310,10310,10310,0
|
|
20240925,165500,570203880,10310,10310,10310,10310,0
|
|
20240925,165400,570203880,10310,10310,10310,10310,0
|
|
20240925,165300,570203880,10310,10310,10310,10310,0
|
|
20240925,165200,570203880,10310,10310,10310,10310,0
|
|
20240925,165100,570203880,10310,10310,10310,10310,0
|
|
20240925,165000,570203880,10310,10310,10310,10310,159
|
|
20240925,164900,570203880,10310,10310,10310,10310,0
|
|
20240925,164800,570203880,10310,10310,10310,10310,0
|
|
20240925,164700,570203880,10310,10310,10310,10310,0
|
|
20240925,164600,570203880,10310,10310,10310,10310,0
|
|
20240925,164500,570203880,10310,10310,10310,10310,0
|
|
20240925,164400,570203880,10310,10310,10310,10310,0
|
|
20240925,164300,570203880,10310,10310,10310,10310,0
|
|
20240925,164200,570203880,10310,10310,10310,10310,0
|
|
20240925,164100,570203880,10310,10310,10310,10310,0
|
|
20240925,164000,570203880,10310,10310,10310,10310,0
|
|
20240925,163900,570203880,10310,10310,10310,10310,0
|
|
20240925,163800,570203880,10310,10310,10310,10310,0
|
|
20240925,163700,570203880,10310,10310,10310,10310,0
|
|
20240925,163600,570203880,10310,10310,10310,10310,0
|
|
20240925,163500,570203880,10310,10310,10310,10310,0
|
|
20240925,163400,570203880,10310,10310,10310,10310,0
|
|
20240925,163300,570203880,10310,10310,10310,10310,0
|
|
20240925,163200,570203880,10310,10310,10310,10310,0
|
|
20240925,163100,570203880,10310,10310,10310,10310,0
|
|
20240925,163000,570203880,10310,10310,10310,10310,0
|
|
20240925,162900,570203880,10310,10310,10310,10310,0
|
|
20240925,162800,570203880,10310,10310,10310,10310,0
|
|
20240925,162700,570203880,10310,10310,10310,10310,0
|
|
20240925,162600,570203880,10310,10310,10310,10310,0
|
|
20240925,162500,570203880,10310,10310,10310,10310,0
|
|
20240925,162400,570203880,10310,10310,10310,10310,0
|
|
20240925,162300,570203880,10310,10310,10310,10310,0
|
|
20240925,162200,570203880,10310,10310,10310,10310,0
|
|
20240925,162100,570203880,10310,10310,10310,10310,0
|
|
20240925,162000,570203880,10310,10310,10310,10310,159
|
|
20240925,161900,570203880,10310,10310,10310,10310,0
|
|
20240925,161800,570203880,10310,10310,10310,10310,0
|
|
20240925,161700,570203880,10310,10310,10310,10310,0
|
|
20240925,161600,570203880,10310,10310,10310,10310,0
|
|
20240925,161500,570203880,10310,10310,10310,10310,0
|
|
20240925,161400,570203880,10310,10310,10310,10310,0
|
|
20240925,161300,570203880,10310,10310,10310,10310,0
|
|
20240925,161200,570203880,10310,10310,10310,10310,0
|
|
20240925,161100,570203880,10310,10310,10310,10310,0
|
|
20240925,161000,570203880,10310,10310,10310,10310,0
|
|
20240925,160900,570203880,10310,10310,10310,10310,0
|
|
20240925,160800,570203880,10310,10310,10310,10310,0
|
|
20240925,160700,570203880,10310,10310,10310,10310,0
|
|
20240925,160600,570203880,10310,10310,10310,10310,0
|
|
20240925,160500,570203880,10310,10310,10310,10310,0
|
|
20240925,160400,570203880,10310,10310,10310,10310,0
|
|
20240925,160300,570203880,10310,10310,10310,10310,0
|
|
20240925,160200,570203880,10310,10310,10310,10310,0
|
|
20240925,160100,570203880,10310,10310,10310,10310,0
|
|
20240925,160000,570203880,10310,10310,10310,10310,0
|
|
20240925,155900,570203880,10310,10310,10310,10310,0
|
|
20240925,155800,570203880,10310,10310,10310,10310,0
|
|
20240925,155700,570203880,10310,10310,10310,10310,0
|
|
20240925,155600,570203880,10310,10310,10310,10310,0
|
|
20240925,155500,570203880,10310,10310,10310,10310,0
|
|
20240925,155400,570203880,10310,10310,10310,10310,0
|
|
20240925,155300,570203880,10310,10310,10310,10310,0
|
|
20240925,155200,570203880,10310,10310,10310,10310,0
|
|
20240925,155100,570203880,10310,10310,10310,10310,0
|
|
20240925,155000,570203880,10310,10310,10310,10310,159
|
|
20240925,154900,570203880,10310,10310,10310,10310,0
|
|
20240925,154800,570203880,10310,10310,10310,10310,0
|
|
20240925,154700,570203880,10310,10310,10310,10310,0
|
|
20240925,154600,570203880,10310,10310,10310,10310,0
|
|
20240925,154500,570203880,10310,10310,10310,10310,0
|
|
20240925,154400,570203880,10310,10310,10310,10310,0
|
|
20240925,154300,570203880,10310,10310,10310,10310,0
|
|
20240925,154200,570203880,10310,10310,10310,10310,0
|
|
20240925,154100,570203880,10310,10310,10310,10310,0
|
|
20240925,154000,570203880,10310,10310,10310,10310,0
|
|
20240925,153900,570203880,10310,10310,10310,10310,0
|
|
20240925,153800,570203880,10310,10310,10310,10310,0
|
|
20240925,153700,570203880,10310,10310,10310,10310,0
|
|
20240925,153600,570203880,10310,10310,10310,10310,0
|
|
20240925,153500,570203880,10310,10310,10310,10310,0
|
|
20240925,153400,570203880,10310,10310,10310,10310,0
|
|
20240925,153300,570203880,10310,10310,10310,10310,0
|
|
20240925,153200,570203880,10310,10310,10310,10310,0
|
|
20240925,153100,570203880,10310,10310,10310,10310,0
|
|
20240925,153000,570203880,10310,10310,10310,10310,159
|
|
20240925,152900,568564590,10310,10310,10310,10310,0
|
|
20240925,152800,568564590,10310,10310,10310,10310,0
|
|
20240925,152700,568564590,10310,10310,10310,10310,0
|
|
20240925,152600,568564590,10310,10310,10310,10310,0
|
|
20240925,152500,568564590,10310,10310,10310,10310,0
|
|
20240925,152400,568564590,10310,10310,10310,10310,0
|
|
20240925,152300,568564590,10310,10310,10310,10310,0
|
|
20240925,152200,568564590,10310,10310,10310,10310,0
|
|
20240925,152100,568564590,10310,10310,10310,10310,0
|
|
20240925,152000,568564590,10310,10310,10310,10310,0
|
|
20240925,151900,568564590,10310,10310,10310,10310,1
|
|
20240925,151800,568554280,10300,10300,10300,10300,0
|
|
20240925,151700,568554280,10300,10300,10300,10300,0
|
|
20240925,151600,568554280,10300,10300,10300,10300,0
|
|
20240925,151500,568554280,10300,10300,10300,10300,0
|
|
20240925,151400,568554280,10300,10300,10300,10300,95
|
|
20240925,151300,567575780,10300,10300,10300,10300,0
|
|
20240925,151200,567575780,10300,10300,10300,10300,48
|
|
20240925,151100,567081380,10300,10300,10300,10300,0
|
|
20240925,151000,567081380,10300,10290,10300,10290,273
|
|
20240925,150900,564271480,10290,10290,10290,10290,0
|
|
20240925,150800,564271480,10290,10290,10290,10290,50
|
|
20240925,150700,563756980,10300,10300,10300,10300,0
|
|
20240925,150600,563756980,10300,10290,10300,10290,301
|
|
20240925,150500,560659680,10300,10300,10300,10300,1038
|
|
20240925,150400,549968280,10320,10310,10320,10310,175
|
|
20240925,150300,548163940,10300,10300,10300,10300,1
|
|
20240925,150200,548153640,10310,10310,10310,10310,119
|
|
20240925,150100,546926750,10320,10320,10320,10320,0
|
|
20240925,150000,546926750,10320,10330,10330,10320,361
|
|
20240925,145900,543201210,10330,10330,10330,10330,0
|
|
20240925,145800,543201210,10330,10330,10330,10330,14
|
|
20240925,145700,543056590,10330,10340,10340,10330,98
|
|
20240925,145600,542044240,10340,10340,10340,10340,96
|
|
20240925,145500,541051600,10330,10330,10330,10330,0
|
|
20240925,145400,541051600,10330,10330,10330,10330,0
|
|
20240925,145300,541051600,10330,10330,10330,10330,0
|
|
20240925,145200,541051600,10330,10320,10330,10320,3
|
|
20240925,145100,541020620,10340,10340,10340,10340,0
|
|
20240925,145000,541020620,10340,10310,10340,10310,101
|
|
20240925,144900,539979280,10320,10320,10320,10320,4
|
|
20240925,144800,539938000,10330,10320,10330,10320,144
|
|
20240925,144700,538451910,10320,10320,10320,10320,0
|
|
20240925,144600,538451910,10320,10320,10320,10320,0
|
|
20240925,144500,538451910,10320,10320,10320,10320,0
|
|
20240925,144400,538451910,10320,10330,10330,10320,769
|
|
20240925,144300,530509430,10340,10340,10340,10340,0
|
|
20240925,144200,530509430,10340,10340,10340,10340,120
|
|
20240925,144100,529268630,10340,10340,10340,10340,0
|
|
20240925,144000,529268630,10340,10340,10340,10340,0
|
|
20240925,143900,529268630,10340,10340,10340,10340,0
|
|
20240925,143800,529268630,10340,10340,10340,10340,374
|
|
20240925,143700,525401470,10360,10360,10360,10360,1
|
|
20240925,143600,525391110,10350,10350,10350,10350,270
|
|
20240925,143500,522596610,10350,10350,10350,10350,0
|
|
20240925,143400,522596610,10350,10350,10350,10350,6
|
|
20240925,143300,522534510,10350,10360,10360,10350,231
|
|
20240925,143200,520141360,10360,10360,10360,10360,83
|
|
20240925,143100,519281480,10360,10360,10360,10360,0
|
|
20240925,143000,519281480,10360,10360,10360,10360,0
|
|
20240925,142900,519281480,10360,10360,10360,10360,0
|
|
20240925,142800,519281480,10360,10360,10360,10360,2
|
|
20240925,142700,519260760,10370,10370,10370,10370,0
|
|
20240925,142600,519260760,10370,10370,10370,10370,0
|
|
20240925,142500,519260760,10370,10370,10370,10370,0
|
|
20240925,142400,519260760,10370,10370,10370,10370,5
|
|
20240925,142300,519208910,10370,10370,10370,10370,0
|
|
20240925,142200,519208910,10370,10370,10370,10370,25
|
|
20240925,142100,518949660,10360,10360,10360,10360,1
|
|
20240925,142000,518939300,10360,10360,10360,10360,0
|
|
20240925,141900,518939300,10360,10360,10360,10360,0
|
|
20240925,141800,518939300,10360,10360,10360,10360,0
|
|
20240925,141700,518939300,10360,10360,10360,10360,0
|
|
20240925,141600,518939300,10360,10360,10360,10360,13
|
|
20240925,141500,518804620,10370,10370,10370,10370,1
|
|
20240925,141400,518794250,10380,10370,10380,10370,4
|
|
20240925,141300,518752750,10380,10380,10380,10380,0
|
|
20240925,141200,518752750,10380,10370,10380,10370,299
|
|
20240925,141100,515652110,10360,10360,10360,10360,1263
|
|
20240925,141000,502567430,10350,10350,10350,10350,106
|
|
20240925,140900,501470330,10350,10350,10350,10350,1
|
|
20240925,140800,501459980,10350,10360,10360,10350,102
|
|
20240925,140700,500404270,10360,10350,10360,10350,349
|
|
20240925,140600,496791630,10350,10350,10350,10350,0
|
|
20240925,140500,496791630,10350,10350,10350,10350,0
|
|
20240925,140400,496791630,10350,10350,10350,10350,5
|
|
20240925,140300,496739880,10350,10350,10360,10350,416
|
|
20240925,140200,492434000,10360,10360,10360,10360,0
|
|
20240925,140100,492434000,10360,10360,10360,10360,31
|
|
20240925,140000,492112840,10360,10360,10360,10360,3
|
|
20240925,135900,492081760,10360,10360,10360,10360,0
|
|
20240925,135800,492081760,10360,10360,10360,10360,0
|
|
20240925,135700,492081760,10360,10360,10360,10360,0
|
|
20240925,135600,492081760,10360,10360,10360,10360,0
|
|
20240925,135500,492081760,10360,10360,10360,10360,0
|
|
20240925,135400,492081760,10360,10350,10360,10350,84
|
|
20240925,135300,491212270,10360,10360,10360,10360,4
|
|
20240925,135200,491170830,10360,10360,10360,10360,61
|
|
20240925,135100,490538870,10360,10360,10360,10360,0
|
|
20240925,135000,490538870,10360,10360,10360,10360,0
|
|
20240925,134900,490538870,10360,10360,10360,10360,0
|
|
20240925,134800,490538870,10360,10360,10360,10360,0
|
|
20240925,134700,490538870,10360,10360,10360,10360,0
|
|
20240925,134600,490538870,10360,10360,10360,10360,2
|
|
20240925,134500,490518150,10360,10360,10360,10360,111
|
|
20240925,134400,489368190,10360,10360,10360,10360,0
|
|
20240925,134300,489368190,10360,10350,10360,10350,15
|
|
20240925,134200,489212800,10360,10360,10360,10360,1
|
|
20240925,134100,489202440,10370,10360,10370,10360,28
|
|
20240925,134000,488912120,10340,10340,10340,10340,0
|
|
20240925,133900,488912120,10340,10340,10340,10340,10
|
|
20240925,133800,488808720,10340,10340,10340,10340,0
|
|
20240925,133700,488808720,10340,10340,10340,10340,0
|
|
20240925,133600,488808720,10340,10340,10340,10340,0
|
|
20240925,133500,488808720,10340,10340,10340,10340,0
|
|
20240925,133400,488808720,10340,10340,10340,10340,0
|
|
20240925,133300,488808720,10340,10340,10340,10340,0
|
|
20240925,133200,488808720,10340,10340,10340,10340,0
|
|
20240925,133100,488808720,10340,10340,10340,10340,0
|
|
20240925,133000,488808720,10340,10340,10340,10340,2000
|
|
20240925,132900,468128720,10380,10370,10380,10370,2
|
|
20240925,132800,468107970,10390,10390,10390,10390,2
|
|
20240925,132700,468087190,10360,10370,10390,10340,221
|
|
20240925,132600,465795610,10380,10380,10380,10380,0
|
|
20240925,132500,465795610,10380,10380,10380,10380,0
|
|
20240925,132400,465795610,10380,10380,10380,10380,39
|
|
20240925,132300,465390790,10380,10380,10380,10380,161
|
|
20240925,132200,463719610,10380,10370,10380,10370,164
|
|
20240925,132100,462017800,10380,10380,10380,10380,0
|
|
20240925,132000,462017800,10380,10380,10380,10380,13
|
|
20240925,131900,461882860,10360,10360,10360,10360,10
|
|
20240925,131800,461779260,10380,10380,10380,10380,0
|
|
20240925,131700,461779260,10380,10370,10380,10370,3
|
|
20240925,131600,461748130,10380,10360,10380,10360,2
|
|
20240925,131500,461727390,10340,10370,10370,10340,710
|
|
20240925,131400,454365260,10370,10370,10370,10370,0
|
|
20240925,131300,454365260,10370,10370,10370,10370,100
|
|
20240925,131200,453328260,10390,10390,10390,10390,0
|
|
20240925,131100,453328260,10390,10390,10390,10390,0
|
|
20240925,131000,453328260,10390,10390,10390,10390,0
|
|
20240925,130900,453328260,10390,10390,10390,10390,0
|
|
20240925,130800,453328260,10390,10390,10390,10390,0
|
|
20240925,130700,453328260,10390,10360,10390,10360,891
|
|
20240925,130600,444088940,10360,10360,10360,10360,0
|
|
20240925,130500,444088940,10360,10360,10360,10360,5
|
|
20240925,130400,444037140,10350,10350,10350,10350,100
|
|
20240925,130300,443002140,10340,10340,10340,10340,0
|
|
20240925,130200,443002140,10340,10340,10340,10340,0
|
|
20240925,130100,443002140,10340,10340,10340,10340,0
|
|
20240925,130000,443002140,10340,10340,10340,10340,1
|
|
20240925,125900,442991800,10340,10340,10340,10340,0
|
|
20240925,125800,442991800,10340,10340,10340,10340,3
|
|
20240925,125700,442960780,10340,10350,10350,10340,113
|
|
20240925,125600,441791810,10350,10350,10350,10350,1074
|
|
20240925,125500,430675910,10350,10350,10350,10350,0
|
|
20240925,125400,430675910,10350,10350,10350,10350,0
|
|
20240925,125300,430675910,10350,10350,10350,10350,80
|
|
20240925,125200,429847910,10360,10360,10360,10360,10
|
|
20240925,125100,429744310,10350,10360,10360,10350,100
|
|
20240925,125000,428709290,10380,10380,10380,10380,0
|
|
20240925,124900,428709290,10380,10380,10380,10380,0
|
|
20240925,124800,428709290,10380,10380,10380,10380,0
|
|
20240925,124700,428709290,10380,10380,10380,10380,1
|
|
20240925,124600,428698910,10390,10390,10390,10390,0
|
|
20240925,124500,428698910,10390,10390,10390,10390,0
|
|
20240925,124400,428698910,10390,10390,10390,10390,0
|
|
20240925,124300,428698910,10390,10390,10390,10380,7
|
|
20240925,124200,428626210,10380,10380,10390,10380,9
|
|
20240925,124100,428532750,10390,10380,10390,10380,22
|
|
20240925,124000,428304190,10390,10380,10390,10380,4
|
|
20240925,123900,428262650,10390,10380,10390,10380,5
|
|
20240925,123800,428210740,10390,10370,10390,10360,64
|
|
20240925,123700,427547570,10390,10380,10390,10360,11
|
|
20240925,123600,427433510,10400,10400,10400,10400,0
|
|
20240925,123500,427433510,10400,10400,10400,10400,0
|
|
20240925,123400,427433510,10400,10380,10400,10380,15
|
|
20240925,123300,427277660,10400,10380,10400,10380,2
|
|
20240925,123200,427256880,10400,10400,10400,10400,0
|
|
20240925,123100,427256880,10400,10400,10400,10400,0
|
|
20240925,123000,427256880,10400,10400,10400,10400,0
|
|
20240925,122900,427256880,10400,10390,10400,10390,3
|
|
20240925,122800,427225690,10400,10380,10400,10380,359
|
|
20240925,122700,423492810,10380,10380,10400,10380,116
|
|
20240925,122600,422286730,10400,10360,10400,10360,135
|
|
20240925,122500,420885680,10360,10360,10360,10360,0
|
|
20240925,122400,420885680,10360,10360,10360,10360,1
|
|
20240925,122300,420875320,10360,10360,10360,10360,0
|
|
20240925,122200,420875320,10360,10360,10360,10360,33
|
|
20240925,122100,420533440,10340,10340,10340,10340,0
|
|
20240925,122000,420533440,10340,10340,10340,10340,0
|
|
20240925,121900,420533440,10340,10340,10340,10340,0
|
|
20240925,121800,420533440,10340,10340,10340,10340,0
|
|
20240925,121700,420533440,10340,10340,10340,10340,0
|
|
20240925,121600,420533440,10340,10360,10360,10340,213
|
|
20240925,121500,418330980,10340,10340,10340,10340,0
|
|
20240925,121400,418330980,10340,10340,10340,10340,0
|
|
20240925,121300,418330980,10340,10340,10340,10340,0
|
|
20240925,121200,418330980,10340,10340,10340,10340,35
|
|
20240925,121100,417969080,10340,10340,10340,10340,20
|
|
20240925,121000,417762280,10340,10340,10340,10340,15
|
|
20240925,120900,417607180,10350,10350,10350,10350,0
|
|
20240925,120800,417607180,10350,10350,10350,10350,0
|
|
20240925,120700,417607180,10350,10350,10350,10350,0
|
|
20240925,120600,417607180,10350,10350,10350,10350,0
|
|
20240925,120500,417607180,10350,10350,10350,10350,0
|
|
20240925,120400,417607180,10350,10350,10350,10350,0
|
|
20240925,120300,417607180,10350,10350,10350,10350,0
|
|
20240925,120200,417607180,10350,10350,10350,10350,0
|
|
20240925,120100,417607180,10350,10350,10350,10350,2
|
|
20240925,120000,417586480,10340,10340,10340,10340,0
|
|
20240925,115900,417586480,10340,10340,10340,10340,5
|
|
20240925,115800,417534780,10380,10380,10380,10380,66
|
|
20240925,115700,416849700,10390,10390,10390,10390,0
|
|
20240925,115600,416849700,10390,10390,10390,10390,0
|
|
20240925,115500,416849700,10390,10390,10390,10390,100
|
|
20240925,115400,415810700,10390,10390,10390,10390,500
|
|
20240925,115300,410615700,10390,10410,10410,10390,4
|
|
20240925,115200,410574110,10400,10400,10410,10400,394
|
|
20240925,115100,406476500,10400,10400,10400,10400,9
|
|
20240925,115000,406382900,10390,10390,10390,10390,1
|
|
20240925,114900,406372510,10400,10400,10400,10400,1
|
|
20240925,114800,406362110,10410,10410,10410,10410,2
|
|
20240925,114700,406341290,10410,10400,10410,10390,425
|
|
20240925,114600,401918700,10400,10400,10400,10400,0
|
|
20240925,114500,401918700,10400,10400,10400,10400,0
|
|
20240925,114400,401918700,10400,10400,10400,10400,0
|
|
20240925,114300,401918700,10400,10390,10400,10390,97
|
|
20240925,114200,400910860,10380,10380,10390,10370,9
|
|
20240925,114100,400817390,10390,10390,10390,10390,0
|
|
20240925,114000,400817390,10390,10370,10390,10360,504
|
|
20240925,113900,395581910,10370,10370,10370,10370,0
|
|
20240925,113800,395581910,10370,10360,10370,10360,122
|
|
20240925,113700,394317980,10360,10360,10360,10360,0
|
|
20240925,113600,394317980,10360,10360,10360,10360,0
|
|
20240925,113500,394317980,10360,10360,10360,10360,0
|
|
20240925,113400,394317980,10360,10360,10360,10360,0
|
|
20240925,113300,394317980,10360,10360,10360,10360,50
|
|
20240925,113200,393799980,10360,10360,10360,10360,0
|
|
20240925,113100,393799980,10360,10350,10360,10350,9
|
|
20240925,113000,393706820,10350,10350,10350,10350,2
|
|
20240925,112900,393686120,10360,10360,10360,10360,10
|
|
20240925,112800,393582520,10360,10360,10360,10360,85
|
|
20240925,112700,392701920,10360,10360,10360,10360,0
|
|
20240925,112600,392701920,10360,10360,10360,10360,0
|
|
20240925,112500,392701920,10360,10360,10360,10360,0
|
|
20240925,112400,392701920,10360,10360,10360,10360,0
|
|
20240925,112300,392701920,10360,10360,10360,10360,100
|
|
20240925,112200,391665920,10360,10360,10360,10360,1
|
|
20240925,112100,391655560,10360,10350,10360,10350,15
|
|
20240925,112000,391500190,10360,10360,10360,10360,0
|
|
20240925,111900,391500190,10360,10360,10360,10360,0
|
|
20240925,111800,391500190,10360,10360,10360,10360,0
|
|
20240925,111700,391500190,10360,10350,10360,10350,2
|
|
20240925,111600,391479480,10330,10330,10330,10330,0
|
|
20240925,111500,391479480,10330,10330,10330,10330,0
|
|
20240925,111400,391479480,10330,10330,10330,10330,0
|
|
20240925,111300,391479480,10330,10340,10340,10330,2
|
|
20240925,111200,391458810,10340,10350,10350,10340,96
|
|
20240925,111100,390465260,10360,10360,10360,10360,0
|
|
20240925,111000,390465260,10360,10360,10360,10360,0
|
|
20240925,110900,390465260,10360,10360,10360,10360,0
|
|
20240925,110800,390465260,10360,10360,10360,10360,0
|
|
20240925,110700,390465260,10360,10360,10360,10360,100
|
|
20240925,110600,389429260,10350,10340,10350,10340,11
|
|
20240925,110500,389315420,10320,10320,10320,10320,0
|
|
20240925,110400,389315420,10320,10320,10320,10320,0
|
|
20240925,110300,389315420,10320,10320,10320,10320,0
|
|
20240925,110200,389315420,10320,10320,10320,10320,0
|
|
20240925,110100,389315420,10320,10320,10320,10320,0
|
|
20240925,110000,389315420,10320,10320,10320,10320,0
|
|
20240925,105900,389315420,10320,10320,10320,10320,0
|
|
20240925,105800,389315420,10320,10320,10320,10320,353
|
|
20240925,105700,385672460,10330,10330,10330,10330,1
|
|
20240925,105600,385662130,10330,10340,10350,10330,204
|
|
20240925,105500,383552280,10330,10330,10330,10330,0
|
|
20240925,105400,383552280,10330,10330,10330,10330,0
|
|
20240925,105300,383552280,10330,10330,10330,10330,0
|
|
20240925,105200,383552280,10330,10330,10330,10330,0
|
|
20240925,105100,383552280,10330,10330,10330,10330,50
|
|
20240925,105000,383035780,10340,10340,10340,10340,0
|
|
20240925,104900,383035780,10340,10340,10340,10340,20
|
|
20240925,104800,382828980,10320,10320,10320,10320,0
|
|
20240925,104700,382828980,10320,10320,10320,10320,0
|
|
20240925,104600,382828980,10320,10320,10320,10320,0
|
|
20240925,104500,382828980,10320,10320,10320,10320,2
|
|
20240925,104400,382808340,10340,10340,10340,10340,0
|
|
20240925,104300,382808340,10340,10340,10350,10330,336
|
|
20240925,104200,379335590,10340,10340,10340,10340,110
|
|
20240925,104100,378198190,10340,10340,10340,10340,91
|
|
20240925,104000,377257250,10340,10340,10340,10330,5
|
|
20240925,103900,377205570,10330,10340,10360,10320,223
|
|
20240925,103800,374904140,10330,10360,10370,10330,406
|
|
20240925,103700,370701850,10380,10380,10380,10380,0
|
|
20240925,103600,370701850,10380,10380,10380,10380,0
|
|
20240925,103500,370701850,10380,10340,10380,10340,683
|
|
20240925,103400,363633880,10340,10350,10350,10340,2
|
|
20240925,103300,363613190,10350,10340,10360,10340,42
|
|
20240925,103200,363178500,10360,10360,10360,10350,103
|
|
20240925,103100,362111440,10340,10340,10340,10340,0
|
|
20240925,103000,362111440,10340,10340,10340,10340,0
|
|
20240925,102900,362111440,10340,10340,10360,10340,731
|
|
20240925,102800,354545440,10350,10330,10430,10330,5123
|
|
20240925,102700,301399620,10320,10320,10320,10320,189
|
|
20240925,102600,299449140,10320,10330,10330,10310,25
|
|
20240925,102500,299191130,10320,10320,10330,10320,613
|
|
20240925,102400,292864910,10310,10300,10310,10300,51
|
|
20240925,102300,292339110,10300,10300,10300,10300,991
|
|
20240925,102200,282131810,10300,10290,10300,10290,2096
|
|
20240925,102100,260543970,10280,10280,10280,10280,11
|
|
20240925,102000,260430890,10280,10280,10280,10280,0
|
|
20240925,101900,260430890,10280,10280,10280,10280,300
|
|
20240925,101800,257346890,10280,10280,10280,10280,0
|
|
20240925,101700,257346890,10280,10280,10280,10280,0
|
|
20240925,101600,257346890,10280,10280,10280,10280,3011
|
|
20240925,101500,226393810,10290,10290,10290,10290,4
|
|
20240925,101400,226352650,10290,10290,10290,10290,380
|
|
20240925,101300,222442450,10300,10310,10310,10300,382
|
|
20240925,101200,218507480,10310,10310,10310,10310,746
|
|
20240925,101100,210816220,10310,10310,10310,10310,0
|
|
20240925,101000,210816220,10310,10310,10310,10310,444
|
|
20240925,100900,206238580,10310,10320,10320,10310,1024
|
|
20240925,100800,195680820,10330,10340,10340,10330,1129
|
|
20240925,100700,184011650,10330,10330,10330,10330,549
|
|
20240925,100600,178340480,10330,10330,10330,10330,1
|
|
20240925,100500,178330150,10350,10340,10350,10340,104
|
|
20240925,100400,177253780,10350,10350,10350,10350,0
|
|
20240925,100300,177253780,10350,10350,10350,10340,262
|
|
20240925,100200,174544670,10340,10340,10350,10340,103
|
|
20240925,100100,173478650,10340,10340,10340,10340,168
|
|
20240925,100000,171741530,10340,10330,10340,10330,1400
|
|
20240925,095900,157270810,10320,10320,10320,10310,29
|
|
20240925,095800,156971630,10320,10310,10320,10310,504
|
|
20240925,095700,151773360,10310,10310,10310,10310,172
|
|
20240925,095600,150000040,10310,10290,10310,10290,1136
|
|
20240925,095500,138299790,10290,10280,10290,10280,53
|
|
20240925,095400,137754850,10270,10270,10270,10270,0
|
|
20240925,095300,137754850,10270,10270,10270,10270,0
|
|
20240925,095200,137754850,10270,10260,10270,10260,3116
|
|
20240925,095100,105767940,10270,10270,10270,10270,81
|
|
20240925,095000,104936070,10260,10260,10260,10260,0
|
|
20240925,094900,104936070,10260,10260,10260,10260,500
|
|
20240925,094800,99806070,10260,10260,10260,10260,500
|
|
20240925,094700,94676070,10270,10270,10270,10270,1
|
|
20240925,094600,94665800,10270,10270,10270,10260,59
|
|
20240925,094500,94060270,10280,10280,10280,10280,2
|
|
20240925,094400,94039710,10280,10280,10280,10280,0
|
|
20240925,094300,94039710,10280,10280,10280,10280,98
|
|
20240925,094200,93032270,10280,10280,10280,10280,2
|
|
20240925,094100,93011710,10280,10280,10280,10280,101
|
|
20240925,094000,91973430,10280,10280,10280,10280,0
|
|
20240925,093900,91973430,10280,10280,10280,10280,0
|
|
20240925,093800,91973430,10280,10270,10280,10270,81
|
|
20240925,093700,91141550,10280,10280,10280,10280,1
|
|
20240925,093600,91131270,10270,10270,10270,10270,0
|
|
20240925,093500,91131270,10270,10270,10270,10270,0
|
|
20240925,093400,91131270,10270,10270,10270,10270,0
|
|
20240925,093300,91131270,10270,10280,10280,10270,53
|
|
20240925,093200,90586450,10290,10290,10290,10290,0
|
|
20240925,093100,90586450,10290,10280,10290,10280,100
|
|
20240925,093000,89558440,10270,10270,10270,10270,121
|
|
20240925,092900,88315770,10270,10270,10270,10270,0
|
|
20240925,092800,88315770,10270,10270,10270,10270,0
|
|
20240925,092700,88315770,10270,10270,10270,10270,0
|
|
20240925,092600,88315770,10270,10290,10290,10270,228
|
|
20240925,092500,85972680,10300,10300,10300,10300,0
|
|
20240925,092400,85972680,10300,10300,10300,10290,225
|
|
20240925,092300,83655380,10300,10300,10300,10290,498
|
|
20240925,092200,78525990,10300,10270,10310,10270,1165
|
|
20240925,092100,66540520,10260,10260,10260,10260,1
|
|
20240925,092000,66530260,10250,10250,10250,10250,1342
|
|
20240925,091900,52774760,10250,10250,10250,10250,0
|
|
20240925,091800,52774760,10250,10250,10250,10250,0
|
|
20240925,091700,52774760,10250,10250,10250,10250,0
|
|
20240925,091600,52774760,10250,10250,10250,10250,248
|
|
20240925,091500,50232760,10250,10250,10250,10250,148
|
|
20240925,091400,48715760,10250,10250,10250,10250,0
|
|
20240925,091300,48715760,10250,10240,10250,10230,26
|
|
20240925,091200,48449670,10240,10240,10240,10240,0
|
|
20240925,091100,48449670,10240,10240,10240,10240,675
|
|
20240925,091000,41537670,10240,10240,10240,10220,31
|
|
20240925,090900,41220430,10240,10230,10240,10230,40
|
|
20240925,090800,40810840,10240,10240,10240,10240,1167
|
|
20240925,090700,28860760,10240,10250,10250,10240,191
|
|
20240925,090600,26904330,10260,10260,10260,10260,0
|
|
20240925,090500,26904330,10260,10260,10270,10260,1223
|
|
20240925,090400,14356050,10270,10260,10270,10260,191
|
|
20240925,090300,12394910,10230,10240,10240,10230,914
|
|
20240925,090200,3043580,10280,10280,10280,10280,0
|
|
20240925,090100,3043580,10280,10280,10290,10280,115
|
|
20240925,090000,1860680,10280,10280,10280,10280,181
|