653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195000,215775570,10350,10350,10350,10350,611
|
|
20240926,194900,215775570,10350,10350,10350,10350,0
|
|
20240926,194800,215775570,10350,10350,10350,10350,0
|
|
20240926,194700,215775570,10350,10350,10350,10350,0
|
|
20240926,194600,215775570,10350,10350,10350,10350,0
|
|
20240926,194500,215775570,10350,10350,10350,10350,0
|
|
20240926,194400,215775570,10350,10350,10350,10350,0
|
|
20240926,194300,215775570,10350,10350,10350,10350,0
|
|
20240926,194200,215775570,10350,10350,10350,10350,0
|
|
20240926,194100,215775570,10350,10350,10350,10350,0
|
|
20240926,194000,215775570,10350,10350,10350,10350,0
|
|
20240926,193900,215775570,10350,10350,10350,10350,0
|
|
20240926,193800,215775570,10350,10350,10350,10350,0
|
|
20240926,193700,215775570,10350,10350,10350,10350,0
|
|
20240926,193600,215775570,10350,10350,10350,10350,0
|
|
20240926,193500,215775570,10350,10350,10350,10350,0
|
|
20240926,193400,215775570,10350,10350,10350,10350,0
|
|
20240926,193300,215775570,10350,10350,10350,10350,0
|
|
20240926,193200,215775570,10350,10350,10350,10350,0
|
|
20240926,193100,215775570,10350,10350,10350,10350,0
|
|
20240926,193000,215775570,10350,10350,10350,10350,0
|
|
20240926,192900,215775570,10350,10350,10350,10350,0
|
|
20240926,192800,215775570,10350,10350,10350,10350,0
|
|
20240926,192700,215775570,10350,10350,10350,10350,0
|
|
20240926,192600,215775570,10350,10350,10350,10350,0
|
|
20240926,192500,215775570,10350,10350,10350,10350,0
|
|
20240926,192400,215775570,10350,10350,10350,10350,0
|
|
20240926,192300,215775570,10350,10350,10350,10350,0
|
|
20240926,192200,215775570,10350,10350,10350,10350,0
|
|
20240926,192100,215775570,10350,10350,10350,10350,0
|
|
20240926,192000,215775570,10350,10350,10350,10350,611
|
|
20240926,191900,215775570,10350,10350,10350,10350,0
|
|
20240926,191800,215775570,10350,10350,10350,10350,0
|
|
20240926,191700,215775570,10350,10350,10350,10350,0
|
|
20240926,191600,215775570,10350,10350,10350,10350,0
|
|
20240926,191500,215775570,10350,10350,10350,10350,0
|
|
20240926,191400,215775570,10350,10350,10350,10350,0
|
|
20240926,191300,215775570,10350,10350,10350,10350,0
|
|
20240926,191200,215775570,10350,10350,10350,10350,0
|
|
20240926,191100,215775570,10350,10350,10350,10350,0
|
|
20240926,191000,215775570,10350,10350,10350,10350,0
|
|
20240926,190900,215775570,10350,10350,10350,10350,0
|
|
20240926,190800,215775570,10350,10350,10350,10350,0
|
|
20240926,190700,215775570,10350,10350,10350,10350,0
|
|
20240926,190600,215775570,10350,10350,10350,10350,0
|
|
20240926,190500,215775570,10350,10350,10350,10350,0
|
|
20240926,190400,215775570,10350,10350,10350,10350,0
|
|
20240926,190300,215775570,10350,10350,10350,10350,0
|
|
20240926,190200,215775570,10350,10350,10350,10350,0
|
|
20240926,190100,215775570,10350,10350,10350,10350,0
|
|
20240926,190000,215775570,10350,10350,10350,10350,0
|
|
20240926,185900,215775570,10350,10350,10350,10350,0
|
|
20240926,185800,215775570,10350,10350,10350,10350,0
|
|
20240926,185700,215775570,10350,10350,10350,10350,0
|
|
20240926,185600,215775570,10350,10350,10350,10350,0
|
|
20240926,185500,215775570,10350,10350,10350,10350,0
|
|
20240926,185400,215775570,10350,10350,10350,10350,0
|
|
20240926,185300,215775570,10350,10350,10350,10350,0
|
|
20240926,185200,215775570,10350,10350,10350,10350,0
|
|
20240926,185100,215775570,10350,10350,10350,10350,0
|
|
20240926,185000,215775570,10350,10350,10350,10350,611
|
|
20240926,184900,215775570,10350,10350,10350,10350,0
|
|
20240926,184800,215775570,10350,10350,10350,10350,0
|
|
20240926,184700,215775570,10350,10350,10350,10350,0
|
|
20240926,184600,215775570,10350,10350,10350,10350,0
|
|
20240926,184500,215775570,10350,10350,10350,10350,0
|
|
20240926,184400,215775570,10350,10350,10350,10350,0
|
|
20240926,184300,215775570,10350,10350,10350,10350,0
|
|
20240926,184200,215775570,10350,10350,10350,10350,0
|
|
20240926,184100,215775570,10350,10350,10350,10350,0
|
|
20240926,184000,215775570,10350,10350,10350,10350,0
|
|
20240926,183900,215775570,10350,10350,10350,10350,0
|
|
20240926,183800,215775570,10350,10350,10350,10350,0
|
|
20240926,183700,215775570,10350,10350,10350,10350,0
|
|
20240926,183600,215775570,10350,10350,10350,10350,0
|
|
20240926,183500,215775570,10350,10350,10350,10350,0
|
|
20240926,183400,215775570,10350,10350,10350,10350,0
|
|
20240926,183300,215775570,10350,10350,10350,10350,0
|
|
20240926,183200,215775570,10350,10350,10350,10350,0
|
|
20240926,183100,215775570,10350,10350,10350,10350,0
|
|
20240926,183000,215775570,10350,10350,10350,10350,0
|
|
20240926,182900,215775570,10350,10350,10350,10350,0
|
|
20240926,182800,215775570,10350,10350,10350,10350,0
|
|
20240926,182700,215775570,10350,10350,10350,10350,0
|
|
20240926,182600,215775570,10350,10350,10350,10350,0
|
|
20240926,182500,215775570,10350,10350,10350,10350,0
|
|
20240926,182400,215775570,10350,10350,10350,10350,0
|
|
20240926,182300,215775570,10350,10350,10350,10350,0
|
|
20240926,182200,215775570,10350,10350,10350,10350,0
|
|
20240926,182100,215775570,10350,10350,10350,10350,0
|
|
20240926,182000,215775570,10350,10350,10350,10350,611
|
|
20240926,181900,215775570,10350,10350,10350,10350,0
|
|
20240926,181800,215775570,10350,10350,10350,10350,0
|
|
20240926,181700,215775570,10350,10350,10350,10350,0
|
|
20240926,181600,215775570,10350,10350,10350,10350,0
|
|
20240926,181500,215775570,10350,10350,10350,10350,0
|
|
20240926,181400,215775570,10350,10350,10350,10350,0
|
|
20240926,181300,215775570,10350,10350,10350,10350,0
|
|
20240926,181200,215775570,10350,10350,10350,10350,0
|
|
20240926,181100,215775570,10350,10350,10350,10350,0
|
|
20240926,181000,215775570,10350,10350,10350,10350,0
|
|
20240926,180900,215775570,10350,10350,10350,10350,0
|
|
20240926,180800,215775570,10350,10350,10350,10350,0
|
|
20240926,180700,215775570,10350,10350,10350,10350,0
|
|
20240926,180600,215775570,10350,10350,10350,10350,0
|
|
20240926,180500,215775570,10350,10350,10350,10350,0
|
|
20240926,180400,215775570,10350,10350,10350,10350,0
|
|
20240926,180300,215775570,10350,10350,10350,10350,0
|
|
20240926,180200,215775570,10350,10350,10350,10350,0
|
|
20240926,180100,215775570,10350,10350,10350,10350,0
|
|
20240926,180000,215775570,10350,10350,10350,10350,0
|
|
20240926,175900,215775570,10350,10350,10350,10350,0
|
|
20240926,175800,215775570,10350,10350,10350,10350,0
|
|
20240926,175700,215775570,10350,10350,10350,10350,0
|
|
20240926,175600,215775570,10350,10350,10350,10350,0
|
|
20240926,175500,215775570,10350,10350,10350,10350,0
|
|
20240926,175400,215775570,10350,10350,10350,10350,0
|
|
20240926,175300,215775570,10350,10350,10350,10350,0
|
|
20240926,175200,215775570,10350,10350,10350,10350,0
|
|
20240926,175100,215775570,10350,10350,10350,10350,0
|
|
20240926,175000,215775570,10350,10350,10350,10350,611
|
|
20240926,174900,215775570,10350,10350,10350,10350,0
|
|
20240926,174800,215775570,10350,10350,10350,10350,0
|
|
20240926,174700,215775570,10350,10350,10350,10350,0
|
|
20240926,174600,215775570,10350,10350,10350,10350,0
|
|
20240926,174500,215775570,10350,10350,10350,10350,0
|
|
20240926,174400,215775570,10350,10350,10350,10350,0
|
|
20240926,174300,215775570,10350,10350,10350,10350,0
|
|
20240926,174200,215775570,10350,10350,10350,10350,0
|
|
20240926,174100,215775570,10350,10350,10350,10350,0
|
|
20240926,174000,215775570,10350,10350,10350,10350,0
|
|
20240926,173900,215775570,10350,10350,10350,10350,0
|
|
20240926,173800,215775570,10350,10350,10350,10350,0
|
|
20240926,173700,215775570,10350,10350,10350,10350,0
|
|
20240926,173600,215775570,10350,10350,10350,10350,0
|
|
20240926,173500,215775570,10350,10350,10350,10350,0
|
|
20240926,173400,215775570,10350,10350,10350,10350,0
|
|
20240926,173300,215775570,10350,10350,10350,10350,0
|
|
20240926,173200,215775570,10350,10350,10350,10350,0
|
|
20240926,173100,215775570,10350,10350,10350,10350,0
|
|
20240926,173000,215775570,10350,10350,10350,10350,0
|
|
20240926,172900,215775570,10350,10350,10350,10350,0
|
|
20240926,172800,215775570,10350,10350,10350,10350,0
|
|
20240926,172700,215775570,10350,10350,10350,10350,0
|
|
20240926,172600,215775570,10350,10350,10350,10350,0
|
|
20240926,172500,215775570,10350,10350,10350,10350,0
|
|
20240926,172400,215775570,10350,10350,10350,10350,0
|
|
20240926,172300,215775570,10350,10350,10350,10350,0
|
|
20240926,172200,215775570,10350,10350,10350,10350,0
|
|
20240926,172100,215775570,10350,10350,10350,10350,0
|
|
20240926,172000,215775570,10350,10350,10350,10350,611
|
|
20240926,171900,215775570,10350,10350,10350,10350,0
|
|
20240926,171800,215775570,10350,10350,10350,10350,0
|
|
20240926,171700,215775570,10350,10350,10350,10350,0
|
|
20240926,171600,215775570,10350,10350,10350,10350,0
|
|
20240926,171500,215775570,10350,10350,10350,10350,0
|
|
20240926,171400,215775570,10350,10350,10350,10350,0
|
|
20240926,171300,215775570,10350,10350,10350,10350,0
|
|
20240926,171200,215775570,10350,10350,10350,10350,0
|
|
20240926,171100,215775570,10350,10350,10350,10350,0
|
|
20240926,171000,215775570,10350,10350,10350,10350,0
|
|
20240926,170900,215775570,10350,10350,10350,10350,0
|
|
20240926,170800,215775570,10350,10350,10350,10350,0
|
|
20240926,170700,215775570,10350,10350,10350,10350,0
|
|
20240926,170600,215775570,10350,10350,10350,10350,0
|
|
20240926,170500,215775570,10350,10350,10350,10350,0
|
|
20240926,170400,215775570,10350,10350,10350,10350,0
|
|
20240926,170300,215775570,10350,10350,10350,10350,0
|
|
20240926,170200,215775570,10350,10350,10350,10350,0
|
|
20240926,170100,215775570,10350,10350,10350,10350,0
|
|
20240926,170000,215775570,10350,10350,10350,10350,0
|
|
20240926,165900,215775570,10350,10350,10350,10350,0
|
|
20240926,165800,215775570,10350,10350,10350,10350,0
|
|
20240926,165700,215775570,10350,10350,10350,10350,0
|
|
20240926,165600,215775570,10350,10350,10350,10350,0
|
|
20240926,165500,215775570,10350,10350,10350,10350,0
|
|
20240926,165400,215775570,10350,10350,10350,10350,0
|
|
20240926,165300,215775570,10350,10350,10350,10350,0
|
|
20240926,165200,215775570,10350,10350,10350,10350,0
|
|
20240926,165100,215775570,10350,10350,10350,10350,0
|
|
20240926,165000,215775570,10350,10350,10350,10350,611
|
|
20240926,164900,215775570,10350,10350,10350,10350,0
|
|
20240926,164800,215775570,10350,10350,10350,10350,0
|
|
20240926,164700,215775570,10350,10350,10350,10350,0
|
|
20240926,164600,215775570,10350,10350,10350,10350,0
|
|
20240926,164500,215775570,10350,10350,10350,10350,0
|
|
20240926,164400,215775570,10350,10350,10350,10350,0
|
|
20240926,164300,215775570,10350,10350,10350,10350,0
|
|
20240926,164200,215775570,10350,10350,10350,10350,0
|
|
20240926,164100,215775570,10350,10350,10350,10350,0
|
|
20240926,164000,215775570,10350,10350,10350,10350,0
|
|
20240926,163900,215775570,10350,10350,10350,10350,0
|
|
20240926,163800,215775570,10350,10350,10350,10350,0
|
|
20240926,163700,215775570,10350,10350,10350,10350,0
|
|
20240926,163600,215775570,10350,10350,10350,10350,0
|
|
20240926,163500,215775570,10350,10350,10350,10350,0
|
|
20240926,163400,215775570,10350,10350,10350,10350,0
|
|
20240926,163300,215775570,10350,10350,10350,10350,0
|
|
20240926,163200,215775570,10350,10350,10350,10350,0
|
|
20240926,163100,215775570,10350,10350,10350,10350,0
|
|
20240926,163000,215775570,10350,10350,10350,10350,0
|
|
20240926,162900,215775570,10350,10350,10350,10350,0
|
|
20240926,162800,215775570,10350,10350,10350,10350,0
|
|
20240926,162700,215775570,10350,10350,10350,10350,0
|
|
20240926,162600,215775570,10350,10350,10350,10350,0
|
|
20240926,162500,215775570,10350,10350,10350,10350,0
|
|
20240926,162400,215775570,10350,10350,10350,10350,0
|
|
20240926,162300,215775570,10350,10350,10350,10350,0
|
|
20240926,162200,215775570,10350,10350,10350,10350,0
|
|
20240926,162100,215775570,10350,10350,10350,10350,0
|
|
20240926,162000,215775570,10350,10350,10350,10350,611
|
|
20240926,161900,215775570,10350,10350,10350,10350,0
|
|
20240926,161800,215775570,10350,10350,10350,10350,0
|
|
20240926,161700,215775570,10350,10350,10350,10350,0
|
|
20240926,161600,215775570,10350,10350,10350,10350,0
|
|
20240926,161500,215775570,10350,10350,10350,10350,0
|
|
20240926,161400,215775570,10350,10350,10350,10350,0
|
|
20240926,161300,215775570,10350,10350,10350,10350,0
|
|
20240926,161200,215775570,10350,10350,10350,10350,0
|
|
20240926,161100,215775570,10350,10350,10350,10350,0
|
|
20240926,161000,215775570,10350,10350,10350,10350,0
|
|
20240926,160900,215775570,10350,10350,10350,10350,0
|
|
20240926,160800,215775570,10350,10350,10350,10350,0
|
|
20240926,160700,215775570,10350,10350,10350,10350,0
|
|
20240926,160600,215775570,10350,10350,10350,10350,0
|
|
20240926,160500,215775570,10350,10350,10350,10350,0
|
|
20240926,160400,215775570,10350,10350,10350,10350,0
|
|
20240926,160300,215775570,10350,10350,10350,10350,0
|
|
20240926,160200,215775570,10350,10350,10350,10350,0
|
|
20240926,160100,215775570,10350,10350,10350,10350,0
|
|
20240926,160000,215775570,10350,10350,10350,10350,0
|
|
20240926,155900,215775570,10350,10350,10350,10350,0
|
|
20240926,155800,215775570,10350,10350,10350,10350,0
|
|
20240926,155700,215775570,10350,10350,10350,10350,0
|
|
20240926,155600,215775570,10350,10350,10350,10350,0
|
|
20240926,155500,215775570,10350,10350,10350,10350,0
|
|
20240926,155400,215775570,10350,10350,10350,10350,0
|
|
20240926,155300,215775570,10350,10350,10350,10350,0
|
|
20240926,155200,215775570,10350,10350,10350,10350,0
|
|
20240926,155100,215775570,10350,10350,10350,10350,0
|
|
20240926,155000,215775570,10350,10350,10350,10350,611
|
|
20240926,154900,215775570,10350,10350,10350,10350,0
|
|
20240926,154800,215775570,10350,10350,10350,10350,0
|
|
20240926,154700,215775570,10350,10350,10350,10350,0
|
|
20240926,154600,215775570,10350,10350,10350,10350,0
|
|
20240926,154500,215775570,10350,10350,10350,10350,0
|
|
20240926,154400,215775570,10350,10350,10350,10350,0
|
|
20240926,154300,215775570,10350,10350,10350,10350,0
|
|
20240926,154200,215775570,10350,10350,10350,10350,0
|
|
20240926,154100,215775570,10350,10350,10350,10350,0
|
|
20240926,154000,215775570,10350,10350,10350,10350,0
|
|
20240926,153900,215775570,10350,10350,10350,10350,0
|
|
20240926,153800,215775570,10350,10350,10350,10350,0
|
|
20240926,153700,215775570,10350,10350,10350,10350,0
|
|
20240926,153600,215775570,10350,10350,10350,10350,0
|
|
20240926,153500,215775570,10350,10350,10350,10350,0
|
|
20240926,153400,215775570,10350,10350,10350,10350,0
|
|
20240926,153300,215775570,10350,10350,10350,10350,0
|
|
20240926,153200,215775570,10350,10350,10350,10350,0
|
|
20240926,153100,215775570,10350,10350,10350,10350,0
|
|
20240926,153000,215775570,10350,10350,10350,10350,611
|
|
20240926,152900,209451720,10320,10320,10320,10320,0
|
|
20240926,152800,209451720,10320,10320,10320,10320,0
|
|
20240926,152700,209451720,10320,10320,10320,10320,0
|
|
20240926,152600,209451720,10320,10320,10320,10320,0
|
|
20240926,152500,209451720,10320,10320,10320,10320,0
|
|
20240926,152400,209451720,10320,10320,10320,10320,0
|
|
20240926,152300,209451720,10320,10320,10320,10320,0
|
|
20240926,152200,209451720,10320,10320,10320,10320,0
|
|
20240926,152100,209451720,10320,10320,10320,10320,0
|
|
20240926,152000,209451720,10320,10320,10320,10320,0
|
|
20240926,151900,209451720,10320,10340,10340,10320,316
|
|
20240926,151800,206190280,10340,10340,10340,10340,9
|
|
20240926,151700,206097220,10320,10320,10320,10320,0
|
|
20240926,151600,206097220,10320,10320,10320,10320,0
|
|
20240926,151500,206097220,10320,10320,10320,10320,17
|
|
20240926,151400,205921780,10320,10320,10320,10320,0
|
|
20240926,151300,205921780,10320,10320,10320,10320,0
|
|
20240926,151200,205921780,10320,10320,10320,10320,0
|
|
20240926,151100,205921780,10320,10320,10320,10320,0
|
|
20240926,151000,205921780,10320,10320,10320,10320,2
|
|
20240926,150900,205901140,10320,10320,10320,10320,0
|
|
20240926,150800,205901140,10320,10320,10320,10320,0
|
|
20240926,150700,205901140,10320,10320,10320,10320,0
|
|
20240926,150600,205901140,10320,10320,10320,10320,0
|
|
20240926,150500,205901140,10320,10320,10320,10320,0
|
|
20240926,150400,205901140,10320,10320,10320,10320,0
|
|
20240926,150300,205901140,10320,10320,10320,10320,300
|
|
20240926,150200,202805140,10350,10350,10350,10350,0
|
|
20240926,150100,202805140,10350,10350,10350,10350,0
|
|
20240926,150000,202805140,10350,10340,10350,10340,2
|
|
20240926,145900,202784450,10330,10330,10330,10330,1
|
|
20240926,145800,202774120,10320,10320,10320,10320,0
|
|
20240926,145700,202774120,10320,10320,10320,10320,1
|
|
20240926,145600,202763800,10320,10320,10320,10320,0
|
|
20240926,145500,202763800,10320,10320,10320,10320,0
|
|
20240926,145400,202763800,10320,10320,10320,10320,0
|
|
20240926,145300,202763800,10320,10320,10320,10320,0
|
|
20240926,145200,202763800,10320,10320,10320,10320,0
|
|
20240926,145100,202763800,10320,10320,10320,10320,0
|
|
20240926,145000,202763800,10320,10320,10320,10320,0
|
|
20240926,144900,202763800,10320,10330,10330,10320,86
|
|
20240926,144800,201876250,10350,10350,10350,10350,0
|
|
20240926,144700,201876250,10350,10350,10350,10350,0
|
|
20240926,144600,201876250,10350,10350,10350,10350,39
|
|
20240926,144500,201472600,10350,10350,10350,10350,11
|
|
20240926,144400,201358750,10350,10340,10350,10340,169
|
|
20240926,144300,199610290,10330,10330,10330,10330,10
|
|
20240926,144200,199506990,10310,10310,10310,10310,0
|
|
20240926,144100,199506990,10310,10310,10310,10310,0
|
|
20240926,144000,199506990,10310,10310,10310,10310,471
|
|
20240926,143900,194650980,10320,10320,10320,10320,486
|
|
20240926,143800,189635460,10320,10320,10320,10320,94
|
|
20240926,143700,188665380,10340,10340,10340,10340,0
|
|
20240926,143600,188665380,10340,10340,10340,10340,0
|
|
20240926,143500,188665380,10340,10340,10340,10340,0
|
|
20240926,143400,188665380,10340,10340,10340,10340,0
|
|
20240926,143300,188665380,10340,10340,10340,10340,0
|
|
20240926,143200,188665380,10340,10340,10340,10340,0
|
|
20240926,143100,188665380,10340,10310,10340,10310,506
|
|
20240926,143000,183438070,10330,10330,10330,10330,0
|
|
20240926,142900,183438070,10330,10330,10330,10330,0
|
|
20240926,142800,183438070,10330,10330,10330,10330,0
|
|
20240926,142700,183438070,10330,10330,10330,10330,0
|
|
20240926,142600,183438070,10330,10330,10330,10330,0
|
|
20240926,142500,183438070,10330,10330,10330,10330,0
|
|
20240926,142400,183438070,10330,10330,10330,10330,0
|
|
20240926,142300,183438070,10330,10330,10330,10330,0
|
|
20240926,142200,183438070,10330,10330,10330,10330,0
|
|
20240926,142100,183438070,10330,10330,10330,10330,0
|
|
20240926,142000,183438070,10330,10330,10330,10330,0
|
|
20240926,141900,183438070,10330,10330,10330,10330,1
|
|
20240926,141800,183427740,10310,10330,10330,10310,96
|
|
20240926,141700,182436080,10330,10330,10330,10330,0
|
|
20240926,141600,182436080,10330,10330,10330,10330,0
|
|
20240926,141500,182436080,10330,10330,10330,10330,9
|
|
20240926,141400,182343110,10340,10340,10340,10340,0
|
|
20240926,141300,182343110,10340,10310,10340,10310,239
|
|
20240926,141200,179874180,10300,10300,10300,10300,0
|
|
20240926,141100,179874180,10300,10310,10310,10300,100
|
|
20240926,141000,178844170,10320,10320,10320,10320,0
|
|
20240926,140900,178844170,10320,10310,10320,10310,109
|
|
20240926,140800,177720330,10320,10320,10320,10320,0
|
|
20240926,140700,177720330,10320,10320,10320,10320,0
|
|
20240926,140600,177720330,10320,10320,10320,10320,0
|
|
20240926,140500,177720330,10320,10320,10320,10320,0
|
|
20240926,140400,177720330,10320,10320,10320,10320,0
|
|
20240926,140300,177720330,10320,10320,10320,10320,0
|
|
20240926,140200,177720330,10320,10320,10320,10320,14
|
|
20240926,140100,177575850,10320,10320,10320,10320,346
|
|
20240926,140000,174005130,10320,10320,10320,10320,252
|
|
20240926,135900,171404490,10310,10310,10310,10310,0
|
|
20240926,135800,171404490,10310,10310,10310,10310,0
|
|
20240926,135700,171404490,10310,10310,10310,10310,0
|
|
20240926,135600,171404490,10310,10320,10320,10310,6
|
|
20240926,135500,171342600,10310,10320,10320,10310,2
|
|
20240926,135400,171321970,10300,10310,10310,10300,43
|
|
20240926,135300,170878650,10310,10310,10310,10310,1
|
|
20240926,135200,170868340,10310,10300,10310,10300,1058
|
|
20240926,135100,159960400,10310,10310,10310,10310,0
|
|
20240926,135000,159960400,10310,10310,10310,10310,0
|
|
20240926,134900,159960400,10310,10310,10310,10310,0
|
|
20240926,134800,159960400,10310,10310,10310,10310,0
|
|
20240926,134700,159960400,10310,10310,10310,10310,0
|
|
20240926,134600,159960400,10310,10310,10310,10310,1
|
|
20240926,134500,159950090,10310,10300,10310,10300,6
|
|
20240926,134400,159888250,10300,10290,10300,10290,2
|
|
20240926,134300,159867660,10300,10290,10300,10290,4
|
|
20240926,134200,159826480,10260,10300,10300,10260,3198
|
|
20240926,134100,126970100,10300,10300,10300,10300,78
|
|
20240926,134000,126166700,10300,10300,10300,10300,0
|
|
20240926,133900,126166700,10300,10300,10300,10300,0
|
|
20240926,133800,126166700,10300,10300,10300,10300,0
|
|
20240926,133700,126166700,10300,10300,10300,10300,1
|
|
20240926,133600,126156400,10300,10300,10300,10300,0
|
|
20240926,133500,126156400,10300,10300,10300,10300,0
|
|
20240926,133400,126156400,10300,10300,10300,10300,0
|
|
20240926,133300,126156400,10300,10300,10300,10300,0
|
|
20240926,133200,126156400,10300,10300,10300,10300,10
|
|
20240926,133100,126053400,10290,10290,10290,10290,0
|
|
20240926,133000,126053400,10290,10290,10290,10290,0
|
|
20240926,132900,126053400,10290,10290,10290,10290,0
|
|
20240926,132800,126053400,10290,10290,10290,10290,50
|
|
20240926,132700,125538900,10300,10300,10300,10300,0
|
|
20240926,132600,125538900,10300,10300,10300,10300,0
|
|
20240926,132500,125538900,10300,10290,10300,10290,2
|
|
20240926,132400,125518310,10300,10300,10300,10280,248
|
|
20240926,132300,122963950,10270,10300,10300,10270,3000
|
|
20240926,132200,92131000,10300,10300,10300,10300,0
|
|
20240926,132100,92131000,10300,10300,10300,10300,0
|
|
20240926,132000,92131000,10300,10300,10300,10300,0
|
|
20240926,131900,92131000,10300,10300,10300,10300,0
|
|
20240926,131800,92131000,10300,10300,10300,10300,80
|
|
20240926,131700,91307000,10310,10310,10310,10310,0
|
|
20240926,131600,91307000,10310,10310,10310,10310,0
|
|
20240926,131500,91307000,10310,10310,10310,10310,0
|
|
20240926,131400,91307000,10310,10310,10310,10310,0
|
|
20240926,131300,91307000,10310,10310,10310,10310,0
|
|
20240926,131200,91307000,10310,10310,10310,10310,0
|
|
20240926,131100,91307000,10310,10310,10310,10310,2
|
|
20240926,131000,91286380,10310,10300,10310,10300,14
|
|
20240926,130900,91142170,10290,10290,10290,10290,0
|
|
20240926,130800,91142170,10290,10290,10290,10290,0
|
|
20240926,130700,91142170,10290,10290,10290,10290,0
|
|
20240926,130600,91142170,10290,10290,10290,10290,0
|
|
20240926,130500,91142170,10290,10290,10290,10290,0
|
|
20240926,130400,91142170,10290,10300,10300,10290,55
|
|
20240926,130300,90575720,10300,10300,10300,10300,0
|
|
20240926,130200,90575720,10300,10300,10300,10300,0
|
|
20240926,130100,90575720,10300,10300,10300,10300,0
|
|
20240926,130000,90575720,10300,10300,10300,10300,0
|
|
20240926,125900,90575720,10300,10310,10310,10300,33
|
|
20240926,125800,90235790,10310,10310,10310,10310,0
|
|
20240926,125700,90235790,10310,10310,10310,10310,0
|
|
20240926,125600,90235790,10310,10310,10310,10310,0
|
|
20240926,125500,90235790,10310,10310,10310,10310,0
|
|
20240926,125400,90235790,10310,10310,10310,10310,0
|
|
20240926,125300,90235790,10310,10310,10310,10310,0
|
|
20240926,125200,90235790,10310,10310,10310,10310,0
|
|
20240926,125100,90235790,10310,10310,10310,10310,0
|
|
20240926,125000,90235790,10310,10310,10310,10310,1
|
|
20240926,124900,90225480,10300,10300,10300,10300,5
|
|
20240926,124800,90173980,10310,10310,10310,10310,0
|
|
20240926,124700,90173980,10310,10310,10310,10310,0
|
|
20240926,124600,90173980,10310,10310,10310,10310,0
|
|
20240926,124500,90173980,10310,10310,10310,10310,0
|
|
20240926,124400,90173980,10310,10310,10310,10310,0
|
|
20240926,124300,90173980,10310,10310,10310,10310,0
|
|
20240926,124200,90173980,10310,10310,10310,10310,0
|
|
20240926,124100,90173980,10310,10310,10310,10310,4
|
|
20240926,124000,90132740,10310,10310,10310,10310,0
|
|
20240926,123900,90132740,10310,10310,10310,10310,0
|
|
20240926,123800,90132740,10310,10310,10310,10310,1
|
|
20240926,123700,90122430,10320,10320,10320,10320,0
|
|
20240926,123600,90122430,10320,10320,10320,10320,0
|
|
20240926,123500,90122430,10320,10320,10320,10320,0
|
|
20240926,123400,90122430,10320,10320,10320,10320,0
|
|
20240926,123300,90122430,10320,10320,10320,10320,0
|
|
20240926,123200,90122430,10320,10320,10320,10320,0
|
|
20240926,123100,90122430,10320,10320,10320,10320,0
|
|
20240926,123000,90122430,10320,10320,10320,10320,0
|
|
20240926,122900,90122430,10320,10320,10320,10320,0
|
|
20240926,122800,90122430,10320,10320,10320,10320,0
|
|
20240926,122700,90122430,10320,10320,10320,10320,0
|
|
20240926,122600,90122430,10320,10320,10320,10320,0
|
|
20240926,122500,90122430,10320,10320,10320,10320,0
|
|
20240926,122400,90122430,10320,10320,10320,10320,0
|
|
20240926,122300,90122430,10320,10320,10320,10320,0
|
|
20240926,122200,90122430,10320,10320,10320,10320,0
|
|
20240926,122100,90122430,10320,10320,10320,10320,0
|
|
20240926,122000,90122430,10320,10320,10320,10320,0
|
|
20240926,121900,90122430,10320,10320,10320,10320,1
|
|
20240926,121800,90112110,10310,10310,10310,10310,0
|
|
20240926,121700,90112110,10310,10310,10310,10310,0
|
|
20240926,121600,90112110,10310,10310,10310,10310,0
|
|
20240926,121500,90112110,10310,10320,10320,10310,2
|
|
20240926,121400,90091480,10310,10310,10320,10310,3
|
|
20240926,121300,90060540,10320,10320,10320,10320,0
|
|
20240926,121200,90060540,10320,10310,10320,10310,3
|
|
20240926,121100,90029600,10310,10300,10310,10290,62
|
|
20240926,121000,89391550,10290,10290,10290,10290,0
|
|
20240926,120900,89391550,10290,10290,10290,10290,100
|
|
20240926,120800,88362550,10290,10290,10290,10290,3
|
|
20240926,120700,88331680,10290,10290,10290,10290,0
|
|
20240926,120600,88331680,10290,10290,10290,10290,0
|
|
20240926,120500,88331680,10290,10290,10290,10290,0
|
|
20240926,120400,88331680,10290,10300,10300,10290,38
|
|
20240926,120300,87940440,10320,10320,10320,10320,0
|
|
20240926,120200,87940440,10320,10320,10320,10320,0
|
|
20240926,120100,87940440,10320,10320,10320,10320,0
|
|
20240926,120000,87940440,10320,10320,10320,10320,0
|
|
20240926,115900,87940440,10320,10320,10320,10320,0
|
|
20240926,115800,87940440,10320,10320,10320,10320,0
|
|
20240926,115700,87940440,10320,10320,10320,10320,0
|
|
20240926,115600,87940440,10320,10320,10320,10320,0
|
|
20240926,115500,87940440,10320,10320,10320,10320,0
|
|
20240926,115400,87940440,10320,10320,10320,10320,0
|
|
20240926,115300,87940440,10320,10320,10320,10320,0
|
|
20240926,115200,87940440,10320,10320,10320,10320,0
|
|
20240926,115100,87940440,10320,10320,10320,10320,1
|
|
20240926,115000,87930120,10310,10310,10310,10310,100
|
|
20240926,114900,86899120,10310,10310,10310,10310,5
|
|
20240926,114800,86847570,10300,10300,10300,10300,0
|
|
20240926,114700,86847570,10300,10300,10300,10300,0
|
|
20240926,114600,86847570,10300,10300,10300,10300,5
|
|
20240926,114500,86796070,10300,10300,10300,10300,0
|
|
20240926,114400,86796070,10300,10300,10300,10300,0
|
|
20240926,114300,86796070,10300,10300,10300,10300,0
|
|
20240926,114200,86796070,10300,10300,10300,10300,0
|
|
20240926,114100,86796070,10300,10300,10300,10300,0
|
|
20240926,114000,86796070,10300,10300,10300,10300,0
|
|
20240926,113900,86796070,10300,10300,10300,10300,0
|
|
20240926,113800,86796070,10300,10300,10300,10300,0
|
|
20240926,113700,86796070,10300,10300,10300,10300,0
|
|
20240926,113600,86796070,10300,10300,10300,10300,0
|
|
20240926,113500,86796070,10300,10300,10300,10300,10
|
|
20240926,113400,86693070,10320,10320,10320,10320,0
|
|
20240926,113300,86693070,10320,10320,10320,10320,0
|
|
20240926,113200,86693070,10320,10320,10320,10320,0
|
|
20240926,113100,86693070,10320,10320,10320,10320,0
|
|
20240926,113000,86693070,10320,10320,10320,10320,0
|
|
20240926,112900,86693070,10320,10320,10320,10320,0
|
|
20240926,112800,86693070,10320,10310,10320,10310,31
|
|
20240926,112700,86373450,10320,10320,10320,10320,0
|
|
20240926,112600,86373450,10320,10310,10320,10310,21
|
|
20240926,112500,86156930,10300,10300,10300,10300,0
|
|
20240926,112400,86156930,10300,10300,10300,10300,15
|
|
20240926,112300,86002430,10300,10300,10300,10300,2
|
|
20240926,112200,85981830,10300,10300,10300,10300,0
|
|
20240926,112100,85981830,10300,10300,10300,10300,0
|
|
20240926,112000,85981830,10300,10300,10300,10300,0
|
|
20240926,111900,85981830,10300,10300,10300,10300,6
|
|
20240926,111800,85920030,10300,10300,10320,10300,8
|
|
20240926,111700,85837540,10320,10290,10320,10290,1000
|
|
20240926,111600,75523770,10290,10290,10290,10290,10
|
|
20240926,111500,75420870,10290,10290,10290,10290,8
|
|
20240926,111400,75338550,10290,10290,10290,10290,1
|
|
20240926,111300,75328260,10290,10280,10290,10280,70
|
|
20240926,111200,74608650,10280,10280,10280,10280,60
|
|
20240926,111100,73991850,10290,10290,10290,10290,386
|
|
20240926,111000,70019910,10290,10290,10290,10290,93
|
|
20240926,110900,69062940,10290,10290,10290,10290,343
|
|
20240926,110800,65533470,10290,10290,10290,10290,0
|
|
20240926,110700,65533470,10290,10290,10290,10290,50
|
|
20240926,110600,65018970,10310,10310,10310,10310,0
|
|
20240926,110500,65018970,10310,10300,10310,10300,3
|
|
20240926,110400,64988060,10310,10310,10310,10310,0
|
|
20240926,110300,64988060,10310,10310,10310,10310,0
|
|
20240926,110200,64988060,10310,10310,10310,10310,0
|
|
20240926,110100,64988060,10310,10310,10310,10310,0
|
|
20240926,110000,64988060,10310,10310,10310,10310,0
|
|
20240926,105900,64988060,10310,10300,10310,10300,100
|
|
20240926,105800,63957190,10300,10290,10300,10290,100
|
|
20240926,105700,62927300,10280,10280,10280,10280,0
|
|
20240926,105600,62927300,10280,10280,10280,10280,0
|
|
20240926,105500,62927300,10280,10280,10280,10280,0
|
|
20240926,105400,62927300,10280,10280,10280,10280,0
|
|
20240926,105300,62927300,10280,10280,10280,10280,1
|
|
20240926,105200,62917020,10270,10270,10270,10270,0
|
|
20240926,105100,62917020,10270,10280,10280,10270,300
|
|
20240926,105000,59833870,10280,10280,10280,10280,0
|
|
20240926,104900,59833870,10280,10280,10280,10280,0
|
|
20240926,104800,59833870,10280,10280,10280,10280,562
|
|
20240926,104700,54056510,10290,10290,10290,10290,4
|
|
20240926,104600,54015350,10290,10290,10290,10290,0
|
|
20240926,104500,54015350,10290,10290,10290,10290,0
|
|
20240926,104400,54015350,10290,10290,10290,10290,0
|
|
20240926,104300,54015350,10290,10290,10290,10290,0
|
|
20240926,104200,54015350,10290,10290,10290,10290,0
|
|
20240926,104100,54015350,10290,10290,10290,10290,0
|
|
20240926,104000,54015350,10290,10290,10290,10290,8
|
|
20240926,103900,53933030,10290,10290,10290,10290,0
|
|
20240926,103800,53933030,10290,10290,10290,10290,281
|
|
20240926,103700,51041540,10290,10290,10290,10290,0
|
|
20240926,103600,51041540,10290,10290,10290,10290,0
|
|
20240926,103500,51041540,10290,10290,10290,10290,10
|
|
20240926,103400,50938640,10290,10290,10290,10290,0
|
|
20240926,103300,50938640,10290,10290,10290,10290,0
|
|
20240926,103200,50938640,10290,10290,10290,10290,1
|
|
20240926,103100,50928350,10280,10280,10280,10280,0
|
|
20240926,103000,50928350,10280,10280,10280,10280,40
|
|
20240926,102900,50517150,10290,10290,10290,10290,0
|
|
20240926,102800,50517150,10290,10280,10290,10280,673
|
|
20240926,102700,43598690,10290,10290,10290,10290,0
|
|
20240926,102600,43598690,10290,10290,10290,10290,317
|
|
20240926,102500,40336760,10300,10300,10300,10300,0
|
|
20240926,102400,40336760,10300,10300,10300,10300,0
|
|
20240926,102300,40336760,10300,10300,10300,10300,41
|
|
20240926,102200,39914460,10290,10290,10290,10290,312
|
|
20240926,102100,36703980,10290,10300,10300,10290,68
|
|
20240926,102000,36003900,10310,10300,10310,10300,54
|
|
20240926,101900,35447690,10300,10300,10300,10300,0
|
|
20240926,101800,35447690,10300,10300,10300,10300,0
|
|
20240926,101700,35447690,10300,10300,10300,10300,1
|
|
20240926,101600,35437390,10310,10310,10310,10310,1
|
|
20240926,101500,35427080,10300,10300,10300,10300,10
|
|
20240926,101400,35324080,10300,10300,10300,10300,20
|
|
20240926,101300,35118080,10310,10310,10310,10310,0
|
|
20240926,101200,35118080,10310,10310,10310,10310,0
|
|
20240926,101100,35118080,10310,10310,10310,10310,11
|
|
20240926,101000,35004670,10320,10320,10320,10320,0
|
|
20240926,100900,35004670,10320,10320,10320,10320,0
|
|
20240926,100800,35004670,10320,10320,10320,10320,0
|
|
20240926,100700,35004670,10320,10320,10320,10320,0
|
|
20240926,100600,35004670,10320,10320,10320,10320,10
|
|
20240926,100500,34901470,10320,10320,10320,10320,0
|
|
20240926,100400,34901470,10320,10320,10320,10320,1
|
|
20240926,100300,34891150,10320,10320,10320,10320,0
|
|
20240926,100200,34891150,10320,10320,10320,10320,1
|
|
20240926,100100,34880830,10310,10310,10310,10310,0
|
|
20240926,100000,34880830,10310,10310,10310,10310,0
|
|
20240926,095900,34880830,10310,10310,10310,10310,0
|
|
20240926,095800,34880830,10310,10310,10310,10310,0
|
|
20240926,095700,34880830,10310,10310,10310,10310,0
|
|
20240926,095600,34880830,10310,10310,10310,10310,0
|
|
20240926,095500,34880830,10310,10310,10310,10310,11
|
|
20240926,095400,34767420,10310,10310,10310,10310,10
|
|
20240926,095300,34664320,10300,10300,10300,10300,0
|
|
20240926,095200,34664320,10300,10300,10300,10300,0
|
|
20240926,095100,34664320,10300,10300,10300,10300,0
|
|
20240926,095000,34664320,10300,10300,10300,10300,0
|
|
20240926,094900,34664320,10300,10300,10300,10300,239
|
|
20240926,094800,32202620,10300,10300,10300,10300,0
|
|
20240926,094700,32202620,10300,10300,10300,10300,40
|
|
20240926,094600,31790620,10300,10300,10300,10300,54
|
|
20240926,094500,31234420,10310,10310,10310,10310,200
|
|
20240926,094400,29172420,10300,10300,10300,10300,168
|
|
20240926,094300,27442020,10300,10300,10300,10300,5
|
|
20240926,094200,27390520,10300,10300,10300,10300,2
|
|
20240926,094100,27369920,10300,10300,10300,10300,1
|
|
20240926,094000,27359620,10300,10300,10300,10300,2
|
|
20240926,093900,27339020,10300,10300,10300,10300,0
|
|
20240926,093800,27339020,10300,10300,10300,10300,120
|
|
20240926,093700,26103020,10300,10300,10300,10300,140
|
|
20240926,093600,24661020,10300,10300,10300,10300,40
|
|
20240926,093500,24249020,10300,10300,10300,10300,0
|
|
20240926,093400,24249020,10300,10300,10300,10300,0
|
|
20240926,093300,24249020,10300,10280,10300,10280,2
|
|
20240926,093200,24228440,10270,10270,10270,10270,600
|
|
20240926,093100,18066440,10270,10270,10270,10270,0
|
|
20240926,093000,18066440,10270,10270,10270,10270,0
|
|
20240926,092900,18066440,10270,10300,10300,10270,147
|
|
20240926,092800,16553610,10300,10290,10300,10290,7
|
|
20240926,092700,16481570,10290,10280,10310,10280,6
|
|
20240926,092600,16419810,10270,10280,10280,10270,106
|
|
20240926,092500,15331150,10310,10270,10310,10270,64
|
|
20240926,092400,14673250,10270,10270,10270,10270,1
|
|
20240926,092300,14662980,10280,10270,10280,10270,2
|
|
20240926,092200,14642430,10270,10280,10300,10270,43
|
|
20240926,092100,14199660,10290,10290,10290,10290,533
|
|
20240926,092000,8715090,10300,10300,10300,10300,1
|
|
20240926,091900,8704790,10310,10310,10310,10310,1
|
|
20240926,091800,8694480,10320,10320,10320,10320,30
|
|
20240926,091700,8384880,10320,10320,10320,10320,0
|
|
20240926,091600,8384880,10320,10320,10320,10320,0
|
|
20240926,091500,8384880,10320,10310,10320,10300,123
|
|
20240926,091400,7116910,10320,10320,10320,10320,0
|
|
20240926,091300,7116910,10320,10320,10320,10320,0
|
|
20240926,091200,7116910,10320,10320,10320,10320,1
|
|
20240926,091100,7106590,10320,10300,10320,10300,42
|
|
20240926,091000,6673960,10300,10300,10300,10300,0
|
|
20240926,090900,6673960,10300,10300,10300,10300,0
|
|
20240926,090800,6673960,10300,10300,10300,10300,0
|
|
20240926,090700,6673960,10300,10300,10300,10300,0
|
|
20240926,090600,6673960,10300,10300,10300,10300,5
|
|
20240926,090500,6622460,10280,10280,10280,10280,94
|
|
20240926,090400,5656140,10330,10330,10330,10330,1
|
|
20240926,090300,5645810,10330,10330,10330,10330,1
|
|
20240926,090200,5635480,10330,10330,10330,10330,1
|
|
20240926,090100,5625150,10260,10310,10310,10260,492
|
|
20240926,090000,565400,10280,10280,10280,10280,55
|