590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184700,1540696390,9050,9050,9050,9050,3856
|
|
20240926,184600,1540696390,9050,9050,9050,9050,0
|
|
20240926,184500,1540696390,9050,9050,9050,9050,0
|
|
20240926,184400,1540696390,9050,9050,9050,9050,0
|
|
20240926,184300,1540696390,9050,9050,9050,9050,0
|
|
20240926,184200,1540696390,9050,9050,9050,9050,0
|
|
20240926,184100,1540696390,9050,9050,9050,9050,0
|
|
20240926,184000,1540696390,9050,9050,9050,9050,0
|
|
20240926,183900,1540696390,9050,9050,9050,9050,0
|
|
20240926,183800,1540696390,9050,9050,9050,9050,0
|
|
20240926,183700,1540696390,9050,9050,9050,9050,0
|
|
20240926,183600,1540696390,9050,9050,9050,9050,0
|
|
20240926,183500,1540696390,9050,9050,9050,9050,0
|
|
20240926,183400,1540696390,9050,9050,9050,9050,0
|
|
20240926,183300,1540696390,9050,9050,9050,9050,0
|
|
20240926,183200,1540696390,9050,9050,9050,9050,0
|
|
20240926,183100,1540696390,9050,9050,9050,9050,0
|
|
20240926,183000,1540696390,9050,9050,9050,9050,0
|
|
20240926,182900,1540696390,9050,9050,9050,9050,0
|
|
20240926,182800,1540696390,9050,9050,9050,9050,0
|
|
20240926,182700,1540696390,9050,9050,9050,9050,0
|
|
20240926,182600,1540696390,9050,9050,9050,9050,0
|
|
20240926,182500,1540696390,9050,9050,9050,9050,0
|
|
20240926,182400,1540696390,9050,9050,9050,9050,0
|
|
20240926,182300,1540696390,9050,9050,9050,9050,0
|
|
20240926,182200,1540696390,9050,9050,9050,9050,0
|
|
20240926,182100,1540696390,9050,9050,9050,9050,0
|
|
20240926,182000,1540696390,9050,9050,9050,9050,0
|
|
20240926,181900,1540696390,9050,9050,9050,9050,0
|
|
20240926,181800,1540696390,9050,9050,9050,9050,0
|
|
20240926,181700,1540696390,9050,9050,9050,9050,3856
|
|
20240926,181600,1540696390,9050,9050,9050,9050,0
|
|
20240926,181500,1540696390,9050,9050,9050,9050,0
|
|
20240926,181400,1540696390,9050,9050,9050,9050,0
|
|
20240926,181300,1540696390,9050,9050,9050,9050,0
|
|
20240926,181200,1540696390,9050,9050,9050,9050,0
|
|
20240926,181100,1540696390,9050,9050,9050,9050,0
|
|
20240926,181000,1540696390,9050,9050,9050,9050,0
|
|
20240926,180900,1540696390,9050,9050,9050,9050,0
|
|
20240926,180800,1540696390,9050,9050,9050,9050,0
|
|
20240926,180700,1540696390,9050,9050,9050,9050,0
|
|
20240926,180600,1540696390,9050,9050,9050,9050,0
|
|
20240926,180500,1540696390,9050,9050,9050,9050,0
|
|
20240926,180400,1540696390,9050,9050,9050,9050,0
|
|
20240926,180300,1540696390,9050,9050,9050,9050,0
|
|
20240926,180200,1540696390,9050,9050,9050,9050,0
|
|
20240926,180100,1540696390,9050,9050,9050,9050,0
|
|
20240926,180000,1540696390,9050,9050,9050,9050,0
|
|
20240926,175900,1540696390,9050,9050,9050,9050,0
|
|
20240926,175800,1540696390,9050,9050,9050,9050,0
|
|
20240926,175700,1540696390,9050,9050,9050,9050,0
|
|
20240926,175600,1540696390,9050,9050,9050,9050,0
|
|
20240926,175500,1540696390,9050,9050,9050,9050,0
|
|
20240926,175400,1540696390,9050,9050,9050,9050,0
|
|
20240926,175300,1540696390,9050,9050,9050,9050,0
|
|
20240926,175200,1540696390,9050,9050,9050,9050,0
|
|
20240926,175100,1540696390,9050,9050,9050,9050,0
|
|
20240926,175000,1540696390,9050,9050,9050,9050,0
|
|
20240926,174900,1540696390,9050,9050,9050,9050,0
|
|
20240926,174800,1540696390,9050,9050,9050,9050,0
|
|
20240926,174700,1540696390,9050,9050,9050,9050,3856
|
|
20240926,174600,1540696390,9050,9050,9050,9050,0
|
|
20240926,174500,1540696390,9050,9050,9050,9050,0
|
|
20240926,174400,1540696390,9050,9050,9050,9050,0
|
|
20240926,174300,1540696390,9050,9050,9050,9050,0
|
|
20240926,174200,1540696390,9050,9050,9050,9050,0
|
|
20240926,174100,1540696390,9050,9050,9050,9050,0
|
|
20240926,174000,1540696390,9050,9050,9050,9050,0
|
|
20240926,173900,1540696390,9050,9050,9050,9050,0
|
|
20240926,173800,1540696390,9050,9050,9050,9050,0
|
|
20240926,173700,1540696390,9050,9050,9050,9050,0
|
|
20240926,173600,1540696390,9050,9050,9050,9050,0
|
|
20240926,173500,1540696390,9050,9050,9050,9050,0
|
|
20240926,173400,1540696390,9050,9050,9050,9050,0
|
|
20240926,173300,1540696390,9050,9050,9050,9050,0
|
|
20240926,173200,1540696390,9050,9050,9050,9050,0
|
|
20240926,173100,1540696390,9050,9050,9050,9050,0
|
|
20240926,173000,1540696390,9050,9050,9050,9050,0
|
|
20240926,172900,1540696390,9050,9050,9050,9050,0
|
|
20240926,172800,1540696390,9050,9050,9050,9050,0
|
|
20240926,172700,1540696390,9050,9050,9050,9050,0
|
|
20240926,172600,1540696390,9050,9050,9050,9050,0
|
|
20240926,172500,1540696390,9050,9050,9050,9050,0
|
|
20240926,172400,1540696390,9050,9050,9050,9050,0
|
|
20240926,172300,1540696390,9050,9050,9050,9050,0
|
|
20240926,172200,1540696390,9050,9050,9050,9050,0
|
|
20240926,172100,1540696390,9050,9050,9050,9050,0
|
|
20240926,172000,1540696390,9050,9050,9050,9050,0
|
|
20240926,171900,1540696390,9050,9050,9050,9050,0
|
|
20240926,171800,1540696390,9050,9050,9050,9050,0
|
|
20240926,171700,1540696390,9050,9050,9050,9050,3856
|
|
20240926,171600,1540696390,9050,9050,9050,9050,0
|
|
20240926,171500,1540696390,9050,9050,9050,9050,0
|
|
20240926,171400,1540696390,9050,9050,9050,9050,0
|
|
20240926,171300,1540696390,9050,9050,9050,9050,0
|
|
20240926,171200,1540696390,9050,9050,9050,9050,0
|
|
20240926,171100,1540696390,9050,9050,9050,9050,0
|
|
20240926,171000,1540696390,9050,9050,9050,9050,0
|
|
20240926,170900,1540696390,9050,9050,9050,9050,0
|
|
20240926,170800,1540696390,9050,9050,9050,9050,0
|
|
20240926,170700,1540696390,9050,9050,9050,9050,0
|
|
20240926,170600,1540696390,9050,9050,9050,9050,0
|
|
20240926,170500,1540696390,9050,9050,9050,9050,0
|
|
20240926,170400,1540696390,9050,9050,9050,9050,0
|
|
20240926,170300,1540696390,9050,9050,9050,9050,0
|
|
20240926,170200,1540696390,9050,9050,9050,9050,0
|
|
20240926,170100,1540696390,9050,9050,9050,9050,0
|
|
20240926,170000,1540696390,9050,9050,9050,9050,0
|
|
20240926,165900,1540696390,9050,9050,9050,9050,0
|
|
20240926,165800,1540696390,9050,9050,9050,9050,0
|
|
20240926,165700,1540696390,9050,9050,9050,9050,0
|
|
20240926,165600,1540696390,9050,9050,9050,9050,0
|
|
20240926,165500,1540696390,9050,9050,9050,9050,0
|
|
20240926,165400,1540696390,9050,9050,9050,9050,0
|
|
20240926,165300,1540696390,9050,9050,9050,9050,0
|
|
20240926,165200,1540696390,9050,9050,9050,9050,0
|
|
20240926,165100,1540696390,9050,9050,9050,9050,0
|
|
20240926,165000,1540696390,9050,9050,9050,9050,0
|
|
20240926,164900,1540696390,9050,9050,9050,9050,0
|
|
20240926,164800,1540696390,9050,9050,9050,9050,0
|
|
20240926,164700,1540696390,9050,9050,9050,9050,3856
|
|
20240926,164600,1540696390,9050,9050,9050,9050,0
|
|
20240926,164500,1540696390,9050,9050,9050,9050,0
|
|
20240926,164400,1540696390,9050,9050,9050,9050,0
|
|
20240926,164300,1540696390,9050,9050,9050,9050,0
|
|
20240926,164200,1540696390,9050,9050,9050,9050,0
|
|
20240926,164100,1540696390,9050,9050,9050,9050,0
|
|
20240926,164000,1540696390,9050,9050,9050,9050,0
|
|
20240926,163900,1540696390,9050,9050,9050,9050,0
|
|
20240926,163800,1540696390,9050,9050,9050,9050,0
|
|
20240926,163700,1540696390,9050,9050,9050,9050,0
|
|
20240926,163600,1540696390,9050,9050,9050,9050,0
|
|
20240926,163500,1540696390,9050,9050,9050,9050,0
|
|
20240926,163400,1540696390,9050,9050,9050,9050,0
|
|
20240926,163300,1540696390,9050,9050,9050,9050,0
|
|
20240926,163200,1540696390,9050,9050,9050,9050,0
|
|
20240926,163100,1540696390,9050,9050,9050,9050,0
|
|
20240926,163000,1540696390,9050,9050,9050,9050,0
|
|
20240926,162900,1540696390,9050,9050,9050,9050,0
|
|
20240926,162800,1540696390,9050,9050,9050,9050,0
|
|
20240926,162700,1540696390,9050,9050,9050,9050,0
|
|
20240926,162600,1540696390,9050,9050,9050,9050,0
|
|
20240926,162500,1540696390,9050,9050,9050,9050,0
|
|
20240926,162400,1540696390,9050,9050,9050,9050,0
|
|
20240926,162300,1540696390,9050,9050,9050,9050,0
|
|
20240926,162200,1540696390,9050,9050,9050,9050,0
|
|
20240926,162100,1540696390,9050,9050,9050,9050,0
|
|
20240926,162000,1540696390,9050,9050,9050,9050,0
|
|
20240926,161900,1540696390,9050,9050,9050,9050,0
|
|
20240926,161800,1540696390,9050,9050,9050,9050,0
|
|
20240926,161700,1540696390,9050,9050,9050,9050,3856
|
|
20240926,161600,1540696390,9050,9050,9050,9050,0
|
|
20240926,161500,1540696390,9050,9050,9050,9050,0
|
|
20240926,161400,1540696390,9050,9050,9050,9050,0
|
|
20240926,161300,1540696390,9050,9050,9050,9050,0
|
|
20240926,161200,1540696390,9050,9050,9050,9050,0
|
|
20240926,161100,1540696390,9050,9050,9050,9050,0
|
|
20240926,161000,1540696390,9050,9050,9050,9050,0
|
|
20240926,160900,1540696390,9050,9050,9050,9050,0
|
|
20240926,160800,1540696390,9050,9050,9050,9050,0
|
|
20240926,160700,1540696390,9050,9050,9050,9050,0
|
|
20240926,160600,1540696390,9050,9050,9050,9050,0
|
|
20240926,160500,1540696390,9050,9050,9050,9050,0
|
|
20240926,160400,1540696390,9050,9050,9050,9050,0
|
|
20240926,160300,1540696390,9050,9050,9050,9050,0
|
|
20240926,160200,1540696390,9050,9050,9050,9050,0
|
|
20240926,160100,1540696390,9050,9050,9050,9050,0
|
|
20240926,160000,1540696390,9050,9050,9050,9050,0
|
|
20240926,155900,1540696390,9050,9050,9050,9050,0
|
|
20240926,155800,1540696390,9050,9050,9050,9050,0
|
|
20240926,155700,1540696390,9050,9050,9050,9050,0
|
|
20240926,155600,1540696390,9050,9050,9050,9050,0
|
|
20240926,155500,1540696390,9050,9050,9050,9050,0
|
|
20240926,155400,1540696390,9050,9050,9050,9050,0
|
|
20240926,155300,1540696390,9050,9050,9050,9050,0
|
|
20240926,155200,1540696390,9050,9050,9050,9050,0
|
|
20240926,155100,1540696390,9050,9050,9050,9050,0
|
|
20240926,155000,1540696390,9050,9050,9050,9050,0
|
|
20240926,154900,1540696390,9050,9050,9050,9050,0
|
|
20240926,154800,1540696390,9050,9050,9050,9050,0
|
|
20240926,154700,1540696390,9050,9050,9050,9050,3856
|
|
20240926,154600,1540696390,9050,9050,9050,9050,0
|
|
20240926,154500,1540696390,9050,9050,9050,9050,0
|
|
20240926,154400,1540696390,9050,9050,9050,9050,0
|
|
20240926,154300,1540696390,9050,9050,9050,9050,0
|
|
20240926,154200,1540696390,9050,9050,9050,9050,0
|
|
20240926,154100,1540696390,9050,9050,9050,9050,0
|
|
20240926,154000,1540696390,9050,9050,9050,9050,0
|
|
20240926,153900,1540696390,9050,9050,9050,9050,0
|
|
20240926,153800,1540696390,9050,9050,9050,9050,0
|
|
20240926,153700,1540696390,9050,9050,9050,9050,0
|
|
20240926,153600,1540696390,9050,9050,9050,9050,0
|
|
20240926,153500,1540696390,9050,9050,9050,9050,0
|
|
20240926,153400,1540696390,9050,9050,9050,9050,0
|
|
20240926,153300,1540696390,9050,9050,9050,9050,0
|
|
20240926,153200,1540696390,9050,9050,9050,9050,0
|
|
20240926,153100,1540696390,9050,9050,9050,9050,0
|
|
20240926,153000,1540696390,9050,9050,9050,9050,3856
|
|
20240926,152900,1505799590,9040,9040,9040,9040,0
|
|
20240926,152800,1505799590,9040,9040,9040,9040,0
|
|
20240926,152700,1505799590,9040,9040,9040,9040,0
|
|
20240926,152600,1505799590,9040,9040,9040,9040,0
|
|
20240926,152500,1505799590,9040,9040,9040,9040,0
|
|
20240926,152400,1505799590,9040,9040,9040,9040,0
|
|
20240926,152300,1505799590,9040,9040,9040,9040,0
|
|
20240926,152200,1505799590,9040,9040,9040,9040,0
|
|
20240926,152100,1505799590,9040,9040,9040,9040,0
|
|
20240926,152000,1505799590,9040,9040,9040,9040,0
|
|
20240926,151900,1505799590,9040,9050,9050,9040,816
|
|
20240926,151800,1498417200,9050,9050,9050,9050,473
|
|
20240926,151700,1494136550,9050,9050,9050,9050,69
|
|
20240926,151600,1493512100,9040,9040,9040,9030,400
|
|
20240926,151500,1489898100,9030,9040,9040,9030,607
|
|
20240926,151400,1484411010,9040,9030,9040,9030,1075
|
|
20240926,151300,1474700900,9030,9030,9030,9030,310
|
|
20240926,151200,1471901600,9030,9040,9040,9030,793
|
|
20240926,151100,1464740090,9030,9040,9040,9030,92
|
|
20240926,151000,1463908490,9030,9030,9040,9030,114
|
|
20240926,150900,1462878970,9030,9040,9050,9030,123
|
|
20240926,150800,1461766050,9040,9040,9040,9040,45
|
|
20240926,150700,1461359250,9040,9030,9050,9030,230
|
|
20240926,150600,1459280980,9050,9050,9050,9050,0
|
|
20240926,150500,1459280980,9050,9030,9050,9030,388
|
|
20240926,150400,1455774520,9050,9050,9050,9050,83
|
|
20240926,150300,1455023370,9040,9040,9040,9040,474
|
|
20240926,150200,1450738410,9050,9050,9050,9050,21
|
|
20240926,150100,1450548360,9050,9040,9050,9030,736
|
|
20240926,150000,1443895120,9030,9030,9030,9030,0
|
|
20240926,145900,1443895120,9030,9010,9030,9010,97
|
|
20240926,145800,1443021130,9010,9010,9010,9010,10
|
|
20240926,145700,1442931030,9010,9010,9010,9010,23
|
|
20240926,145600,1442723800,9020,9020,9020,9010,894
|
|
20240926,145500,1434659960,9010,9030,9030,9010,930
|
|
20240926,145400,1426267880,9030,9030,9030,9030,0
|
|
20240926,145300,1426267880,9030,9020,9030,9020,206
|
|
20240926,145200,1424407760,9000,9010,9010,9000,411
|
|
20240926,145100,1420705880,9030,9030,9030,9030,11
|
|
20240926,145000,1420606550,9030,9000,9030,9000,531
|
|
20240926,144900,1415823690,9000,9000,9000,9000,201
|
|
20240926,144800,1414014690,9010,9010,9010,9010,0
|
|
20240926,144700,1414014690,9010,9010,9030,9000,3025
|
|
20240926,144600,1386764330,9010,9030,9030,9010,755
|
|
20240926,144500,1379953940,9030,9030,9030,9030,1419
|
|
20240926,144400,1367140370,9040,9040,9040,9020,129
|
|
20240926,144300,1365974310,9020,9030,9030,9020,55
|
|
20240926,144200,1365477760,9030,9030,9030,9030,967
|
|
20240926,144100,1356745750,9040,9030,9040,9030,553
|
|
20240926,144000,1351749270,9040,9060,9060,9040,330
|
|
20240926,143900,1348765810,9040,9040,9040,9040,1
|
|
20240926,143800,1348756770,9060,9040,9060,9020,1116
|
|
20240926,143700,1338673030,9060,9060,9060,9060,0
|
|
20240926,143600,1338673030,9060,9060,9060,9060,96
|
|
20240926,143500,1337803270,9040,9040,9040,9040,168
|
|
20240926,143400,1336284550,9030,9050,9050,9030,767
|
|
20240926,143300,1329351820,9050,9060,9060,9050,80
|
|
20240926,143200,1328627030,9050,9050,9050,9050,5
|
|
20240926,143100,1328581780,9060,9050,9060,9040,668
|
|
20240926,143000,1322535480,9050,9050,9050,9050,5
|
|
20240926,142900,1322490230,9050,9060,9060,9050,196
|
|
20240926,142800,1320715470,9060,9060,9060,9060,150
|
|
20240926,142700,1319356470,9060,9050,9060,9050,265
|
|
20240926,142600,1316958110,9050,9050,9050,9050,1
|
|
20240926,142500,1316949060,9050,9020,9060,9020,691
|
|
20240926,142400,1310698810,9020,9040,9050,9020,891
|
|
20240926,142300,1302647510,9040,9040,9040,9040,101
|
|
20240926,142200,1301734470,9040,9060,9070,9040,2340
|
|
20240926,142100,1280549210,9070,9050,9070,9040,877
|
|
20240926,142000,1272602530,9060,9060,9060,9040,273
|
|
20240926,141900,1270130450,9060,9070,9070,9060,262
|
|
20240926,141800,1267756720,9040,9030,9070,9010,8086
|
|
20240926,141700,1194633410,9030,9020,9040,9010,4233
|
|
20240926,141600,1156438000,9010,9000,9010,9000,1721
|
|
20240926,141500,1140931800,9010,9000,9010,9000,159
|
|
20240926,141400,1139500690,9000,9000,9000,9000,10
|
|
20240926,141300,1139410690,9000,9010,9010,9000,212
|
|
20240926,141200,1137501670,9000,9000,9000,9000,66
|
|
20240926,141100,1136907670,9000,9000,9000,9000,11
|
|
20240926,141000,1136808670,9010,9010,9010,9010,1
|
|
20240926,140900,1136799660,9010,9010,9010,9010,6
|
|
20240926,140800,1136745600,9010,9000,9010,9000,24
|
|
20240926,140700,1136529380,9000,9010,9010,9000,415
|
|
20240926,140600,1132793380,9010,9000,9010,9000,39
|
|
20240926,140500,1132442000,9010,9010,9010,9010,1
|
|
20240926,140400,1132432990,9010,9010,9010,9010,1
|
|
20240926,140300,1132423980,9010,9010,9010,9010,4
|
|
20240926,140200,1132387940,9010,9010,9010,9010,195
|
|
20240926,140100,1130630990,9010,9010,9010,9010,0
|
|
20240926,140000,1130630990,9010,9010,9010,9010,138
|
|
20240926,135900,1129387610,9010,9010,9010,9010,51
|
|
20240926,135800,1128928100,9010,9000,9010,9000,210
|
|
20240926,135700,1127036100,9010,9010,9010,9010,64
|
|
20240926,135600,1126459460,9010,9010,9010,9010,52
|
|
20240926,135500,1125990940,9010,9010,9010,9010,282
|
|
20240926,135400,1123450120,9000,9000,9000,9000,10
|
|
20240926,135300,1123360120,9000,9000,9000,9000,1
|
|
20240926,135200,1123351120,9000,9000,9010,9000,83
|
|
20240926,135100,1122603320,9010,9020,9020,9010,36
|
|
20240926,135000,1122278900,9020,9020,9020,9010,710
|
|
20240926,134900,1115881640,9010,9010,9010,9010,1624
|
|
20240926,134800,1101249400,9010,9010,9010,9010,70
|
|
20240926,134700,1100618700,9010,9010,9010,9010,11
|
|
20240926,134600,1100519590,9010,9000,9010,9000,22
|
|
20240926,134500,1100321390,9010,9000,9010,9000,3943
|
|
20240926,134400,1064833300,8990,9000,9000,8990,170
|
|
20240926,134300,1063304900,9000,9000,9000,8990,1085
|
|
20240926,134200,1053550000,9000,8990,9000,8990,46
|
|
20240926,134100,1053136100,9000,9000,9000,9000,31
|
|
20240926,134000,1052857100,9000,9000,9000,8990,18
|
|
20240926,133900,1052695140,8990,8990,8990,8990,401
|
|
20240926,133800,1049090150,9000,9000,9000,9000,20
|
|
20240926,133700,1048910150,9000,8990,9000,8980,579
|
|
20240926,133600,1043705150,8980,8990,8990,8980,32
|
|
20240926,133500,1043417690,8990,8990,8990,8990,60
|
|
20240926,133400,1042878290,8990,8990,8990,8990,242
|
|
20240926,133300,1040702710,8990,8980,8990,8980,241
|
|
20240926,133200,1038536420,8980,9000,9000,8980,75
|
|
20240926,133100,1037861720,9000,8990,9000,8990,75
|
|
20240926,133000,1037186880,9000,9000,9000,8990,100
|
|
20240926,132900,1036287680,9000,9000,9000,8990,569
|
|
20240926,132800,1031169940,8990,8990,8990,8990,120
|
|
20240926,132700,1030091140,8990,8990,8990,8980,333
|
|
20240926,132600,1027097680,8970,8950,9000,8940,16644
|
|
20240926,132500,877899510,8940,8950,8950,8940,36
|
|
20240926,132400,877577420,8940,8940,8940,8940,859
|
|
20240926,132300,869897960,8940,8940,8940,8940,272
|
|
20240926,132200,867466280,8950,8950,8950,8950,1112
|
|
20240926,132100,857513880,8960,8950,8960,8950,89
|
|
20240926,132000,856716640,8950,8950,8950,8950,123
|
|
20240926,131900,855615790,8950,8950,8950,8950,2077
|
|
20240926,131800,837026640,8950,8950,8950,8950,541
|
|
20240926,131700,832184690,8930,8930,8930,8930,0
|
|
20240926,131600,832184690,8930,8930,8930,8930,10
|
|
20240926,131500,832095390,8930,8940,8940,8930,13
|
|
20240926,131400,831979270,8930,8930,8930,8930,0
|
|
20240926,131300,831979270,8930,8930,8930,8930,0
|
|
20240926,131200,831979270,8930,8930,8930,8930,1000
|
|
20240926,131100,823049270,8930,8930,8930,8930,0
|
|
20240926,131000,823049270,8930,8930,8930,8930,0
|
|
20240926,130900,823049270,8930,8940,8950,8930,1041
|
|
20240926,130800,813742900,8940,8940,8940,8940,1273
|
|
20240926,130700,802362280,8940,8940,8940,8940,4
|
|
20240926,130600,802326520,8940,8940,8940,8940,314
|
|
20240926,130500,799519360,8930,8930,8930,8930,0
|
|
20240926,130400,799519360,8930,8930,8930,8930,85
|
|
20240926,130300,798760310,8940,8930,8940,8930,216
|
|
20240926,130200,796830270,8940,8940,8940,8940,52
|
|
20240926,130100,796365390,8940,8930,8940,8930,602
|
|
20240926,130000,790983530,8940,8940,8940,8940,0
|
|
20240926,125900,790983530,8940,8940,8940,8940,25
|
|
20240926,125800,790760030,8930,8930,8930,8930,0
|
|
20240926,125700,790760030,8930,8930,8930,8930,257
|
|
20240926,125600,788465020,8930,8930,8930,8930,0
|
|
20240926,125500,788465020,8930,8930,8930,8930,739
|
|
20240926,125400,781865750,8930,8930,8930,8930,510
|
|
20240926,125300,777311450,8940,8920,8940,8920,73
|
|
20240926,125200,776660080,8930,8930,8930,8930,25
|
|
20240926,125100,776436830,8930,8930,8930,8930,0
|
|
20240926,125000,776436830,8930,8930,8930,8930,0
|
|
20240926,124900,776436830,8930,8930,8930,8930,10
|
|
20240926,124800,776347530,8940,8940,8940,8920,102
|
|
20240926,124700,775435670,8940,8930,8940,8930,579
|
|
20240926,124600,770265180,8930,8930,8930,8930,779
|
|
20240926,124500,763308710,8910,8910,8910,8910,21
|
|
20240926,124400,763121600,8920,8920,8920,8920,347
|
|
20240926,124300,760026360,8930,8920,8930,8920,4
|
|
20240926,124200,759990670,8920,8920,8920,8920,249
|
|
20240926,124100,757769590,8920,8920,8920,8920,0
|
|
20240926,124000,757769590,8920,8920,8920,8920,372
|
|
20240926,123900,754451350,8920,8920,8920,8920,1000
|
|
20240926,123800,745531350,8920,8930,8930,8920,11
|
|
20240926,123700,745433220,8920,8920,8920,8920,0
|
|
20240926,123600,745433220,8920,8920,8920,8920,47
|
|
20240926,123500,745013980,8920,8920,8920,8920,803
|
|
20240926,123400,737851220,8920,8920,8920,8920,651
|
|
20240926,123300,732044300,8920,8920,8920,8920,0
|
|
20240926,123200,732044300,8920,8920,8920,8920,37
|
|
20240926,123100,731714260,8920,8920,8920,8920,10
|
|
20240926,123000,731625060,8920,8920,8920,8920,10
|
|
20240926,122900,731535860,8920,8920,8920,8920,12
|
|
20240926,122800,731428820,8920,8920,8920,8920,12
|
|
20240926,122700,731321780,8930,8920,8930,8920,32
|
|
20240926,122600,731036140,8920,8930,8930,8920,127
|
|
20240926,122500,729902130,8920,8920,8920,8920,50
|
|
20240926,122400,729456130,8920,8920,8920,8920,0
|
|
20240926,122300,729456130,8920,8920,8920,8920,0
|
|
20240926,122200,729456130,8920,8910,8920,8910,600
|
|
20240926,122100,724104230,8920,8920,8920,8920,14
|
|
20240926,122000,723979350,8920,8920,8920,8920,0
|
|
20240926,121900,723979350,8920,8920,8920,8920,199
|
|
20240926,121800,722204270,8920,8920,8920,8920,0
|
|
20240926,121700,722204270,8920,8930,8930,8920,214
|
|
20240926,121600,720295250,8930,8930,8930,8930,111
|
|
20240926,121500,719304020,8920,8920,8920,8920,88
|
|
20240926,121400,718519060,8920,8920,8920,8920,0
|
|
20240926,121300,718519060,8920,8920,8920,8920,728
|
|
20240926,121200,712025300,8920,8920,8920,8920,3
|
|
20240926,121100,711998540,8930,8930,8930,8930,170
|
|
20240926,121000,710480440,8930,8920,8930,8920,568
|
|
20240926,120900,705413210,8920,8920,8920,8920,0
|
|
20240926,120800,705413210,8920,8920,8920,8920,0
|
|
20240926,120700,705413210,8920,8920,8920,8920,263
|
|
20240926,120600,703067250,8920,8920,8920,8920,524
|
|
20240926,120500,698393170,8920,8920,8920,8920,15
|
|
20240926,120400,698259370,8930,8930,8930,8930,0
|
|
20240926,120300,698259370,8930,8910,8930,8910,206
|
|
20240926,120200,696419910,8940,8940,8940,8920,1248
|
|
20240926,120100,685283700,8930,8930,8930,8930,30
|
|
20240926,120000,685015800,8920,8920,8920,8920,1070
|
|
20240926,115900,675471400,8940,8940,8940,8940,0
|
|
20240926,115800,675471400,8940,8940,8940,8940,1
|
|
20240926,115700,675462460,8940,8940,8940,8940,0
|
|
20240926,115600,675462460,8940,8930,8940,8930,948
|
|
20240926,115500,666987380,8930,8910,8930,8910,753
|
|
20240926,115400,660263110,8930,8930,8930,8930,315
|
|
20240926,115300,657450160,8930,8930,8930,8930,0
|
|
20240926,115200,657450160,8930,8930,8930,8930,127
|
|
20240926,115100,656316050,8930,8930,8930,8930,1
|
|
20240926,115000,656307120,8930,8910,8930,8910,1053
|
|
20240926,114900,646923830,8930,8920,8930,8920,32
|
|
20240926,114800,646638170,8930,8910,8930,8910,754
|
|
20240926,114700,639910370,8900,8890,8900,8890,101
|
|
20240926,114600,639012470,8890,8890,8890,8890,100
|
|
20240926,114500,638123470,8890,8900,8900,8890,1118
|
|
20240926,114400,628173370,8910,8910,8910,8910,0
|
|
20240926,114300,628173370,8910,8910,8910,8910,0
|
|
20240926,114200,628173370,8910,8920,8920,8910,279
|
|
20240926,114100,625686980,8920,8920,8920,8920,0
|
|
20240926,114000,625686980,8920,8900,8920,8900,171
|
|
20240926,113900,624161700,8900,8900,8900,8900,0
|
|
20240926,113800,624161700,8900,8900,8900,8900,0
|
|
20240926,113700,624161700,8900,8900,8900,8900,400
|
|
20240926,113600,620601700,8900,8900,8900,8900,527
|
|
20240926,113500,615911400,8900,8900,8900,8900,100
|
|
20240926,113400,615021400,8900,8900,8900,8900,0
|
|
20240926,113300,615021400,8900,8930,8930,8900,870
|
|
20240926,113200,607276210,8910,8910,8910,8900,1676
|
|
20240926,113100,592356300,8910,8910,8910,8910,9
|
|
20240926,113000,592276110,8900,8900,8900,8900,5
|
|
20240926,112900,592231610,8900,8920,8920,8900,1766
|
|
20240926,112800,576498570,8920,8900,8920,8900,559
|
|
20240926,112700,571513470,8900,8900,8900,8900,7
|
|
20240926,112600,571451170,8900,8900,8900,8900,0
|
|
20240926,112500,571451170,8900,8900,8900,8900,0
|
|
20240926,112400,571451170,8900,8900,8900,8900,166
|
|
20240926,112300,569973770,8900,8900,8900,8900,0
|
|
20240926,112200,569973770,8900,8900,8900,8900,4
|
|
20240926,112100,569938170,8900,8900,8900,8900,1
|
|
20240926,112000,569929270,8910,8910,8910,8910,250
|
|
20240926,111900,567701770,8890,8890,8890,8890,0
|
|
20240926,111800,567701770,8890,8890,8890,8890,210
|
|
20240926,111700,565834870,8900,8900,8900,8900,1
|
|
20240926,111600,565825970,8900,8900,8900,8900,0
|
|
20240926,111500,565825970,8900,8900,8900,8900,2
|
|
20240926,111400,565808170,8890,8890,8890,8890,10
|
|
20240926,111300,565719270,8890,8910,8910,8890,2815
|
|
20240926,111200,540669460,8910,8910,8910,8910,175
|
|
20240926,111100,539110210,8910,8910,8910,8910,101
|
|
20240926,111000,538210300,8910,8910,8910,8910,545
|
|
20240926,110900,533354350,8910,8910,8910,8910,13
|
|
20240926,110800,533238520,8910,8910,8910,8910,542
|
|
20240926,110700,528409300,8910,8910,8910,8910,0
|
|
20240926,110600,528409300,8910,8910,8910,8910,336
|
|
20240926,110500,525415540,8920,8920,8920,8920,2
|
|
20240926,110400,525397700,8920,8920,8920,8920,0
|
|
20240926,110300,525397700,8920,8930,8940,8920,299
|
|
20240926,110200,522725410,8930,8930,8930,8910,1060
|
|
20240926,110100,513269610,8930,8910,8930,8910,1040
|
|
20240926,110000,504001210,8910,8910,8910,8910,109
|
|
20240926,105900,503030020,8910,8930,8930,8910,1706
|
|
20240926,105800,487825440,8910,8920,8930,8910,1660
|
|
20240926,105700,473026580,8910,8900,8910,8900,82
|
|
20240926,105600,472296760,8890,8890,8890,8890,0
|
|
20240926,105500,472296760,8890,8890,8890,8890,93
|
|
20240926,105400,471469990,8890,8900,8900,8890,3030
|
|
20240926,105300,444503290,8910,8910,8910,8910,262
|
|
20240926,105200,442168870,8900,8900,8900,8900,1010
|
|
20240926,105100,433179870,8910,8910,8910,8910,48
|
|
20240926,105000,432752190,8910,8910,8910,8910,0
|
|
20240926,104900,432752190,8910,8910,8910,8910,164
|
|
20240926,104800,431290950,8910,8890,8910,8890,99
|
|
20240926,104700,430409060,8890,8890,8890,8890,116
|
|
20240926,104600,429377820,8890,8890,8890,8890,0
|
|
20240926,104500,429377820,8890,8920,8920,8890,98
|
|
20240926,104400,428505700,8920,8920,8920,8920,173
|
|
20240926,104300,426962540,8900,8900,8900,8900,1010
|
|
20240926,104200,417973540,8910,8910,8910,8910,386
|
|
20240926,104100,414534280,8910,8910,8910,8910,10
|
|
20240926,104000,414445180,8920,8910,8920,8910,11
|
|
20240926,103900,414347160,8920,8920,8920,8920,2
|
|
20240926,103800,414329320,8920,8920,8920,8920,125
|
|
20240926,103700,413214320,8920,8920,8920,8920,26
|
|
20240926,103600,412982400,8920,8920,8930,8920,596
|
|
20240926,103500,407666060,8920,8920,8920,8920,30
|
|
20240926,103400,407398460,8920,8900,8930,8900,2177
|
|
20240926,103300,387994910,8920,8920,8920,8920,393
|
|
20240926,103200,384489350,8920,8900,8920,8900,1504
|
|
20240926,103100,371087130,8900,8920,8920,8900,1022
|
|
20240926,103000,361991290,8900,8900,8900,8900,2
|
|
20240926,102900,361973490,8900,8920,8920,8900,1261
|
|
20240926,102800,350746010,8920,8920,8920,8920,14
|
|
20240926,102700,350621130,8920,8920,8920,8920,206
|
|
20240926,102600,348783610,8920,8920,8920,8920,2
|
|
20240926,102500,348765770,8920,8920,8920,8920,597
|
|
20240926,102400,343440530,8910,8910,8910,8910,349
|
|
20240926,102300,340330940,8910,8900,8910,8900,254
|
|
20240926,102200,338067950,8870,8880,8880,8870,4300
|
|
20240926,102100,299923950,8880,8880,8880,8880,200
|
|
20240926,102000,298147950,8880,8910,8910,8880,120
|
|
20240926,101900,297079350,8880,8880,8880,8880,0
|
|
20240926,101800,297079350,8880,8880,8880,8880,0
|
|
20240926,101700,297079350,8880,8880,8880,8880,316
|
|
20240926,101600,294273270,8870,8870,8870,8870,311
|
|
20240926,101500,291514700,8880,8880,8880,8880,1510
|
|
20240926,101400,278105900,8880,8880,8880,8880,464
|
|
20240926,101300,273985580,8880,8880,8880,8880,16
|
|
20240926,101200,273843500,8890,8890,8890,8890,483
|
|
20240926,101100,269549630,8910,8910,8910,8910,36
|
|
20240926,101000,269228870,8910,8910,8920,8890,643
|
|
20240926,100900,263499770,8890,8890,8890,8890,500
|
|
20240926,100800,259054770,8910,8910,8910,8910,101
|
|
20240926,100700,258154860,8910,8900,8910,8900,69
|
|
20240926,100600,257540750,8900,8900,8900,8900,234
|
|
20240926,100500,255458150,8900,8880,8900,8870,1001
|
|
20240926,100400,246578650,8880,8880,8880,8880,0
|
|
20240926,100300,246578650,8880,8900,8900,8860,1756
|
|
20240926,100200,231007430,8870,8880,8880,8870,843
|
|
20240926,100100,223529050,8890,8880,8890,8880,393
|
|
20240926,100000,220037100,8900,8900,8900,8900,0
|
|
20240926,095900,220037100,8900,8900,8900,8900,573
|
|
20240926,095800,214937400,8900,8860,8900,8860,3193
|
|
20240926,095700,186581810,8860,8880,8890,8860,747
|
|
20240926,095600,179954620,8890,8890,8890,8890,199
|
|
20240926,095500,178185510,8880,8880,8880,8880,347
|
|
20240926,095400,175104150,8880,8890,8890,8870,543
|
|
20240926,095300,170282260,8880,8890,8890,8880,365
|
|
20240926,095200,167039050,8880,8880,8880,8880,10
|
|
20240926,095100,166950250,8880,8880,8880,8880,0
|
|
20240926,095000,166950250,8880,8890,8890,8880,48
|
|
20240926,094900,166523930,8890,8890,8890,8890,2
|
|
20240926,094800,166506150,8890,8880,8890,8880,236
|
|
20240926,094700,164409220,8880,8880,8880,8880,9
|
|
20240926,094600,164329300,8870,8880,8880,8870,20
|
|
20240926,094500,164151800,8880,8880,8880,8880,206
|
|
20240926,094400,162322520,8880,8880,8880,8880,6
|
|
20240926,094300,162269240,8870,8880,8890,8870,24
|
|
20240926,094200,162056210,8880,8880,8880,8880,53
|
|
20240926,094100,161585570,8870,8870,8870,8870,0
|
|
20240926,094000,161585570,8870,8840,8870,8840,52
|
|
20240926,093900,161124890,8860,8860,8860,8860,135
|
|
20240926,093800,159928790,8860,8860,8860,8840,174
|
|
20240926,093700,158390030,8860,8860,8860,8860,110
|
|
20240926,093600,157415430,8820,8820,8820,8820,0
|
|
20240926,093500,157415430,8820,8880,8880,8820,1184
|
|
20240926,093400,146958170,8880,8850,8880,8850,233
|
|
20240926,093300,144894620,8880,8870,8880,8850,104
|
|
20240926,093200,143973190,8880,8890,8890,8850,41
|
|
20240926,093100,143609940,8890,8830,8890,8830,853
|
|
20240926,093000,136068790,8830,8850,8850,8830,2712
|
|
20240926,092900,112083030,8860,8860,8870,8850,668
|
|
20240926,092800,106162760,8860,8870,8870,8860,667
|
|
20240926,092700,100247470,8880,8880,8880,8880,57
|
|
20240926,092600,99741310,8880,8880,8880,8880,218
|
|
20240926,092500,97805470,8880,8870,8880,8870,308
|
|
20240926,092400,95072930,8880,8880,8880,8880,102
|
|
20240926,092300,94167170,8880,8880,8880,8880,973
|
|
20240926,092200,85526930,8890,8900,8900,8890,244
|
|
20240926,092100,83357670,8900,8900,8900,8900,35
|
|
20240926,092000,83046170,8890,8890,8890,8890,205
|
|
20240926,091900,81223720,8890,8890,8890,8880,48
|
|
20240926,091800,80797400,8890,8890,8890,8890,92
|
|
20240926,091700,79979520,8890,8890,8890,8890,291
|
|
20240926,091600,77392530,8880,8880,8880,8880,76
|
|
20240926,091500,76717650,8890,8910,8910,8890,91
|
|
20240926,091400,75908480,8900,8900,8900,8900,385
|
|
20240926,091300,72481980,8910,8910,8910,8910,12
|
|
20240926,091200,72375060,8910,8890,8910,8890,236
|
|
20240926,091100,70275680,8890,8890,8900,8890,167
|
|
20240926,091000,68791030,8890,8900,8900,8880,3092
|
|
20240926,090900,41332690,8900,8870,8900,8870,1681
|
|
20240926,090800,26395860,8870,8860,8880,8860,394
|
|
20240926,090700,22904800,8870,8870,8870,8870,690
|
|
20240926,090600,16784500,8870,8850,8870,8850,101
|
|
20240926,090500,15889250,8850,8840,8850,8840,94
|
|
20240926,090400,15058240,8870,8850,8880,8840,299
|
|
20240926,090300,12411850,8870,8870,8870,8870,13
|
|
20240926,090200,12296540,8870,8820,8870,8820,29
|
|
20240926,090100,12039660,8810,8790,8810,8790,189
|
|
20240926,090000,10378170,8790,8780,8790,8780,1182
|