590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184700,883472620,9060,9060,9060,9060,1733
|
|
20240927,184600,883472620,9060,9060,9060,9060,0
|
|
20240927,184500,883472620,9060,9060,9060,9060,0
|
|
20240927,184400,883472620,9060,9060,9060,9060,0
|
|
20240927,184300,883472620,9060,9060,9060,9060,0
|
|
20240927,184200,883472620,9060,9060,9060,9060,0
|
|
20240927,184100,883472620,9060,9060,9060,9060,0
|
|
20240927,184000,883472620,9060,9060,9060,9060,0
|
|
20240927,183900,883472620,9060,9060,9060,9060,0
|
|
20240927,183800,883472620,9060,9060,9060,9060,0
|
|
20240927,183700,883472620,9060,9060,9060,9060,0
|
|
20240927,183600,883472620,9060,9060,9060,9060,0
|
|
20240927,183500,883472620,9060,9060,9060,9060,0
|
|
20240927,183400,883472620,9060,9060,9060,9060,0
|
|
20240927,183300,883472620,9060,9060,9060,9060,0
|
|
20240927,183200,883472620,9060,9060,9060,9060,0
|
|
20240927,183100,883472620,9060,9060,9060,9060,0
|
|
20240927,183000,883472620,9060,9060,9060,9060,0
|
|
20240927,182900,883472620,9060,9060,9060,9060,0
|
|
20240927,182800,883472620,9060,9060,9060,9060,0
|
|
20240927,182700,883472620,9060,9060,9060,9060,0
|
|
20240927,182600,883472620,9060,9060,9060,9060,0
|
|
20240927,182500,883472620,9060,9060,9060,9060,0
|
|
20240927,182400,883472620,9060,9060,9060,9060,0
|
|
20240927,182300,883472620,9060,9060,9060,9060,0
|
|
20240927,182200,883472620,9060,9060,9060,9060,0
|
|
20240927,182100,883472620,9060,9060,9060,9060,0
|
|
20240927,182000,883472620,9060,9060,9060,9060,0
|
|
20240927,181900,883472620,9060,9060,9060,9060,0
|
|
20240927,181800,883472620,9060,9060,9060,9060,0
|
|
20240927,181700,883472620,9060,9060,9060,9060,1733
|
|
20240927,181600,883472620,9060,9060,9060,9060,0
|
|
20240927,181500,883472620,9060,9060,9060,9060,0
|
|
20240927,181400,883472620,9060,9060,9060,9060,0
|
|
20240927,181300,883472620,9060,9060,9060,9060,0
|
|
20240927,181200,883472620,9060,9060,9060,9060,0
|
|
20240927,181100,883472620,9060,9060,9060,9060,0
|
|
20240927,181000,883472620,9060,9060,9060,9060,0
|
|
20240927,180900,883472620,9060,9060,9060,9060,0
|
|
20240927,180800,883472620,9060,9060,9060,9060,0
|
|
20240927,180700,883472620,9060,9060,9060,9060,0
|
|
20240927,180600,883472620,9060,9060,9060,9060,0
|
|
20240927,180500,883472620,9060,9060,9060,9060,0
|
|
20240927,180400,883472620,9060,9060,9060,9060,0
|
|
20240927,180300,883472620,9060,9060,9060,9060,0
|
|
20240927,180200,883472620,9060,9060,9060,9060,0
|
|
20240927,180100,883472620,9060,9060,9060,9060,0
|
|
20240927,180000,883472620,9060,9060,9060,9060,0
|
|
20240927,175900,883472620,9060,9060,9060,9060,0
|
|
20240927,175800,883472620,9060,9060,9060,9060,0
|
|
20240927,175700,883472620,9060,9060,9060,9060,0
|
|
20240927,175600,883472620,9060,9060,9060,9060,0
|
|
20240927,175500,883472620,9060,9060,9060,9060,0
|
|
20240927,175400,883472620,9060,9060,9060,9060,0
|
|
20240927,175300,883472620,9060,9060,9060,9060,0
|
|
20240927,175200,883472620,9060,9060,9060,9060,0
|
|
20240927,175100,883472620,9060,9060,9060,9060,0
|
|
20240927,175000,883472620,9060,9060,9060,9060,0
|
|
20240927,174900,883472620,9060,9060,9060,9060,0
|
|
20240927,174800,883472620,9060,9060,9060,9060,0
|
|
20240927,174700,883472620,9060,9060,9060,9060,1733
|
|
20240927,174600,883472620,9060,9060,9060,9060,0
|
|
20240927,174500,883472620,9060,9060,9060,9060,0
|
|
20240927,174400,883472620,9060,9060,9060,9060,0
|
|
20240927,174300,883472620,9060,9060,9060,9060,0
|
|
20240927,174200,883472620,9060,9060,9060,9060,0
|
|
20240927,174100,883472620,9060,9060,9060,9060,0
|
|
20240927,174000,883472620,9060,9060,9060,9060,0
|
|
20240927,173900,883472620,9060,9060,9060,9060,0
|
|
20240927,173800,883472620,9060,9060,9060,9060,0
|
|
20240927,173700,883472620,9060,9060,9060,9060,0
|
|
20240927,173600,883472620,9060,9060,9060,9060,0
|
|
20240927,173500,883472620,9060,9060,9060,9060,0
|
|
20240927,173400,883472620,9060,9060,9060,9060,0
|
|
20240927,173300,883472620,9060,9060,9060,9060,0
|
|
20240927,173200,883472620,9060,9060,9060,9060,0
|
|
20240927,173100,883472620,9060,9060,9060,9060,0
|
|
20240927,173000,883472620,9060,9060,9060,9060,0
|
|
20240927,172900,883472620,9060,9060,9060,9060,0
|
|
20240927,172800,883472620,9060,9060,9060,9060,0
|
|
20240927,172700,883472620,9060,9060,9060,9060,0
|
|
20240927,172600,883472620,9060,9060,9060,9060,0
|
|
20240927,172500,883472620,9060,9060,9060,9060,0
|
|
20240927,172400,883472620,9060,9060,9060,9060,0
|
|
20240927,172300,883472620,9060,9060,9060,9060,0
|
|
20240927,172200,883472620,9060,9060,9060,9060,0
|
|
20240927,172100,883472620,9060,9060,9060,9060,0
|
|
20240927,172000,883472620,9060,9060,9060,9060,0
|
|
20240927,171900,883472620,9060,9060,9060,9060,0
|
|
20240927,171800,883472620,9060,9060,9060,9060,0
|
|
20240927,171700,883472620,9060,9060,9060,9060,1733
|
|
20240927,171600,883472620,9060,9060,9060,9060,0
|
|
20240927,171500,883472620,9060,9060,9060,9060,0
|
|
20240927,171400,883472620,9060,9060,9060,9060,0
|
|
20240927,171300,883472620,9060,9060,9060,9060,0
|
|
20240927,171200,883472620,9060,9060,9060,9060,0
|
|
20240927,171100,883472620,9060,9060,9060,9060,0
|
|
20240927,171000,883472620,9060,9060,9060,9060,0
|
|
20240927,170900,883472620,9060,9060,9060,9060,0
|
|
20240927,170800,883472620,9060,9060,9060,9060,0
|
|
20240927,170700,883472620,9060,9060,9060,9060,0
|
|
20240927,170600,883472620,9060,9060,9060,9060,0
|
|
20240927,170500,883472620,9060,9060,9060,9060,0
|
|
20240927,170400,883472620,9060,9060,9060,9060,0
|
|
20240927,170300,883472620,9060,9060,9060,9060,0
|
|
20240927,170200,883472620,9060,9060,9060,9060,0
|
|
20240927,170100,883472620,9060,9060,9060,9060,0
|
|
20240927,170000,883472620,9060,9060,9060,9060,0
|
|
20240927,165900,883472620,9060,9060,9060,9060,0
|
|
20240927,165800,883472620,9060,9060,9060,9060,0
|
|
20240927,165700,883472620,9060,9060,9060,9060,0
|
|
20240927,165600,883472620,9060,9060,9060,9060,0
|
|
20240927,165500,883472620,9060,9060,9060,9060,0
|
|
20240927,165400,883472620,9060,9060,9060,9060,0
|
|
20240927,165300,883472620,9060,9060,9060,9060,0
|
|
20240927,165200,883472620,9060,9060,9060,9060,0
|
|
20240927,165100,883472620,9060,9060,9060,9060,0
|
|
20240927,165000,883472620,9060,9060,9060,9060,0
|
|
20240927,164900,883472620,9060,9060,9060,9060,0
|
|
20240927,164800,883472620,9060,9060,9060,9060,0
|
|
20240927,164700,883472620,9060,9060,9060,9060,1733
|
|
20240927,164600,883472620,9060,9060,9060,9060,0
|
|
20240927,164500,883472620,9060,9060,9060,9060,0
|
|
20240927,164400,883472620,9060,9060,9060,9060,0
|
|
20240927,164300,883472620,9060,9060,9060,9060,0
|
|
20240927,164200,883472620,9060,9060,9060,9060,0
|
|
20240927,164100,883472620,9060,9060,9060,9060,0
|
|
20240927,164000,883472620,9060,9060,9060,9060,0
|
|
20240927,163900,883472620,9060,9060,9060,9060,0
|
|
20240927,163800,883472620,9060,9060,9060,9060,0
|
|
20240927,163700,883472620,9060,9060,9060,9060,0
|
|
20240927,163600,883472620,9060,9060,9060,9060,0
|
|
20240927,163500,883472620,9060,9060,9060,9060,0
|
|
20240927,163400,883472620,9060,9060,9060,9060,0
|
|
20240927,163300,883472620,9060,9060,9060,9060,0
|
|
20240927,163200,883472620,9060,9060,9060,9060,0
|
|
20240927,163100,883472620,9060,9060,9060,9060,0
|
|
20240927,163000,883472620,9060,9060,9060,9060,0
|
|
20240927,162900,883472620,9060,9060,9060,9060,0
|
|
20240927,162800,883472620,9060,9060,9060,9060,0
|
|
20240927,162700,883472620,9060,9060,9060,9060,0
|
|
20240927,162600,883472620,9060,9060,9060,9060,0
|
|
20240927,162500,883472620,9060,9060,9060,9060,0
|
|
20240927,162400,883472620,9060,9060,9060,9060,0
|
|
20240927,162300,883472620,9060,9060,9060,9060,0
|
|
20240927,162200,883472620,9060,9060,9060,9060,0
|
|
20240927,162100,883472620,9060,9060,9060,9060,0
|
|
20240927,162000,883472620,9060,9060,9060,9060,0
|
|
20240927,161900,883472620,9060,9060,9060,9060,0
|
|
20240927,161800,883472620,9060,9060,9060,9060,0
|
|
20240927,161700,883472620,9060,9060,9060,9060,1733
|
|
20240927,161600,883472620,9060,9060,9060,9060,0
|
|
20240927,161500,883472620,9060,9060,9060,9060,0
|
|
20240927,161400,883472620,9060,9060,9060,9060,0
|
|
20240927,161300,883472620,9060,9060,9060,9060,0
|
|
20240927,161200,883472620,9060,9060,9060,9060,0
|
|
20240927,161100,883472620,9060,9060,9060,9060,0
|
|
20240927,161000,883472620,9060,9060,9060,9060,0
|
|
20240927,160900,883472620,9060,9060,9060,9060,0
|
|
20240927,160800,883472620,9060,9060,9060,9060,0
|
|
20240927,160700,883472620,9060,9060,9060,9060,0
|
|
20240927,160600,883472620,9060,9060,9060,9060,0
|
|
20240927,160500,883472620,9060,9060,9060,9060,0
|
|
20240927,160400,883472620,9060,9060,9060,9060,0
|
|
20240927,160300,883472620,9060,9060,9060,9060,0
|
|
20240927,160200,883472620,9060,9060,9060,9060,0
|
|
20240927,160100,883472620,9060,9060,9060,9060,0
|
|
20240927,160000,883472620,9060,9060,9060,9060,0
|
|
20240927,155900,883472620,9060,9060,9060,9060,0
|
|
20240927,155800,883472620,9060,9060,9060,9060,0
|
|
20240927,155700,883472620,9060,9060,9060,9060,0
|
|
20240927,155600,883472620,9060,9060,9060,9060,0
|
|
20240927,155500,883472620,9060,9060,9060,9060,0
|
|
20240927,155400,883472620,9060,9060,9060,9060,0
|
|
20240927,155300,883472620,9060,9060,9060,9060,0
|
|
20240927,155200,883472620,9060,9060,9060,9060,0
|
|
20240927,155100,883472620,9060,9060,9060,9060,0
|
|
20240927,155000,883472620,9060,9060,9060,9060,0
|
|
20240927,154900,883472620,9060,9060,9060,9060,0
|
|
20240927,154800,883472620,9060,9060,9060,9060,0
|
|
20240927,154700,883472620,9060,9060,9060,9060,1733
|
|
20240927,154600,883472620,9060,9060,9060,9060,0
|
|
20240927,154500,883472620,9060,9060,9060,9060,0
|
|
20240927,154400,883472620,9060,9060,9060,9060,0
|
|
20240927,154300,883472620,9060,9060,9060,9060,0
|
|
20240927,154200,883472620,9060,9060,9060,9060,0
|
|
20240927,154100,883472620,9060,9060,9060,9060,0
|
|
20240927,154000,883472620,9060,9060,9060,9060,0
|
|
20240927,153900,883472620,9060,9060,9060,9060,0
|
|
20240927,153800,883472620,9060,9060,9060,9060,0
|
|
20240927,153700,883472620,9060,9060,9060,9060,0
|
|
20240927,153600,883472620,9060,9060,9060,9060,0
|
|
20240927,153500,883472620,9060,9060,9060,9060,0
|
|
20240927,153400,883472620,9060,9060,9060,9060,0
|
|
20240927,153300,883472620,9060,9060,9060,9060,0
|
|
20240927,153200,883472620,9060,9060,9060,9060,0
|
|
20240927,153100,883472620,9060,9060,9060,9060,0
|
|
20240927,153000,883472620,9060,9060,9060,9060,1733
|
|
20240927,152900,867771640,9050,9050,9050,9050,0
|
|
20240927,152800,867771640,9050,9050,9050,9050,0
|
|
20240927,152700,867771640,9050,9050,9050,9050,0
|
|
20240927,152600,867771640,9050,9050,9050,9050,0
|
|
20240927,152500,867771640,9050,9050,9050,9050,0
|
|
20240927,152400,867771640,9050,9050,9050,9050,0
|
|
20240927,152300,867771640,9050,9050,9050,9050,0
|
|
20240927,152200,867771640,9050,9050,9050,9050,0
|
|
20240927,152100,867771640,9050,9050,9050,9050,0
|
|
20240927,152000,867771640,9050,9050,9050,9050,0
|
|
20240927,151900,867771640,9050,9040,9050,9030,265
|
|
20240927,151800,865376540,9050,9050,9050,9030,303
|
|
20240927,151700,862638480,9040,9030,9050,9030,150
|
|
20240927,151600,861283830,9040,9050,9050,9040,5
|
|
20240927,151500,861238600,9050,9050,9050,9050,5
|
|
20240927,151400,861193350,9030,9050,9050,9030,110
|
|
20240927,151300,860199000,9030,9030,9040,9030,370
|
|
20240927,151200,856857890,9020,9030,9050,9020,1063
|
|
20240927,151100,847262540,9050,9050,9050,9050,73
|
|
20240927,151000,846601890,9030,9030,9030,9030,10
|
|
20240927,150900,846511590,9050,9030,9050,9030,505
|
|
20240927,150800,841951340,9050,9050,9050,9050,170
|
|
20240927,150700,840412840,9050,9050,9050,9050,111
|
|
20240927,150600,839408290,9020,9030,9030,9020,1000
|
|
20240927,150500,830387950,9050,9030,9050,9030,1014
|
|
20240927,150400,821231450,9050,9050,9050,9050,108
|
|
20240927,150300,820254050,9030,9050,9050,9030,4
|
|
20240927,150200,820217870,9030,9030,9050,9030,513
|
|
20240927,150100,815585440,9050,9050,9050,9030,113
|
|
20240927,150000,814562990,9030,9030,9030,9030,1
|
|
20240927,145900,814553960,9050,9050,9050,9050,4
|
|
20240927,145800,814517760,9030,9050,9050,9030,23
|
|
20240927,145700,814309810,9050,9050,9050,9030,26
|
|
20240927,145600,814074730,9050,9030,9050,9030,14
|
|
20240927,145500,813948250,9050,9050,9050,9050,74
|
|
20240927,145400,813278550,9020,9020,9020,9020,300
|
|
20240927,145300,810572550,9050,9030,9050,9030,188
|
|
20240927,145200,808871390,9030,9030,9030,9030,5
|
|
20240927,145100,808826240,9030,9030,9030,9020,532
|
|
20240927,145000,804022350,9030,9030,9030,9030,10
|
|
20240927,144900,803932050,9030,9030,9030,9030,37
|
|
20240927,144800,803597940,9020,9020,9030,9020,1607
|
|
20240927,144700,789101980,9030,9020,9030,9020,568
|
|
20240927,144600,783973040,9030,9030,9030,9030,220
|
|
20240927,144500,781986440,9020,9020,9020,9020,0
|
|
20240927,144400,781986440,9020,9020,9020,9020,20
|
|
20240927,144300,781806040,9030,9030,9030,9030,1
|
|
20240927,144200,781797010,9020,9020,9020,9020,105
|
|
20240927,144100,780849910,9020,9020,9020,9020,14
|
|
20240927,144000,780723630,9020,9030,9030,9020,29
|
|
20240927,143900,780461950,9020,9050,9050,9020,30
|
|
20240927,143800,780191220,9020,9020,9020,9020,44
|
|
20240927,143700,779794340,9020,9020,9020,9020,323
|
|
20240927,143600,776880880,9020,9020,9020,9020,0
|
|
20240927,143500,776880880,9020,9020,9020,9020,3000
|
|
20240927,143400,749820880,9030,9030,9030,9030,319
|
|
20240927,143300,746940310,9030,9050,9050,9030,3632
|
|
20240927,143200,714115220,9050,9040,9050,9040,115
|
|
20240927,143100,713075590,9050,9040,9050,9040,163
|
|
20240927,143000,711601760,9040,9040,9040,9040,20
|
|
20240927,142900,711420960,9040,9040,9040,9040,403
|
|
20240927,142800,707777840,9070,9070,9070,9070,64
|
|
20240927,142700,707197360,9040,9050,9050,9040,80
|
|
20240927,142600,706473860,9070,9070,9070,9070,17
|
|
20240927,142500,706319670,9070,9070,9070,9070,115
|
|
20240927,142400,705276620,9040,9040,9040,9040,57
|
|
20240927,142300,704761340,9080,9080,9080,9080,0
|
|
20240927,142200,704761340,9080,9080,9080,9080,0
|
|
20240927,142100,704761340,9080,9080,9080,9080,0
|
|
20240927,142000,704761340,9080,9040,9080,9040,25
|
|
20240927,141900,704534890,9040,9040,9040,9040,300
|
|
20240927,141800,701822890,9040,9040,9040,9040,108
|
|
20240927,141700,700846570,9060,9050,9060,9050,45
|
|
20240927,141600,700438950,9040,9040,9040,9040,0
|
|
20240927,141500,700438950,9040,9040,9040,9040,175
|
|
20240927,141400,698856950,9040,9040,9040,9040,33
|
|
20240927,141300,698558630,9060,9040,9060,9040,120
|
|
20240927,141200,697471850,9040,9040,9040,9040,10
|
|
20240927,141100,697381450,9060,9060,9060,9060,0
|
|
20240927,141000,697381450,9060,9060,9060,9060,10
|
|
20240927,140900,697290850,9040,9040,9040,9040,1019
|
|
20240927,140800,688079090,9040,9040,9040,9040,0
|
|
20240927,140700,688079090,9040,9070,9070,9040,23
|
|
20240927,140600,687870960,9040,9040,9040,9040,41
|
|
20240927,140500,687500320,9040,9040,9040,9040,6
|
|
20240927,140400,687446080,9040,9050,9050,9040,100
|
|
20240927,140300,686542000,9050,9050,9050,9050,0
|
|
20240927,140200,686542000,9050,9090,9090,9050,213
|
|
20240927,140100,684614310,9090,9090,9090,9090,5
|
|
20240927,140000,684568860,9090,9060,9090,9060,112
|
|
20240927,135900,683551600,9060,9060,9060,9060,1
|
|
20240927,135800,683542540,9050,9050,9050,9050,0
|
|
20240927,135700,683542540,9050,9050,9050,9050,10
|
|
20240927,135600,683452040,9060,9060,9060,9060,20
|
|
20240927,135500,683270840,9050,9050,9050,9050,524
|
|
20240927,135400,678528640,9050,9050,9050,9050,85
|
|
20240927,135300,677759390,9070,9070,9070,9070,0
|
|
20240927,135200,677759390,9070,9070,9070,9070,7
|
|
20240927,135100,677695900,9070,9070,9070,9070,10
|
|
20240927,135000,677605200,9070,9050,9070,9050,11
|
|
20240927,134900,677505630,9070,9070,9070,9070,73
|
|
20240927,134800,676843520,9050,9050,9050,9050,500
|
|
20240927,134700,672318520,9060,9060,9060,9060,0
|
|
20240927,134600,672318520,9060,9060,9060,9060,110
|
|
20240927,134500,671321920,9060,9060,9060,9060,1
|
|
20240927,134400,671312860,9070,9070,9070,9070,0
|
|
20240927,134300,671312860,9070,9070,9070,9070,0
|
|
20240927,134200,671312860,9070,9070,9070,9070,121
|
|
20240927,134100,670215390,9080,9080,9080,9080,25
|
|
20240927,134000,669988390,9080,9080,9080,9080,73
|
|
20240927,133900,669325550,9060,9060,9060,9060,0
|
|
20240927,133800,669325550,9060,9050,9060,9050,21
|
|
20240927,133700,669135490,9050,9050,9050,9050,500
|
|
20240927,133600,664610490,9050,9050,9050,9050,15
|
|
20240927,133500,664474740,9050,9050,9050,9050,10
|
|
20240927,133400,664384240,9080,9080,9080,9080,1
|
|
20240927,133300,664375160,9080,9080,9080,9080,0
|
|
20240927,133200,664375160,9080,9080,9080,9080,73
|
|
20240927,133100,663712320,9060,9060,9060,9060,1
|
|
20240927,133000,663703260,9060,9060,9060,9060,10
|
|
20240927,132900,663612660,9080,9080,9080,9080,0
|
|
20240927,132800,663612660,9080,9080,9080,9080,0
|
|
20240927,132700,663612660,9080,9080,9080,9080,1000
|
|
20240927,132600,654532660,9080,9080,9080,9080,0
|
|
20240927,132500,654532660,9080,9080,9080,9080,100
|
|
20240927,132400,653624660,9080,9080,9080,9080,0
|
|
20240927,132300,653624660,9080,9080,9080,9080,1
|
|
20240927,132200,653615580,9080,9080,9080,9080,2
|
|
20240927,132100,653597420,9080,9040,9080,9040,141
|
|
20240927,132000,652317180,9040,9040,9040,9040,0
|
|
20240927,131900,652317180,9040,9040,9040,9040,250
|
|
20240927,131800,650057180,9040,9050,9050,9040,200
|
|
20240927,131700,648248650,9050,9050,9050,9050,0
|
|
20240927,131600,648248650,9050,9050,9050,9050,320
|
|
20240927,131500,645352650,9080,9080,9080,9080,1
|
|
20240927,131400,645343570,9080,9080,9080,9080,25
|
|
20240927,131300,645116570,9050,9080,9080,9050,391
|
|
20240927,131200,641577540,9080,9050,9080,9050,39
|
|
20240927,131100,641224530,9060,9060,9060,9060,0
|
|
20240927,131000,641224530,9060,9080,9090,9060,218
|
|
20240927,130900,639248570,9090,9090,9090,9090,100
|
|
20240927,130800,638339570,9090,9090,9090,9090,111
|
|
20240927,130700,637330580,9080,9060,9080,9060,5
|
|
20240927,130600,637285200,9050,9060,9060,9050,8
|
|
20240927,130500,637212750,9060,9060,9060,9060,0
|
|
20240927,130400,637212750,9060,9060,9060,9060,102
|
|
20240927,130300,636288630,9070,9070,9070,9070,2
|
|
20240927,130200,636270490,9060,9070,9070,9060,592
|
|
20240927,130100,630906050,9070,9070,9070,9070,0
|
|
20240927,130000,630906050,9070,9060,9070,9060,173
|
|
20240927,125900,629337920,9070,9070,9070,9070,90
|
|
20240927,125800,628521620,9070,9070,9070,9070,11
|
|
20240927,125700,628421850,9070,9070,9070,9070,8
|
|
20240927,125600,628349290,9060,9060,9060,9060,0
|
|
20240927,125500,628349290,9060,9060,9060,9060,0
|
|
20240927,125400,628349290,9060,9060,9060,9060,0
|
|
20240927,125300,628349290,9060,9060,9060,9060,20
|
|
20240927,125200,628168090,9090,9090,9090,9090,0
|
|
20240927,125100,628168090,9090,9090,9090,9090,97
|
|
20240927,125000,627286360,9090,9090,9090,9090,2
|
|
20240927,124900,627268180,9090,9090,9090,9090,0
|
|
20240927,124800,627268180,9090,9090,9090,9090,6
|
|
20240927,124700,627213640,9090,9090,9090,9090,0
|
|
20240927,124600,627213640,9090,9090,9090,9090,0
|
|
20240927,124500,627213640,9090,9060,9090,9060,202
|
|
20240927,124400,625378060,9060,9060,9060,9060,0
|
|
20240927,124300,625378060,9060,9060,9060,9060,10
|
|
20240927,124200,625287460,9090,9090,9090,9090,52
|
|
20240927,124100,624814780,9090,9090,9090,9090,0
|
|
20240927,124000,624814780,9090,9070,9090,9070,100
|
|
20240927,123900,623905800,9070,9060,9070,9060,29
|
|
20240927,123800,623642910,9070,9070,9070,9070,0
|
|
20240927,123700,623642910,9070,9070,9070,9070,154
|
|
20240927,123600,622246130,9090,9090,9090,9090,29
|
|
20240927,123500,621982520,9060,9060,9060,9060,1
|
|
20240927,123400,621973460,9060,9060,9060,9060,16
|
|
20240927,123300,621828500,9050,9050,9050,9050,0
|
|
20240927,123200,621828500,9050,9050,9050,9050,4
|
|
20240927,123100,621792300,9060,9060,9060,9060,262
|
|
20240927,123000,619418580,9060,9060,9060,9060,0
|
|
20240927,122900,619418580,9060,9060,9060,9060,34
|
|
20240927,122800,619110540,9060,9060,9060,9060,202
|
|
20240927,122700,617280420,9060,9060,9060,9060,131
|
|
20240927,122600,616093560,9050,9050,9050,9050,0
|
|
20240927,122500,616093560,9050,9050,9050,9050,10
|
|
20240927,122400,616003060,9050,9050,9050,9050,0
|
|
20240927,122300,616003060,9050,9060,9060,9050,28
|
|
20240927,122200,615749650,9060,9030,9060,9030,64
|
|
20240927,122100,615171600,9050,9050,9050,9050,36
|
|
20240927,122000,614845800,9050,9050,9050,9050,3
|
|
20240927,121900,614818650,9030,9030,9030,9030,0
|
|
20240927,121800,614818650,9030,9030,9030,9030,0
|
|
20240927,121700,614818650,9030,9050,9050,9030,11
|
|
20240927,121600,614719300,9050,9050,9050,9050,2
|
|
20240927,121500,614701200,9050,9050,9050,9050,10
|
|
20240927,121400,614610700,9050,9050,9050,9050,160
|
|
20240927,121300,613162700,9050,9040,9050,9040,40
|
|
20240927,121200,612801090,9030,9030,9030,9030,0
|
|
20240927,121100,612801090,9030,9030,9030,9030,0
|
|
20240927,121000,612801090,9030,9030,9030,9030,0
|
|
20240927,120900,612801090,9030,9030,9030,9030,0
|
|
20240927,120800,612801090,9030,9030,9030,9030,0
|
|
20240927,120700,612801090,9030,9030,9030,9030,10
|
|
20240927,120600,612710790,9030,9030,9030,9030,0
|
|
20240927,120500,612710790,9030,9030,9030,9030,10
|
|
20240927,120400,612620490,9050,9050,9050,9050,0
|
|
20240927,120300,612620490,9050,9050,9050,9050,0
|
|
20240927,120200,612620490,9050,9050,9050,9050,0
|
|
20240927,120100,612620490,9050,9040,9050,9030,1903
|
|
20240927,120000,595433440,9030,9030,9030,9030,0
|
|
20240927,115900,595433440,9030,9030,9030,9030,421
|
|
20240927,115800,591631810,9030,9030,9030,9030,0
|
|
20240927,115700,591631810,9030,9030,9030,9030,0
|
|
20240927,115600,591631810,9030,9030,9030,9030,50
|
|
20240927,115500,591180310,9030,9030,9030,9030,1
|
|
20240927,115400,591171280,9030,9030,9030,9030,0
|
|
20240927,115300,591171280,9030,9030,9030,9030,0
|
|
20240927,115200,591171280,9030,9030,9030,9030,13
|
|
20240927,115100,591053890,9030,9030,9030,9030,371
|
|
20240927,115000,587703760,9030,9030,9030,9030,61
|
|
20240927,114900,587152930,9030,9030,9030,9030,0
|
|
20240927,114800,587152930,9030,9040,9040,9030,508
|
|
20240927,114700,582564820,9040,9040,9040,9040,0
|
|
20240927,114600,582564820,9040,9040,9040,9040,500
|
|
20240927,114500,578044820,9040,9040,9050,9040,296
|
|
20240927,114400,575368880,9040,9040,9040,9040,50
|
|
20240927,114300,574916880,9040,9040,9040,9040,670
|
|
20240927,114200,568860080,9040,9050,9050,9040,14
|
|
20240927,114100,568733490,9060,9060,9060,9060,100
|
|
20240927,114000,567827490,9040,9040,9040,9040,10
|
|
20240927,113900,567737090,9040,9040,9040,9040,0
|
|
20240927,113800,567737090,9040,9040,9040,9040,55
|
|
20240927,113700,567239890,9040,9040,9040,9040,0
|
|
20240927,113600,567239890,9040,9050,9050,9040,293
|
|
20240927,113500,564588430,9050,9060,9060,9050,229
|
|
20240927,113400,562513900,9060,9060,9060,9060,0
|
|
20240927,113300,562513900,9060,9060,9060,9060,0
|
|
20240927,113200,562513900,9060,9060,9060,9060,1
|
|
20240927,113100,562504840,9060,9060,9060,9060,29
|
|
20240927,113000,562242100,9060,9060,9060,9060,107
|
|
20240927,112900,561272680,9060,9060,9060,9060,0
|
|
20240927,112800,561272680,9060,9060,9060,9060,0
|
|
20240927,112700,561272680,9060,9060,9060,9060,0
|
|
20240927,112600,561272680,9060,9060,9060,9060,0
|
|
20240927,112500,561272680,9060,9060,9060,9060,24
|
|
20240927,112400,561055240,9070,9070,9070,9070,30
|
|
20240927,112300,560783140,9080,9080,9080,9080,0
|
|
20240927,112200,560783140,9080,9080,9080,9080,109
|
|
20240927,112100,559793420,9080,9080,9080,9080,0
|
|
20240927,112000,559793420,9080,9080,9080,9080,3
|
|
20240927,111900,559766180,9070,9070,9070,9070,10
|
|
20240927,111800,559675480,9080,9080,9080,9080,30
|
|
20240927,111700,559403080,9080,9080,9080,9080,53
|
|
20240927,111600,558921840,9080,9080,9080,9080,6
|
|
20240927,111500,558867360,9080,9080,9080,9080,0
|
|
20240927,111400,558867360,9080,9080,9080,9080,209
|
|
20240927,111300,556969640,9070,9070,9070,9070,0
|
|
20240927,111200,556969640,9070,9070,9070,9070,500
|
|
20240927,111100,552434640,9070,9070,9070,9070,15
|
|
20240927,111000,552298590,9070,9070,9070,9070,122
|
|
20240927,110900,551192050,9080,9080,9080,9080,0
|
|
20240927,110800,551192050,9080,9080,9080,9080,0
|
|
20240927,110700,551192050,9080,9080,9080,9080,170
|
|
20240927,110600,549648450,9080,9080,9080,9080,99
|
|
20240927,110500,548749530,9110,9110,9110,9110,3
|
|
20240927,110400,548722200,9110,9110,9110,9110,14
|
|
20240927,110300,548594660,9080,9080,9080,9080,125
|
|
20240927,110200,547459660,9080,9080,9080,9080,200
|
|
20240927,110100,545643660,9070,9080,9080,9070,75
|
|
20240927,110000,544963360,9080,9080,9080,9080,616
|
|
20240927,105900,539370080,9100,9100,9100,9100,60
|
|
20240927,105800,538824080,9110,9080,9110,9080,41
|
|
20240927,105700,538451770,9110,9100,9110,9100,200
|
|
20240927,105600,536630660,9100,9100,9100,9100,0
|
|
20240927,105500,536630660,9100,9100,9100,9100,56
|
|
20240927,105400,536121060,9090,9090,9090,9090,0
|
|
20240927,105300,536121060,9090,9080,9100,9080,591
|
|
20240927,105200,530750520,9080,9070,9080,9070,389
|
|
20240927,105100,527219260,9070,9060,9070,9060,549
|
|
20240927,105000,522240160,9050,9040,9060,9040,70
|
|
20240927,104900,521606900,9040,9040,9040,9040,818
|
|
20240927,104800,514212180,9040,9040,9040,9040,91
|
|
20240927,104700,513389540,9040,9040,9040,9030,103
|
|
20240927,104600,512458800,9030,9040,9040,9030,665
|
|
20240927,104500,506448320,9040,9040,9040,9040,0
|
|
20240927,104400,506448320,9040,9050,9050,9040,381
|
|
20240927,104300,503004060,9040,9040,9040,9040,14
|
|
20240927,104200,502877500,9050,9050,9050,9050,3
|
|
20240927,104100,502850350,9040,9060,9060,9040,546
|
|
20240927,104000,497912230,9070,9060,9070,9060,205
|
|
20240927,103900,496054850,9050,9050,9050,9050,1267
|
|
20240927,103800,484588500,9050,9050,9050,9050,0
|
|
20240927,103700,484588500,9050,9050,9050,9050,0
|
|
20240927,103600,484588500,9050,9050,9050,9050,13
|
|
20240927,103500,484470850,9060,9060,9060,9060,246
|
|
20240927,103400,482242090,9070,9070,9070,9070,21
|
|
20240927,103300,482051620,9070,9080,9080,9060,2986
|
|
20240927,103200,454959380,9090,9090,9090,9090,2
|
|
20240927,103100,454941200,9080,9080,9080,9080,10
|
|
20240927,103000,454850400,9080,9080,9080,9080,5
|
|
20240927,102900,454805000,9090,9100,9100,9090,890
|
|
20240927,102800,446714870,9100,9100,9100,9100,5
|
|
20240927,102700,446669370,9100,9100,9120,9100,91
|
|
20240927,102600,445841170,9090,9090,9090,9090,87
|
|
20240927,102500,445050340,9080,9090,9090,9080,510
|
|
20240927,102400,440414540,9080,9080,9080,9080,0
|
|
20240927,102300,440414540,9080,9100,9100,9080,1157
|
|
20240927,102200,429899110,9090,9090,9090,9090,21
|
|
20240927,102100,429708220,9090,9090,9090,9090,9
|
|
20240927,102000,429626410,9090,9120,9120,9090,3
|
|
20240927,101900,429599080,9100,9100,9100,9100,10
|
|
20240927,101800,429508080,9100,9100,9100,9100,530
|
|
20240927,101700,424685080,9110,9120,9120,9100,2174
|
|
20240927,101600,404886430,9110,9110,9110,9110,0
|
|
20240927,101500,404886430,9110,9110,9110,9110,362
|
|
20240927,101400,401588610,9110,9110,9110,9110,112
|
|
20240927,101300,400568290,9120,9110,9120,9110,115
|
|
20240927,101200,399519590,9120,9110,9120,9110,69
|
|
20240927,101100,398890320,9110,9110,9110,9110,0
|
|
20240927,101000,398890320,9110,9120,9120,9110,333
|
|
20240927,100900,395855890,9140,9140,9140,9140,1
|
|
20240927,100800,395846750,9140,9140,9140,9140,1
|
|
20240927,100700,395837610,9140,9130,9140,9130,11
|
|
20240927,100600,395737100,9130,9140,9140,9130,517
|
|
20240927,100500,391013860,9140,9120,9140,9120,610
|
|
20240927,100400,385444460,9120,9140,9140,9120,116
|
|
20240927,100300,384384420,9140,9140,9140,9140,101
|
|
20240927,100200,383461280,9140,9140,9140,9140,501
|
|
20240927,100100,378882140,9140,9110,9140,9110,64
|
|
20240927,100000,378298970,9110,9120,9120,9110,611
|
|
20240927,095900,372728150,9120,9120,9120,9120,126
|
|
20240927,095800,371579030,9120,9130,9130,9120,1294
|
|
20240927,095700,359776830,9130,9140,9140,9130,694
|
|
20240927,095600,353440300,9140,9150,9150,9130,205
|
|
20240927,095500,351568170,9130,9130,9130,9130,220
|
|
20240927,095400,349559570,9130,9140,9140,9130,1975
|
|
20240927,095300,331514810,9150,9140,9150,9140,120
|
|
20240927,095200,330417960,9140,9140,9140,9140,684
|
|
20240927,095100,324166200,9140,9170,9170,9140,11
|
|
20240927,095000,324065360,9140,9140,9140,9140,120
|
|
20240927,094900,322968560,9140,9140,9140,9140,328
|
|
20240927,094800,319970640,9170,9170,9170,9170,0
|
|
20240927,094700,319970640,9170,9170,9170,9170,0
|
|
20240927,094600,319970640,9170,9140,9170,9140,56
|
|
20240927,094500,319457210,9140,9140,9140,9140,0
|
|
20240927,094400,319457210,9140,9150,9150,9140,1167
|
|
20240927,094300,308779330,9150,9160,9160,9150,897
|
|
20240927,094200,300571770,9150,9150,9150,9150,3
|
|
20240927,094100,300544320,9150,9160,9180,9150,1777
|
|
20240927,094000,284273180,9170,9160,9170,9160,603
|
|
20240927,093900,278749650,9160,9170,9170,9160,772
|
|
20240927,093800,271671930,9170,9180,9180,9170,61
|
|
20240927,093700,271112000,9180,9180,9190,9180,309
|
|
20240927,093600,268275370,9170,9170,9180,9170,74
|
|
20240927,093500,267596780,9180,9180,9190,9180,22
|
|
20240927,093400,267394810,9180,9180,9190,9180,127
|
|
20240927,093300,266227880,9180,9160,9190,9160,40
|
|
20240927,093200,265860950,9170,9190,9190,9170,307
|
|
20240927,093100,263043480,9190,9190,9190,9180,96
|
|
20240927,093000,262162180,9190,9210,9210,9190,159
|
|
20240927,092900,260700410,9210,9200,9230,9200,2689
|
|
20240927,092800,235947780,9210,9210,9210,9210,333
|
|
20240927,092700,232880850,9210,9210,9210,9210,1040
|
|
20240927,092600,223302450,9210,9220,9230,9200,1247
|
|
20240927,092500,211805700,9220,9180,9220,9160,5834
|
|
20240927,092400,158169010,9180,9170,9180,9160,1714
|
|
20240927,092300,142448770,9170,9160,9180,9160,1521
|
|
20240927,092200,128498440,9160,9130,9160,9130,289
|
|
20240927,092100,125856650,9130,9130,9130,9130,2
|
|
20240927,092000,125838390,9130,9130,9170,9130,1370
|
|
20240927,091900,113315830,9130,9140,9140,9130,378
|
|
20240927,091800,109864120,9140,9150,9150,9140,117
|
|
20240927,091700,108794720,9140,9140,9150,9140,920
|
|
20240927,091600,100385750,9130,9160,9180,9130,978
|
|
20240927,091500,91435150,9150,9110,9150,9110,1040
|
|
20240927,091400,81939330,9090,9100,9100,9090,820
|
|
20240927,091300,74478030,9100,9100,9100,9100,121
|
|
20240927,091200,73376930,9100,9100,9100,9100,464
|
|
20240927,091100,69154530,9090,9100,9120,9090,1587
|
|
20240927,091000,54714220,9100,9090,9100,9080,63
|
|
20240927,090900,54141150,9100,9100,9100,9090,476
|
|
20240927,090800,49812890,9100,9110,9130,9100,752
|
|
20240927,090700,42965750,9100,9090,9110,9090,349
|
|
20240927,090600,39788860,9090,9080,9100,9040,1866
|
|
20240927,090500,22826890,9070,9050,9070,9050,560
|
|
20240927,090400,17758790,9050,9050,9060,9050,398
|
|
20240927,090300,14155880,9060,9050,9060,9050,256
|
|
20240927,090200,11839070,9060,9060,9060,9050,377
|
|
20240927,090100,8424040,9060,9070,9070,9060,155
|
|
20240927,090000,7018310,9070,9050,9100,9050,775
|