636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,193300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,193200,1816366870,11730,11730,11730,11730,0
|
|
20240926,193100,1816366870,11730,11730,11730,11730,0
|
|
20240926,193000,1816366870,11730,11730,11730,11730,0
|
|
20240926,192900,1816366870,11730,11730,11730,11730,0
|
|
20240926,192800,1816366870,11730,11730,11730,11730,0
|
|
20240926,192700,1816366870,11730,11730,11730,11730,0
|
|
20240926,192600,1816366870,11730,11730,11730,11730,0
|
|
20240926,192500,1816366870,11730,11730,11730,11730,0
|
|
20240926,192400,1816366870,11730,11730,11730,11730,0
|
|
20240926,192300,1816366870,11730,11730,11730,11730,0
|
|
20240926,192200,1816366870,11730,11730,11730,11730,0
|
|
20240926,192100,1816366870,11730,11730,11730,11730,0
|
|
20240926,192000,1816366870,11730,11730,11730,11730,0
|
|
20240926,191900,1816366870,11730,11730,11730,11730,0
|
|
20240926,191800,1816366870,11730,11730,11730,11730,0
|
|
20240926,191700,1816366870,11730,11730,11730,11730,0
|
|
20240926,191600,1816366870,11730,11730,11730,11730,0
|
|
20240926,191500,1816366870,11730,11730,11730,11730,0
|
|
20240926,191400,1816366870,11730,11730,11730,11730,0
|
|
20240926,191300,1816366870,11730,11730,11730,11730,0
|
|
20240926,191200,1816366870,11730,11730,11730,11730,0
|
|
20240926,191100,1816366870,11730,11730,11730,11730,0
|
|
20240926,191000,1816366870,11730,11730,11730,11730,0
|
|
20240926,190900,1816366870,11730,11730,11730,11730,0
|
|
20240926,190800,1816366870,11730,11730,11730,11730,0
|
|
20240926,190700,1816366870,11730,11730,11730,11730,0
|
|
20240926,190600,1816366870,11730,11730,11730,11730,0
|
|
20240926,190500,1816366870,11730,11730,11730,11730,0
|
|
20240926,190400,1816366870,11730,11730,11730,11730,0
|
|
20240926,190300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,190200,1816366870,11730,11730,11730,11730,0
|
|
20240926,190100,1816366870,11730,11730,11730,11730,0
|
|
20240926,190000,1816366870,11730,11730,11730,11730,0
|
|
20240926,185900,1816366870,11730,11730,11730,11730,0
|
|
20240926,185800,1816366870,11730,11730,11730,11730,0
|
|
20240926,185700,1816366870,11730,11730,11730,11730,0
|
|
20240926,185600,1816366870,11730,11730,11730,11730,0
|
|
20240926,185500,1816366870,11730,11730,11730,11730,0
|
|
20240926,185400,1816366870,11730,11730,11730,11730,0
|
|
20240926,185300,1816366870,11730,11730,11730,11730,0
|
|
20240926,185200,1816366870,11730,11730,11730,11730,0
|
|
20240926,185100,1816366870,11730,11730,11730,11730,0
|
|
20240926,185000,1816366870,11730,11730,11730,11730,0
|
|
20240926,184900,1816366870,11730,11730,11730,11730,0
|
|
20240926,184800,1816366870,11730,11730,11730,11730,0
|
|
20240926,184700,1816366870,11730,11730,11730,11730,0
|
|
20240926,184600,1816366870,11730,11730,11730,11730,0
|
|
20240926,184500,1816366870,11730,11730,11730,11730,0
|
|
20240926,184400,1816366870,11730,11730,11730,11730,0
|
|
20240926,184300,1816366870,11730,11730,11730,11730,0
|
|
20240926,184200,1816366870,11730,11730,11730,11730,0
|
|
20240926,184100,1816366870,11730,11730,11730,11730,0
|
|
20240926,184000,1816366870,11730,11730,11730,11730,0
|
|
20240926,183900,1816366870,11730,11730,11730,11730,0
|
|
20240926,183800,1816366870,11730,11730,11730,11730,0
|
|
20240926,183700,1816366870,11730,11730,11730,11730,0
|
|
20240926,183600,1816366870,11730,11730,11730,11730,0
|
|
20240926,183500,1816366870,11730,11730,11730,11730,0
|
|
20240926,183400,1816366870,11730,11730,11730,11730,0
|
|
20240926,183300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,183200,1816366870,11730,11730,11730,11730,0
|
|
20240926,183100,1816366870,11730,11730,11730,11730,0
|
|
20240926,183000,1816366870,11730,11730,11730,11730,0
|
|
20240926,182900,1816366870,11730,11730,11730,11730,0
|
|
20240926,182800,1816366870,11730,11730,11730,11730,0
|
|
20240926,182700,1816366870,11730,11730,11730,11730,0
|
|
20240926,182600,1816366870,11730,11730,11730,11730,0
|
|
20240926,182500,1816366870,11730,11730,11730,11730,0
|
|
20240926,182400,1816366870,11730,11730,11730,11730,0
|
|
20240926,182300,1816366870,11730,11730,11730,11730,0
|
|
20240926,182200,1816366870,11730,11730,11730,11730,0
|
|
20240926,182100,1816366870,11730,11730,11730,11730,0
|
|
20240926,182000,1816366870,11730,11730,11730,11730,0
|
|
20240926,181900,1816366870,11730,11730,11730,11730,0
|
|
20240926,181800,1816366870,11730,11730,11730,11730,0
|
|
20240926,181700,1816366870,11730,11730,11730,11730,0
|
|
20240926,181600,1816366870,11730,11730,11730,11730,0
|
|
20240926,181500,1816366870,11730,11730,11730,11730,0
|
|
20240926,181400,1816366870,11730,11730,11730,11730,0
|
|
20240926,181300,1816366870,11730,11730,11730,11730,0
|
|
20240926,181200,1816366870,11730,11730,11730,11730,0
|
|
20240926,181100,1816366870,11730,11730,11730,11730,0
|
|
20240926,181000,1816366870,11730,11730,11730,11730,0
|
|
20240926,180900,1816366870,11730,11730,11730,11730,0
|
|
20240926,180800,1816366870,11730,11730,11730,11730,0
|
|
20240926,180700,1816366870,11730,11730,11730,11730,0
|
|
20240926,180600,1816366870,11730,11730,11730,11730,0
|
|
20240926,180500,1816366870,11730,11730,11730,11730,0
|
|
20240926,180400,1816366870,11730,11730,11730,11730,0
|
|
20240926,180300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,180200,1816366870,11730,11730,11730,11730,0
|
|
20240926,180100,1816366870,11730,11730,11730,11730,0
|
|
20240926,180000,1816366870,11730,11730,11730,11730,0
|
|
20240926,175900,1816366870,11730,11730,11730,11730,0
|
|
20240926,175800,1816366870,11730,11730,11730,11730,0
|
|
20240926,175700,1816366870,11730,11730,11730,11730,0
|
|
20240926,175600,1816366870,11730,11730,11730,11730,0
|
|
20240926,175500,1816366870,11730,11730,11730,11730,0
|
|
20240926,175400,1816366870,11730,11730,11730,11730,0
|
|
20240926,175300,1816366870,11730,11730,11730,11730,0
|
|
20240926,175200,1816366870,11730,11730,11730,11730,0
|
|
20240926,175100,1816366870,11730,11730,11730,11730,0
|
|
20240926,175000,1816366870,11730,11730,11730,11730,0
|
|
20240926,174900,1816366870,11730,11730,11730,11730,0
|
|
20240926,174800,1816366870,11730,11730,11730,11730,0
|
|
20240926,174700,1816366870,11730,11730,11730,11730,0
|
|
20240926,174600,1816366870,11730,11730,11730,11730,0
|
|
20240926,174500,1816366870,11730,11730,11730,11730,0
|
|
20240926,174400,1816366870,11730,11730,11730,11730,0
|
|
20240926,174300,1816366870,11730,11730,11730,11730,0
|
|
20240926,174200,1816366870,11730,11730,11730,11730,0
|
|
20240926,174100,1816366870,11730,11730,11730,11730,0
|
|
20240926,174000,1816366870,11730,11730,11730,11730,0
|
|
20240926,173900,1816366870,11730,11730,11730,11730,0
|
|
20240926,173800,1816366870,11730,11730,11730,11730,0
|
|
20240926,173700,1816366870,11730,11730,11730,11730,0
|
|
20240926,173600,1816366870,11730,11730,11730,11730,0
|
|
20240926,173500,1816366870,11730,11730,11730,11730,0
|
|
20240926,173400,1816366870,11730,11730,11730,11730,0
|
|
20240926,173300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,173200,1816366870,11730,11730,11730,11730,0
|
|
20240926,173100,1816366870,11730,11730,11730,11730,0
|
|
20240926,173000,1816366870,11730,11730,11730,11730,0
|
|
20240926,172900,1816366870,11730,11730,11730,11730,0
|
|
20240926,172800,1816366870,11730,11730,11730,11730,0
|
|
20240926,172700,1816366870,11730,11730,11730,11730,0
|
|
20240926,172600,1816366870,11730,11730,11730,11730,0
|
|
20240926,172500,1816366870,11730,11730,11730,11730,0
|
|
20240926,172400,1816366870,11730,11730,11730,11730,0
|
|
20240926,172300,1816366870,11730,11730,11730,11730,0
|
|
20240926,172200,1816366870,11730,11730,11730,11730,0
|
|
20240926,172100,1816366870,11730,11730,11730,11730,0
|
|
20240926,172000,1816366870,11730,11730,11730,11730,0
|
|
20240926,171900,1816366870,11730,11730,11730,11730,0
|
|
20240926,171800,1816366870,11730,11730,11730,11730,0
|
|
20240926,171700,1816366870,11730,11730,11730,11730,0
|
|
20240926,171600,1816366870,11730,11730,11730,11730,0
|
|
20240926,171500,1816366870,11730,11730,11730,11730,0
|
|
20240926,171400,1816366870,11730,11730,11730,11730,0
|
|
20240926,171300,1816366870,11730,11730,11730,11730,0
|
|
20240926,171200,1816366870,11730,11730,11730,11730,0
|
|
20240926,171100,1816366870,11730,11730,11730,11730,0
|
|
20240926,171000,1816366870,11730,11730,11730,11730,0
|
|
20240926,170900,1816366870,11730,11730,11730,11730,0
|
|
20240926,170800,1816366870,11730,11730,11730,11730,0
|
|
20240926,170700,1816366870,11730,11730,11730,11730,0
|
|
20240926,170600,1816366870,11730,11730,11730,11730,0
|
|
20240926,170500,1816366870,11730,11730,11730,11730,0
|
|
20240926,170400,1816366870,11730,11730,11730,11730,0
|
|
20240926,170300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,170200,1816366870,11730,11730,11730,11730,0
|
|
20240926,170100,1816366870,11730,11730,11730,11730,0
|
|
20240926,170000,1816366870,11730,11730,11730,11730,0
|
|
20240926,165900,1816366870,11730,11730,11730,11730,0
|
|
20240926,165800,1816366870,11730,11730,11730,11730,0
|
|
20240926,165700,1816366870,11730,11730,11730,11730,0
|
|
20240926,165600,1816366870,11730,11730,11730,11730,0
|
|
20240926,165500,1816366870,11730,11730,11730,11730,0
|
|
20240926,165400,1816366870,11730,11730,11730,11730,0
|
|
20240926,165300,1816366870,11730,11730,11730,11730,0
|
|
20240926,165200,1816366870,11730,11730,11730,11730,0
|
|
20240926,165100,1816366870,11730,11730,11730,11730,0
|
|
20240926,165000,1816366870,11730,11730,11730,11730,0
|
|
20240926,164900,1816366870,11730,11730,11730,11730,0
|
|
20240926,164800,1816366870,11730,11730,11730,11730,0
|
|
20240926,164700,1816366870,11730,11730,11730,11730,0
|
|
20240926,164600,1816366870,11730,11730,11730,11730,0
|
|
20240926,164500,1816366870,11730,11730,11730,11730,0
|
|
20240926,164400,1816366870,11730,11730,11730,11730,0
|
|
20240926,164300,1816366870,11730,11730,11730,11730,0
|
|
20240926,164200,1816366870,11730,11730,11730,11730,0
|
|
20240926,164100,1816366870,11730,11730,11730,11730,0
|
|
20240926,164000,1816366870,11730,11730,11730,11730,0
|
|
20240926,163900,1816366870,11730,11730,11730,11730,0
|
|
20240926,163800,1816366870,11730,11730,11730,11730,0
|
|
20240926,163700,1816366870,11730,11730,11730,11730,0
|
|
20240926,163600,1816366870,11730,11730,11730,11730,0
|
|
20240926,163500,1816366870,11730,11730,11730,11730,0
|
|
20240926,163400,1816366870,11730,11730,11730,11730,0
|
|
20240926,163300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,163200,1816366870,11730,11730,11730,11730,0
|
|
20240926,163100,1816366870,11730,11730,11730,11730,0
|
|
20240926,163000,1816366870,11730,11730,11730,11730,0
|
|
20240926,162900,1816366870,11730,11730,11730,11730,0
|
|
20240926,162800,1816366870,11730,11730,11730,11730,0
|
|
20240926,162700,1816366870,11730,11730,11730,11730,0
|
|
20240926,162600,1816366870,11730,11730,11730,11730,0
|
|
20240926,162500,1816366870,11730,11730,11730,11730,0
|
|
20240926,162400,1816366870,11730,11730,11730,11730,0
|
|
20240926,162300,1816366870,11730,11730,11730,11730,0
|
|
20240926,162200,1816366870,11730,11730,11730,11730,0
|
|
20240926,162100,1816366870,11730,11730,11730,11730,0
|
|
20240926,162000,1816366870,11730,11730,11730,11730,0
|
|
20240926,161900,1816366870,11730,11730,11730,11730,0
|
|
20240926,161800,1816366870,11730,11730,11730,11730,0
|
|
20240926,161700,1816366870,11730,11730,11730,11730,0
|
|
20240926,161600,1816366870,11730,11730,11730,11730,0
|
|
20240926,161500,1816366870,11730,11730,11730,11730,0
|
|
20240926,161400,1816366870,11730,11730,11730,11730,0
|
|
20240926,161300,1816366870,11730,11730,11730,11730,0
|
|
20240926,161200,1816366870,11730,11730,11730,11730,0
|
|
20240926,161100,1816366870,11730,11730,11730,11730,0
|
|
20240926,161000,1816366870,11730,11730,11730,11730,0
|
|
20240926,160900,1816366870,11730,11730,11730,11730,0
|
|
20240926,160800,1816366870,11730,11730,11730,11730,0
|
|
20240926,160700,1816366870,11730,11730,11730,11730,0
|
|
20240926,160600,1816366870,11730,11730,11730,11730,0
|
|
20240926,160500,1816366870,11730,11730,11730,11730,0
|
|
20240926,160400,1816366870,11730,11730,11730,11730,0
|
|
20240926,160300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,160200,1816366870,11730,11730,11730,11730,0
|
|
20240926,160100,1816366870,11730,11730,11730,11730,0
|
|
20240926,160000,1816366870,11730,11730,11730,11730,0
|
|
20240926,155900,1816366870,11730,11730,11730,11730,0
|
|
20240926,155800,1816366870,11730,11730,11730,11730,0
|
|
20240926,155700,1816366870,11730,11730,11730,11730,0
|
|
20240926,155600,1816366870,11730,11730,11730,11730,0
|
|
20240926,155500,1816366870,11730,11730,11730,11730,0
|
|
20240926,155400,1816366870,11730,11730,11730,11730,0
|
|
20240926,155300,1816366870,11730,11730,11730,11730,0
|
|
20240926,155200,1816366870,11730,11730,11730,11730,0
|
|
20240926,155100,1816366870,11730,11730,11730,11730,0
|
|
20240926,155000,1816366870,11730,11730,11730,11730,0
|
|
20240926,154900,1816366870,11730,11730,11730,11730,0
|
|
20240926,154800,1816366870,11730,11730,11730,11730,0
|
|
20240926,154700,1816366870,11730,11730,11730,11730,0
|
|
20240926,154600,1816366870,11730,11730,11730,11730,0
|
|
20240926,154500,1816366870,11730,11730,11730,11730,0
|
|
20240926,154400,1816366870,11730,11730,11730,11730,0
|
|
20240926,154300,1816366870,11730,11730,11730,11730,0
|
|
20240926,154200,1816366870,11730,11730,11730,11730,0
|
|
20240926,154100,1816366870,11730,11730,11730,11730,0
|
|
20240926,154000,1816366870,11730,11730,11730,11730,0
|
|
20240926,153900,1816366870,11730,11730,11730,11730,0
|
|
20240926,153800,1816366870,11730,11730,11730,11730,0
|
|
20240926,153700,1816366870,11730,11730,11730,11730,0
|
|
20240926,153600,1816366870,11730,11730,11730,11730,0
|
|
20240926,153500,1816366870,11730,11730,11730,11730,0
|
|
20240926,153400,1816366870,11730,11730,11730,11730,0
|
|
20240926,153300,1816366870,11730,11730,11730,11730,4281
|
|
20240926,153200,1816366870,11730,11730,11730,11730,0
|
|
20240926,153100,1816366870,11730,11730,11730,11730,0
|
|
20240926,153000,1816366870,11730,11730,11730,11730,4281
|
|
20240926,152900,1766150740,11700,11700,11700,11700,0
|
|
20240926,152800,1766150740,11700,11700,11700,11700,0
|
|
20240926,152700,1766150740,11700,11700,11700,11700,0
|
|
20240926,152600,1766150740,11700,11700,11700,11700,0
|
|
20240926,152500,1766150740,11700,11700,11700,11700,0
|
|
20240926,152400,1766150740,11700,11700,11700,11700,0
|
|
20240926,152300,1766150740,11700,11700,11700,11700,0
|
|
20240926,152200,1766150740,11700,11700,11700,11700,0
|
|
20240926,152100,1766150740,11700,11700,11700,11700,0
|
|
20240926,152000,1766150740,11700,11700,11700,11700,0
|
|
20240926,151900,1766150740,11700,11680,11700,11670,574
|
|
20240926,151800,1759442940,11680,11700,11700,11680,775
|
|
20240926,151700,1750384380,11700,11700,11700,11690,806
|
|
20240926,151600,1740954920,11700,11700,11700,11690,264
|
|
20240926,151500,1737866370,11710,11690,11710,11690,1863
|
|
20240926,151400,1716057040,11690,11700,11700,11690,76
|
|
20240926,151300,1715167870,11710,11700,11710,11700,180
|
|
20240926,151200,1713061270,11690,11700,11700,11690,205
|
|
20240926,151100,1710662780,11700,11690,11700,11680,131
|
|
20240926,151000,1709130860,11700,11700,11700,11700,177
|
|
20240926,150900,1707059960,11700,11700,11700,11700,0
|
|
20240926,150800,1707059960,11700,11690,11700,11690,10
|
|
20240926,150700,1706943000,11690,11690,11690,11690,51
|
|
20240926,150600,1706346810,11700,11690,11700,11690,170
|
|
20240926,150500,1704359480,11700,11700,11700,11700,69
|
|
20240926,150400,1703552180,11700,11700,11700,11700,1048
|
|
20240926,150300,1691290580,11700,11690,11700,11690,164
|
|
20240926,150200,1689372630,11700,11690,11700,11690,19
|
|
20240926,150100,1689150510,11700,11690,11700,11690,90
|
|
20240926,150000,1688098370,11690,11690,11700,11690,320
|
|
20240926,145900,1684357460,11690,11690,11690,11670,392
|
|
20240926,145800,1679781140,11700,11690,11700,11690,56
|
|
20240926,145700,1679125960,11700,11700,11700,11700,19
|
|
20240926,145600,1678903660,11700,11680,11700,11680,1630
|
|
20240926,145500,1659847080,11680,11680,11680,11680,251
|
|
20240926,145400,1656915400,11680,11680,11680,11680,0
|
|
20240926,145300,1656915400,11680,11680,11690,11680,190
|
|
20240926,145200,1654695430,11680,11680,11680,11680,0
|
|
20240926,145100,1654695430,11680,11680,11690,11680,131
|
|
20240926,145000,1653165340,11690,11680,11690,11680,84
|
|
20240926,144900,1652183970,11690,11660,11690,11660,1421
|
|
20240926,144800,1635592510,11660,11670,11670,11660,112
|
|
20240926,144700,1634286570,11670,11670,11670,11670,0
|
|
20240926,144600,1634286570,11670,11660,11670,11660,192
|
|
20240926,144500,1632047050,11650,11650,11670,11650,743
|
|
20240926,144400,1623386020,11660,11650,11660,11650,404
|
|
20240926,144300,1618679380,11660,11660,11660,11650,484
|
|
20240926,144200,1613039140,11660,11670,11670,11660,486
|
|
20240926,144100,1607370050,11680,11680,11680,11670,264
|
|
20240926,144000,1604287530,11670,11670,11670,11670,942
|
|
20240926,143900,1593294390,11670,11670,11670,11670,103
|
|
20240926,143800,1592092380,11670,11670,11670,11660,159
|
|
20240926,143700,1590236860,11670,11670,11670,11670,21
|
|
20240926,143600,1589991790,11670,11660,11670,11650,399
|
|
20240926,143500,1585338640,11660,11670,11670,11660,155
|
|
20240926,143400,1583530790,11670,11670,11670,11670,0
|
|
20240926,143300,1583530790,11670,11670,11670,11660,229
|
|
20240926,143200,1580858600,11670,11670,11670,11670,2
|
|
20240926,143100,1580835260,11670,11670,11670,11670,74
|
|
20240926,143000,1579971680,11670,11670,11670,11650,2349
|
|
20240926,142900,1552597850,11670,11670,11670,11670,128
|
|
20240926,142800,1551104090,11670,11670,11670,11670,56
|
|
20240926,142700,1550450570,11670,11670,11670,11670,95
|
|
20240926,142600,1549341920,11680,11670,11680,11670,135
|
|
20240926,142500,1547765620,11670,11670,11670,11670,55
|
|
20240926,142400,1547123770,11670,11670,11670,11670,3
|
|
20240926,142300,1547088760,11670,11660,11670,11660,138
|
|
20240926,142200,1545479140,11670,11660,11670,11650,233
|
|
20240926,142100,1542763520,11670,11670,11670,11670,55
|
|
20240926,142000,1542121670,11670,11670,11670,11670,76
|
|
20240926,141900,1541234750,11680,11680,11680,11670,143
|
|
20240926,141800,1539564710,11670,11680,11680,11670,76
|
|
20240926,141700,1538677220,11680,11680,11680,11680,0
|
|
20240926,141600,1538677220,11680,11670,11680,11670,172
|
|
20240926,141500,1536669170,11670,11670,11670,11670,54
|
|
20240926,141400,1536038990,11670,11670,11670,11670,0
|
|
20240926,141300,1536038990,11670,11680,11680,11660,81
|
|
20240926,141200,1535093720,11680,11680,11680,11680,138
|
|
20240926,141100,1533481880,11680,11680,11680,11680,54
|
|
20240926,141000,1532851160,11680,11670,11680,11670,47
|
|
20240926,140900,1532302370,11680,11680,11680,11660,250
|
|
20240926,140800,1529384450,11680,11680,11680,11660,53
|
|
20240926,140700,1528765840,11690,11690,11690,11690,0
|
|
20240926,140600,1528765840,11690,11680,11690,11680,194
|
|
20240926,140500,1526499070,11690,11680,11690,11680,79
|
|
20240926,140400,1525576310,11690,11690,11690,11690,0
|
|
20240926,140300,1525576310,11690,11690,11690,11660,16
|
|
20240926,140200,1525389340,11690,11690,11690,11690,114
|
|
20240926,140100,1524056680,11690,11680,11690,11680,66
|
|
20240926,140000,1523285260,11690,11690,11690,11690,75
|
|
20240926,135900,1522408510,11690,11670,11690,11670,136
|
|
20240926,135800,1520819980,11690,11680,11690,11670,351
|
|
20240926,135700,1516720300,11670,11670,11670,11670,20
|
|
20240926,135600,1516486900,11680,11670,11680,11670,132
|
|
20240926,135500,1514945650,11670,11650,11670,11650,11
|
|
20240926,135400,1514817320,11660,11660,11660,11660,23
|
|
20240926,135300,1514549140,11670,11670,11670,11670,57
|
|
20240926,135200,1513883950,11670,11670,11670,11670,130
|
|
20240926,135100,1512366850,11660,11650,11660,11650,64
|
|
20240926,135000,1511620620,11670,11670,11670,11650,59
|
|
20240926,134900,1510932630,11660,11670,11670,11650,206
|
|
20240926,134800,1508529770,11670,11660,11670,11660,6
|
|
20240926,134700,1508459770,11650,11660,11660,11650,51
|
|
20240926,134600,1507865520,11670,11680,11680,11670,232
|
|
20240926,134500,1505156550,11680,11680,11680,11680,65
|
|
20240926,134400,1504397350,11680,11680,11680,11680,2
|
|
20240926,134300,1504373990,11680,11680,11680,11680,59
|
|
20240926,134200,1503684870,11670,11660,11670,11660,102
|
|
20240926,134100,1502495320,11660,11650,11660,11650,71
|
|
20240926,134000,1501667560,11660,11650,11660,11650,26
|
|
20240926,133900,1501364410,11660,11670,11680,11640,234
|
|
20240926,133800,1498633980,11670,11670,11670,11670,55
|
|
20240926,133700,1497992130,11670,11670,11670,11670,7
|
|
20240926,133600,1497910440,11670,11650,11670,11650,102
|
|
20240926,133500,1496720650,11640,11680,11680,11640,93
|
|
20240926,133400,1495635210,11680,11680,11680,11680,0
|
|
20240926,133300,1495635210,11680,11680,11680,11680,65
|
|
20240926,133200,1494876010,11680,11690,11690,11680,150
|
|
20240926,133100,1493123780,11690,11690,11690,11680,80
|
|
20240926,133000,1492189240,11690,11680,11690,11670,127
|
|
20240926,132900,1490705780,11680,11680,11680,11680,193
|
|
20240926,132800,1488451540,11680,11670,11680,11670,121
|
|
20240926,132700,1487039430,11670,11670,11670,11670,8
|
|
20240926,132600,1486946070,11670,11660,11670,11660,212
|
|
20240926,132500,1484473350,11660,11660,11660,11660,55
|
|
20240926,132400,1483832050,11660,11660,11660,11660,0
|
|
20240926,132300,1483832050,11660,11660,11660,11660,55
|
|
20240926,132200,1483190750,11670,11660,11670,11660,228
|
|
20240926,132100,1480532260,11660,11660,11660,11660,68
|
|
20240926,132000,1479739380,11660,11660,11660,11650,56
|
|
20240926,131900,1479086430,11660,11650,11660,11650,49
|
|
20240926,131800,1478515320,11650,11660,11660,11650,62
|
|
20240926,131700,1477792410,11660,11660,11660,11650,70
|
|
20240926,131600,1476976290,11670,11660,11670,11660,26
|
|
20240926,131500,1476673090,11660,11660,11660,11660,457
|
|
20240926,131400,1471344470,11660,11660,11660,11660,6
|
|
20240926,131300,1471274510,11660,11650,11660,11650,56
|
|
20240926,131200,1470622060,11640,11620,11650,11590,618
|
|
20240926,131100,1463446630,11620,11650,11660,11620,174
|
|
20240926,131000,1461421630,11660,11660,11660,11650,247
|
|
20240926,130900,1458541940,11660,11660,11660,11660,26
|
|
20240926,130800,1458238780,11660,11650,11660,11630,291
|
|
20240926,130700,1454852900,11640,11670,11680,11640,356
|
|
20240926,130600,1450705230,11670,11670,11690,11670,105
|
|
20240926,130500,1449479070,11680,11690,11700,11670,316
|
|
20240926,130400,1445788240,11700,11700,11700,11700,0
|
|
20240926,130300,1445788240,11700,11690,11700,11690,57
|
|
20240926,130200,1445121890,11680,11710,11710,11680,4057
|
|
20240926,130100,1397663290,11710,11710,11710,11700,107
|
|
20240926,130000,1396410440,11710,11710,11710,11710,54
|
|
20240926,125900,1395778100,11710,11720,11720,11710,136
|
|
20240926,125800,1394185270,11720,11710,11720,11700,85
|
|
20240926,125700,1393189980,11710,11710,11710,11710,21
|
|
20240926,125600,1392944070,11710,11710,11710,11710,171
|
|
20240926,125500,1390941660,11710,11710,11710,11700,335
|
|
20240926,125400,1387020830,11710,11710,11710,11710,209
|
|
20240926,125300,1384573440,11700,11710,11710,11700,143
|
|
20240926,125200,1382899680,11710,11710,11720,11710,271
|
|
20240926,125100,1379724890,11710,11710,11710,11710,285
|
|
20240926,125000,1376387540,11700,11710,11710,11700,43
|
|
20240926,124900,1375884410,11710,11710,11710,11710,168
|
|
20240926,124800,1373917130,11710,11710,11710,11700,1085
|
|
20240926,124700,1361221780,11710,11710,11710,11710,104
|
|
20240926,124600,1360003940,11710,11710,11720,11710,131
|
|
20240926,124500,1358469390,11720,11720,11720,11720,170
|
|
20240926,124400,1356476990,11720,11710,11720,11710,293
|
|
20240926,124300,1353045450,11710,11710,11720,11710,59
|
|
20240926,124200,1352354020,11720,11710,11720,11710,338
|
|
20240926,124100,1348393120,11720,11710,11720,11710,346
|
|
20240926,124000,1344340900,11710,11710,11710,11710,5
|
|
20240926,123900,1344282350,11710,11710,11710,11710,227
|
|
20240926,123800,1341624180,11710,11710,11710,11710,54
|
|
20240926,123700,1340991840,11710,11710,11710,11710,318
|
|
20240926,123600,1337268060,11710,11700,11710,11700,1542
|
|
20240926,123500,1319221170,11700,11700,11700,11690,370
|
|
20240926,123400,1314892210,11700,11700,11700,11700,67
|
|
20240926,123300,1314108310,11690,11680,11690,11680,653
|
|
20240926,123200,1306475520,11680,11680,11680,11680,241
|
|
20240926,123100,1303660640,11680,11670,11680,11670,129
|
|
20240926,123000,1302154660,11670,11670,11670,11670,104
|
|
20240926,122900,1300940980,11670,11660,11670,11660,88
|
|
20240926,122800,1299914170,11660,11660,11660,11660,1260
|
|
20240926,122700,1285222570,11660,11660,11660,11660,10
|
|
20240926,122600,1285105970,11660,11660,11660,11650,170
|
|
20240926,122500,1283124800,11660,11650,11660,11640,209
|
|
20240926,122400,1280689840,11650,11640,11650,11640,68
|
|
20240926,122300,1279897650,11660,11650,11660,11650,64
|
|
20240926,122200,1279152010,11660,11660,11660,11660,103
|
|
20240926,122100,1277951030,11660,11650,11660,11650,166
|
|
20240926,122000,1276016590,11660,11680,11680,11660,1413
|
|
20240926,121900,1259539640,11680,11680,11680,11670,106
|
|
20240926,121800,1258301760,11680,11670,11680,11670,283
|
|
20240926,121700,1254997350,11670,11670,11670,11670,29
|
|
20240926,121600,1254658920,11680,11670,11680,11670,161
|
|
20240926,121500,1252780020,11670,11680,11680,11670,74
|
|
20240926,121400,1251916000,11680,11680,11680,11680,51
|
|
20240926,121300,1251320320,11680,11680,11680,11680,59
|
|
20240926,121200,1250631200,11680,11670,11680,11670,147
|
|
20240926,121100,1248914280,11670,11680,11680,11670,69
|
|
20240926,121000,1248108500,11680,11690,11690,11680,70
|
|
20240926,120900,1247290740,11690,11680,11690,11680,47
|
|
20240926,120800,1246741580,11680,11680,11690,11680,130
|
|
20240926,120700,1245222120,11680,11690,11700,11680,30
|
|
20240926,120600,1244871500,11690,11690,11690,11690,55
|
|
20240926,120500,1244228550,11690,11690,11690,11690,148
|
|
20240926,120400,1242498430,11690,11690,11690,11690,55
|
|
20240926,120300,1241855480,11690,11670,11690,11670,126
|
|
20240926,120200,1240384130,11670,11670,11670,11670,336
|
|
20240926,120100,1236463010,11670,11670,11670,11660,1342
|
|
20240926,120000,1220809610,11680,11680,11680,11680,3
|
|
20240926,115900,1220774570,11670,11680,11680,11670,82
|
|
20240926,115800,1219817400,11690,11690,11690,11690,190
|
|
20240926,115700,1217596300,11690,11690,11690,11690,10
|
|
20240926,115600,1217479400,11690,11690,11690,11690,60
|
|
20240926,115500,1216778000,11690,11660,11690,11660,153
|
|
20240926,115400,1214990280,11670,11670,11670,11670,59
|
|
20240926,115300,1214301750,11670,11690,11690,11670,91
|
|
20240926,115200,1213238000,11690,11680,11690,11680,254
|
|
20240926,115100,1210271150,11680,11680,11680,11680,80
|
|
20240926,115000,1209336750,11680,11680,11680,11680,13
|
|
20240926,114900,1209184910,11680,11680,11680,11680,74
|
|
20240926,114800,1208320590,11680,11670,11680,11670,103
|
|
20240926,114700,1207117560,11680,11680,11680,11650,1646
|
|
20240926,114600,1187933690,11690,11690,11690,11680,97
|
|
20240926,114500,1186799920,11700,11700,11700,11700,152
|
|
20240926,114400,1185021520,11700,11700,11700,11690,313
|
|
20240926,114300,1181359540,11700,11700,11700,11700,79
|
|
20240926,114200,1180435240,11700,11710,11710,11700,102
|
|
20240926,114100,1179241720,11710,11690,11710,11690,280
|
|
20240926,114000,1175966000,11700,11700,11700,11700,53
|
|
20240926,113900,1175345900,11700,11690,11710,11690,181
|
|
20240926,113800,1173227610,11700,11680,11700,11680,1178
|
|
20240926,113700,1159459090,11680,11680,11680,11680,0
|
|
20240926,113600,1159459090,11680,11680,11680,11680,68
|
|
20240926,113500,1158664850,11680,11680,11680,11680,108
|
|
20240926,113400,1157403410,11660,11670,11680,11660,218
|
|
20240926,113300,1154859670,11660,11690,11690,11660,229
|
|
20240926,113200,1152186680,11680,11680,11680,11680,348
|
|
20240926,113100,1148122040,11680,11680,11680,11680,191
|
|
20240926,113000,1145891160,11680,11680,11680,11660,206
|
|
20240926,112900,1143487500,11680,11700,11700,11680,127
|
|
20240926,112800,1142002610,11700,11700,11700,11700,173
|
|
20240926,112700,1139978510,11700,11700,11700,11700,0
|
|
20240926,112600,1139978510,11700,11700,11700,11700,57
|
|
20240926,112500,1139311610,11710,11700,11710,11700,872
|
|
20240926,112400,1129108960,11700,11680,11700,11680,260
|
|
20240926,112300,1126071770,11680,11670,11680,11670,67
|
|
20240926,112200,1125289660,11660,11680,11680,11660,295
|
|
20240926,112100,1121846610,11680,11670,11680,11670,363
|
|
20240926,112000,1117608470,11680,11690,11690,11680,45
|
|
20240926,111900,1117082840,11690,11690,11690,11690,116
|
|
20240926,111800,1115726800,11680,11680,11680,11680,137
|
|
20240926,111700,1114126640,11680,11680,11680,11680,162
|
|
20240926,111600,1112234480,11690,11700,11700,11690,60
|
|
20240926,111500,1111533070,11700,11700,11700,11700,125
|
|
20240926,111400,1110070570,11700,11700,11700,11700,57
|
|
20240926,111300,1109403670,11700,11700,11700,11700,75
|
|
20240926,111200,1108526170,11710,11700,11710,11700,101
|
|
20240926,111100,1107344460,11710,11700,11710,11700,279
|
|
20240926,111000,1104078190,11700,11710,11710,11700,111
|
|
20240926,110900,1102778460,11710,11710,11710,11710,340
|
|
20240926,110800,1098797060,11710,11680,11710,11680,364
|
|
20240926,110700,1094543960,11680,11680,11680,11670,304
|
|
20240926,110600,1090993250,11690,11690,11690,11680,215
|
|
20240926,110500,1088480270,11690,11700,11700,11690,138
|
|
20240926,110400,1086865700,11690,11690,11700,11690,59
|
|
20240926,110300,1086175930,11690,11690,11700,11680,102
|
|
20240926,110200,1084983940,11680,11700,11700,11680,529
|
|
20240926,110100,1078798440,11700,11700,11700,11700,299
|
|
20240926,110000,1075300140,11710,11710,11710,11710,15
|
|
20240926,105900,1075124490,11710,11680,11710,11680,3154
|
|
20240926,105800,1038236950,11680,11680,11690,11670,294
|
|
20240926,105700,1034803620,11670,11670,11670,11670,1
|
|
20240926,105600,1034791950,11680,11690,11690,11680,112
|
|
20240926,105500,1033482740,11690,11680,11690,11670,691
|
|
20240926,105400,1025411030,11670,11680,11680,11670,2
|
|
20240926,105300,1025387680,11670,11660,11670,11640,92
|
|
20240926,105200,1024315360,11660,11660,11670,11640,426
|
|
20240926,105100,1019355250,11670,11660,11680,11660,342
|
|
20240926,105000,1015364900,11660,11670,11670,11660,16
|
|
20240926,104900,1015178280,11670,11670,11680,11670,113
|
|
20240926,104800,1013859050,11680,11670,11680,11670,638
|
|
20240926,104700,1006411030,11650,11680,11680,11640,1588
|
|
20240926,104600,987904080,11670,11670,11670,11670,411
|
|
20240926,104500,983107710,11660,11680,11680,11660,885
|
|
20240926,104400,972782370,11670,11660,11670,11650,1086
|
|
20240926,104300,960113030,11660,11630,11660,11630,4015
|
|
20240926,104200,913370780,11620,11610,11620,11610,878
|
|
20240926,104100,903173850,11610,11610,11610,11600,296
|
|
20240926,104000,899738520,11600,11590,11600,11590,183
|
|
20240926,103900,897615740,11590,11620,11620,11590,305
|
|
20240926,103800,894076290,11620,11610,11620,11610,453
|
|
20240926,103700,888814560,11600,11600,11610,11600,1529
|
|
20240926,103600,871076160,11600,11600,11600,11600,65
|
|
20240926,103500,870322160,11610,11610,11620,11580,1177
|
|
20240926,103400,856684120,11610,11590,11620,11590,180
|
|
20240926,103300,854594430,11600,11570,11600,11570,837
|
|
20240926,103200,844895620,11560,11580,11580,11550,461
|
|
20240926,103100,839564880,11580,11570,11580,11570,183
|
|
20240926,103000,837446300,11560,11570,11570,11560,210
|
|
20240926,102900,835018660,11570,11570,11580,11540,1176
|
|
20240926,102800,821420100,11570,11590,11600,11560,1317
|
|
20240926,102700,806180600,11590,11600,11600,11580,920
|
|
20240926,102600,795518860,11610,11600,11610,11600,56
|
|
20240926,102500,794869230,11600,11590,11600,11590,583
|
|
20240926,102400,788111170,11590,11580,11590,11580,142
|
|
20240926,102300,786465470,11580,11610,11610,11580,1028
|
|
20240926,102200,774554900,11610,11610,11610,11610,300
|
|
20240926,102100,771071900,11630,11630,11630,11620,874
|
|
20240926,102000,760909300,11630,11620,11640,11620,1702
|
|
20240926,101900,741123800,11620,11610,11620,11600,238
|
|
20240926,101800,738360770,11610,11580,11610,11580,2470
|
|
20240926,101700,709719060,11580,11550,11580,11550,602
|
|
20240926,101600,702755090,11560,11530,11560,11530,317
|
|
20240926,101500,699092710,11550,11560,11570,11500,2806
|
|
20240926,101400,666746460,11560,11550,11560,11550,140
|
|
20240926,101300,665129230,11550,11580,11580,11550,185
|
|
20240926,101200,662990570,11580,11580,11580,11570,121
|
|
20240926,101100,661590470,11570,11570,11580,11560,251
|
|
20240926,101000,658687310,11580,11560,11580,11560,491
|
|
20240926,100900,653010140,11570,11580,11580,11570,74
|
|
20240926,100800,652153780,11580,11590,11590,11570,569
|
|
20240926,100700,645564510,11590,11590,11590,11580,146
|
|
20240926,100600,643872470,11600,11560,11600,11560,966
|
|
20240926,100500,632687840,11560,11580,11580,11560,227
|
|
20240926,100400,630061620,11580,11560,11580,11510,5639
|
|
20240926,100300,564912040,11560,11570,11570,11560,177
|
|
20240926,100200,562865750,11570,11570,11570,11560,100
|
|
20240926,100100,561708800,11570,11590,11590,11570,712
|
|
20240926,100000,553467440,11590,11590,11590,11570,108
|
|
20240926,095900,552215740,11590,11590,11600,11560,116
|
|
20240926,095800,550873260,11590,11620,11620,11580,919
|
|
20240926,095700,540217880,11620,11570,11620,11570,1596
|
|
20240926,095600,521716830,11570,11570,11570,11570,450
|
|
20240926,095500,516510330,11570,11550,11580,11550,1820
|
|
20240926,095400,495463660,11540,11540,11540,11530,528
|
|
20240926,095300,489371040,11540,11540,11540,11540,12
|
|
20240926,095200,489232560,11530,11530,11530,11530,1736
|
|
20240926,095100,469216480,11530,11510,11530,11510,179
|
|
20240926,095000,467154770,11520,11520,11540,11510,1137
|
|
20240926,094900,454046730,11520,11520,11520,11500,354
|
|
20240926,094800,449974580,11530,11530,11530,11520,47
|
|
20240926,094700,449432970,11530,11510,11530,11510,354
|
|
20240926,094600,445355950,11510,11530,11530,11510,369
|
|
20240926,094500,441107670,11530,11530,11530,11530,0
|
|
20240926,094400,441107670,11530,11520,11530,11510,322
|
|
20240926,094300,437396030,11520,11530,11530,11520,5
|
|
20240926,094200,437338390,11540,11530,11540,11520,604
|
|
20240926,094100,430377070,11520,11530,11530,11510,173
|
|
20240926,094000,428384820,11530,11460,11540,11460,3805
|
|
20240926,093900,384643100,11470,11440,11470,11440,50
|
|
20240926,093800,384070290,11440,11450,11450,11430,62
|
|
20240926,093700,383361030,11460,11460,11460,11450,123
|
|
20240926,093600,381951480,11460,11450,11460,11440,649
|
|
20240926,093500,374520550,11440,11440,11450,11440,120
|
|
20240926,093400,373147570,11450,11450,11450,11440,293
|
|
20240926,093300,369793720,11460,11470,11470,11460,53
|
|
20240926,093200,369186210,11470,11460,11470,11460,163
|
|
20240926,093100,367316630,11470,11430,11470,11430,5811
|
|
20240926,093000,300781530,11410,11410,11410,11410,310
|
|
20240926,092900,297244430,11440,11430,11450,11430,1371
|
|
20240926,092800,281564790,11410,11410,11410,11400,707
|
|
20240926,092700,273503030,11410,11410,11430,11410,119
|
|
20240926,092600,272145220,11420,11400,11420,11400,578
|
|
20240926,092500,265551160,11420,11390,11420,11390,4
|
|
20240926,092400,265505550,11400,11420,11430,11400,1097
|
|
20240926,092300,252986020,11440,11430,11440,11410,766
|
|
20240926,092200,244231680,11440,11420,11440,11420,273
|
|
20240926,092100,241110280,11430,11420,11440,11420,426
|
|
20240926,092000,236241560,11420,11400,11420,11390,593
|
|
20240926,091900,229477780,11390,11390,11390,11370,284
|
|
20240926,091800,226243070,11390,11400,11410,11390,123
|
|
20240926,091700,224839880,11410,11410,11420,11410,177
|
|
20240926,091600,222820290,11420,11430,11440,11420,2062
|
|
20240926,091500,199250310,11430,11410,11450,11410,3822
|
|
20240926,091400,155538330,11410,11410,11410,11400,102
|
|
20240926,091300,154374520,11410,11420,11430,11400,384
|
|
20240926,091200,149986880,11420,11390,11420,11390,1446
|
|
20240926,091100,133498430,11380,11370,11380,11360,206
|
|
20240926,091000,131155240,11370,11340,11370,11340,1339
|
|
20240926,090900,115956080,11340,11380,11380,11340,678
|
|
20240926,090800,108258500,11370,11350,11370,11350,51
|
|
20240926,090700,107678650,11390,11340,11390,11340,1534
|
|
20240926,090600,90254580,11340,11340,11380,11340,589
|
|
20240926,090500,83563750,11350,11370,11370,11350,828
|
|
20240926,090400,74162810,11370,11360,11370,11350,90
|
|
20240926,090300,73140410,11380,11390,11390,11360,469
|
|
20240926,090200,67811020,11400,11390,11410,11390,891
|
|
20240926,090100,57657080,11360,11340,11380,11340,1549
|
|
20240926,090000,40041440,11370,11350,11370,11310,2643
|