769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,214600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,214500,1761136780,14530,14530,14530,14530,0
|
|
20240926,214400,1761136780,14530,14530,14530,14530,0
|
|
20240926,214300,1761136780,14530,14530,14530,14530,0
|
|
20240926,214200,1761136780,14530,14530,14530,14530,0
|
|
20240926,214100,1761136780,14530,14530,14530,14530,0
|
|
20240926,214000,1761136780,14530,14530,14530,14530,0
|
|
20240926,213900,1761136780,14530,14530,14530,14530,0
|
|
20240926,213800,1761136780,14530,14530,14530,14530,0
|
|
20240926,213700,1761136780,14530,14530,14530,14530,0
|
|
20240926,213600,1761136780,14530,14530,14530,14530,0
|
|
20240926,213500,1761136780,14530,14530,14530,14530,0
|
|
20240926,213400,1761136780,14530,14530,14530,14530,0
|
|
20240926,213300,1761136780,14530,14530,14530,14530,0
|
|
20240926,213200,1761136780,14530,14530,14530,14530,0
|
|
20240926,213100,1761136780,14530,14530,14530,14530,0
|
|
20240926,213000,1761136780,14530,14530,14530,14530,0
|
|
20240926,212900,1761136780,14530,14530,14530,14530,0
|
|
20240926,212800,1761136780,14530,14530,14530,14530,0
|
|
20240926,212700,1761136780,14530,14530,14530,14530,0
|
|
20240926,212600,1761136780,14530,14530,14530,14530,0
|
|
20240926,212500,1761136780,14530,14530,14530,14530,0
|
|
20240926,212400,1761136780,14530,14530,14530,14530,0
|
|
20240926,212300,1761136780,14530,14530,14530,14530,0
|
|
20240926,212200,1761136780,14530,14530,14530,14530,0
|
|
20240926,212100,1761136780,14530,14530,14530,14530,0
|
|
20240926,212000,1761136780,14530,14530,14530,14530,0
|
|
20240926,211900,1761136780,14530,14530,14530,14530,0
|
|
20240926,211800,1761136780,14530,14530,14530,14530,0
|
|
20240926,211700,1761136780,14530,14530,14530,14530,0
|
|
20240926,211600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,211500,1761136780,14530,14530,14530,14530,0
|
|
20240926,211400,1761136780,14530,14530,14530,14530,0
|
|
20240926,211300,1761136780,14530,14530,14530,14530,0
|
|
20240926,211200,1761136780,14530,14530,14530,14530,0
|
|
20240926,211100,1761136780,14530,14530,14530,14530,0
|
|
20240926,211000,1761136780,14530,14530,14530,14530,0
|
|
20240926,210900,1761136780,14530,14530,14530,14530,0
|
|
20240926,210800,1761136780,14530,14530,14530,14530,0
|
|
20240926,210700,1761136780,14530,14530,14530,14530,0
|
|
20240926,210600,1761136780,14530,14530,14530,14530,0
|
|
20240926,210500,1761136780,14530,14530,14530,14530,0
|
|
20240926,210400,1761136780,14530,14530,14530,14530,0
|
|
20240926,210300,1761136780,14530,14530,14530,14530,0
|
|
20240926,210200,1761136780,14530,14530,14530,14530,0
|
|
20240926,210100,1761136780,14530,14530,14530,14530,0
|
|
20240926,210000,1761136780,14530,14530,14530,14530,0
|
|
20240926,205900,1761136780,14530,14530,14530,14530,0
|
|
20240926,205800,1761136780,14530,14530,14530,14530,0
|
|
20240926,205700,1761136780,14530,14530,14530,14530,0
|
|
20240926,205600,1761136780,14530,14530,14530,14530,0
|
|
20240926,205500,1761136780,14530,14530,14530,14530,0
|
|
20240926,205400,1761136780,14530,14530,14530,14530,0
|
|
20240926,205300,1761136780,14530,14530,14530,14530,0
|
|
20240926,205200,1761136780,14530,14530,14530,14530,0
|
|
20240926,205100,1761136780,14530,14530,14530,14530,0
|
|
20240926,205000,1761136780,14530,14530,14530,14530,0
|
|
20240926,204900,1761136780,14530,14530,14530,14530,0
|
|
20240926,204800,1761136780,14530,14530,14530,14530,0
|
|
20240926,204700,1761136780,14530,14530,14530,14530,0
|
|
20240926,204600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,204500,1761136780,14530,14530,14530,14530,0
|
|
20240926,204400,1761136780,14530,14530,14530,14530,0
|
|
20240926,204300,1761136780,14530,14530,14530,14530,0
|
|
20240926,204200,1761136780,14530,14530,14530,14530,0
|
|
20240926,204100,1761136780,14530,14530,14530,14530,0
|
|
20240926,204000,1761136780,14530,14530,14530,14530,0
|
|
20240926,203900,1761136780,14530,14530,14530,14530,0
|
|
20240926,203800,1761136780,14530,14530,14530,14530,0
|
|
20240926,203700,1761136780,14530,14530,14530,14530,0
|
|
20240926,203600,1761136780,14530,14530,14530,14530,0
|
|
20240926,203500,1761136780,14530,14530,14530,14530,0
|
|
20240926,203400,1761136780,14530,14530,14530,14530,0
|
|
20240926,203300,1761136780,14530,14530,14530,14530,0
|
|
20240926,203200,1761136780,14530,14530,14530,14530,0
|
|
20240926,203100,1761136780,14530,14530,14530,14530,0
|
|
20240926,203000,1761136780,14530,14530,14530,14530,0
|
|
20240926,202900,1761136780,14530,14530,14530,14530,0
|
|
20240926,202800,1761136780,14530,14530,14530,14530,0
|
|
20240926,202700,1761136780,14530,14530,14530,14530,0
|
|
20240926,202600,1761136780,14530,14530,14530,14530,0
|
|
20240926,202500,1761136780,14530,14530,14530,14530,0
|
|
20240926,202400,1761136780,14530,14530,14530,14530,0
|
|
20240926,202300,1761136780,14530,14530,14530,14530,0
|
|
20240926,202200,1761136780,14530,14530,14530,14530,0
|
|
20240926,202100,1761136780,14530,14530,14530,14530,0
|
|
20240926,202000,1761136780,14530,14530,14530,14530,0
|
|
20240926,201900,1761136780,14530,14530,14530,14530,0
|
|
20240926,201800,1761136780,14530,14530,14530,14530,0
|
|
20240926,201700,1761136780,14530,14530,14530,14530,0
|
|
20240926,201600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,201500,1761136780,14530,14530,14530,14530,0
|
|
20240926,201400,1761136780,14530,14530,14530,14530,0
|
|
20240926,201300,1761136780,14530,14530,14530,14530,0
|
|
20240926,201200,1761136780,14530,14530,14530,14530,0
|
|
20240926,201100,1761136780,14530,14530,14530,14530,0
|
|
20240926,201000,1761136780,14530,14530,14530,14530,0
|
|
20240926,200900,1761136780,14530,14530,14530,14530,0
|
|
20240926,200800,1761136780,14530,14530,14530,14530,0
|
|
20240926,200700,1761136780,14530,14530,14530,14530,0
|
|
20240926,200600,1761136780,14530,14530,14530,14530,0
|
|
20240926,200500,1761136780,14530,14530,14530,14530,0
|
|
20240926,200400,1761136780,14530,14530,14530,14530,0
|
|
20240926,200300,1761136780,14530,14530,14530,14530,0
|
|
20240926,200200,1761136780,14530,14530,14530,14530,0
|
|
20240926,200100,1761136780,14530,14530,14530,14530,0
|
|
20240926,200000,1761136780,14530,14530,14530,14530,0
|
|
20240926,195900,1761136780,14530,14530,14530,14530,0
|
|
20240926,195800,1761136780,14530,14530,14530,14530,0
|
|
20240926,195700,1761136780,14530,14530,14530,14530,0
|
|
20240926,195600,1761136780,14530,14530,14530,14530,0
|
|
20240926,195500,1761136780,14530,14530,14530,14530,0
|
|
20240926,195400,1761136780,14530,14530,14530,14530,0
|
|
20240926,195300,1761136780,14530,14530,14530,14530,0
|
|
20240926,195200,1761136780,14530,14530,14530,14530,0
|
|
20240926,195100,1761136780,14530,14530,14530,14530,0
|
|
20240926,195000,1761136780,14530,14530,14530,14530,0
|
|
20240926,194900,1761136780,14530,14530,14530,14530,0
|
|
20240926,194800,1761136780,14530,14530,14530,14530,0
|
|
20240926,194700,1761136780,14530,14530,14530,14530,0
|
|
20240926,194600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,194500,1761136780,14530,14530,14530,14530,0
|
|
20240926,194400,1761136780,14530,14530,14530,14530,0
|
|
20240926,194300,1761136780,14530,14530,14530,14530,0
|
|
20240926,194200,1761136780,14530,14530,14530,14530,0
|
|
20240926,194100,1761136780,14530,14530,14530,14530,0
|
|
20240926,194000,1761136780,14530,14530,14530,14530,0
|
|
20240926,193900,1761136780,14530,14530,14530,14530,0
|
|
20240926,193800,1761136780,14530,14530,14530,14530,0
|
|
20240926,193700,1761136780,14530,14530,14530,14530,0
|
|
20240926,193600,1761136780,14530,14530,14530,14530,0
|
|
20240926,193500,1761136780,14530,14530,14530,14530,0
|
|
20240926,193400,1761136780,14530,14530,14530,14530,0
|
|
20240926,193300,1761136780,14530,14530,14530,14530,0
|
|
20240926,193200,1761136780,14530,14530,14530,14530,0
|
|
20240926,193100,1761136780,14530,14530,14530,14530,0
|
|
20240926,193000,1761136780,14530,14530,14530,14530,0
|
|
20240926,192900,1761136780,14530,14530,14530,14530,0
|
|
20240926,192800,1761136780,14530,14530,14530,14530,0
|
|
20240926,192700,1761136780,14530,14530,14530,14530,0
|
|
20240926,192600,1761136780,14530,14530,14530,14530,0
|
|
20240926,192500,1761136780,14530,14530,14530,14530,0
|
|
20240926,192400,1761136780,14530,14530,14530,14530,0
|
|
20240926,192300,1761136780,14530,14530,14530,14530,0
|
|
20240926,192200,1761136780,14530,14530,14530,14530,0
|
|
20240926,192100,1761136780,14530,14530,14530,14530,0
|
|
20240926,192000,1761136780,14530,14530,14530,14530,0
|
|
20240926,191900,1761136780,14530,14530,14530,14530,0
|
|
20240926,191800,1761136780,14530,14530,14530,14530,0
|
|
20240926,191700,1761136780,14530,14530,14530,14530,0
|
|
20240926,191600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,191500,1761136780,14530,14530,14530,14530,0
|
|
20240926,191400,1761136780,14530,14530,14530,14530,0
|
|
20240926,191300,1761136780,14530,14530,14530,14530,0
|
|
20240926,191200,1761136780,14530,14530,14530,14530,0
|
|
20240926,191100,1761136780,14530,14530,14530,14530,0
|
|
20240926,191000,1761136780,14530,14530,14530,14530,0
|
|
20240926,190900,1761136780,14530,14530,14530,14530,0
|
|
20240926,190800,1761136780,14530,14530,14530,14530,0
|
|
20240926,190700,1761136780,14530,14530,14530,14530,0
|
|
20240926,190600,1761136780,14530,14530,14530,14530,0
|
|
20240926,190500,1761136780,14530,14530,14530,14530,0
|
|
20240926,190400,1761136780,14530,14530,14530,14530,0
|
|
20240926,190300,1761136780,14530,14530,14530,14530,0
|
|
20240926,190200,1761136780,14530,14530,14530,14530,0
|
|
20240926,190100,1761136780,14530,14530,14530,14530,0
|
|
20240926,190000,1761136780,14530,14530,14530,14530,0
|
|
20240926,185900,1761136780,14530,14530,14530,14530,0
|
|
20240926,185800,1761136780,14530,14530,14530,14530,0
|
|
20240926,185700,1761136780,14530,14530,14530,14530,0
|
|
20240926,185600,1761136780,14530,14530,14530,14530,0
|
|
20240926,185500,1761136780,14530,14530,14530,14530,0
|
|
20240926,185400,1761136780,14530,14530,14530,14530,0
|
|
20240926,185300,1761136780,14530,14530,14530,14530,0
|
|
20240926,185200,1761136780,14530,14530,14530,14530,0
|
|
20240926,185100,1761136780,14530,14530,14530,14530,0
|
|
20240926,185000,1761136780,14530,14530,14530,14530,0
|
|
20240926,184900,1761136780,14530,14530,14530,14530,0
|
|
20240926,184800,1761136780,14530,14530,14530,14530,0
|
|
20240926,184700,1761136780,14530,14530,14530,14530,0
|
|
20240926,184600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,184500,1761136780,14530,14530,14530,14530,0
|
|
20240926,184400,1761136780,14530,14530,14530,14530,0
|
|
20240926,184300,1761136780,14530,14530,14530,14530,0
|
|
20240926,184200,1761136780,14530,14530,14530,14530,0
|
|
20240926,184100,1761136780,14530,14530,14530,14530,0
|
|
20240926,184000,1761136780,14530,14530,14530,14530,0
|
|
20240926,183900,1761136780,14530,14530,14530,14530,0
|
|
20240926,183800,1761136780,14530,14530,14530,14530,0
|
|
20240926,183700,1761136780,14530,14530,14530,14530,0
|
|
20240926,183600,1761136780,14530,14530,14530,14530,0
|
|
20240926,183500,1761136780,14530,14530,14530,14530,0
|
|
20240926,183400,1761136780,14530,14530,14530,14530,0
|
|
20240926,183300,1761136780,14530,14530,14530,14530,0
|
|
20240926,183200,1761136780,14530,14530,14530,14530,0
|
|
20240926,183100,1761136780,14530,14530,14530,14530,0
|
|
20240926,183000,1761136780,14530,14530,14530,14530,0
|
|
20240926,182900,1761136780,14530,14530,14530,14530,0
|
|
20240926,182800,1761136780,14530,14530,14530,14530,0
|
|
20240926,182700,1761136780,14530,14530,14530,14530,0
|
|
20240926,182600,1761136780,14530,14530,14530,14530,0
|
|
20240926,182500,1761136780,14530,14530,14530,14530,0
|
|
20240926,182400,1761136780,14530,14530,14530,14530,0
|
|
20240926,182300,1761136780,14530,14530,14530,14530,0
|
|
20240926,182200,1761136780,14530,14530,14530,14530,0
|
|
20240926,182100,1761136780,14530,14530,14530,14530,0
|
|
20240926,182000,1761136780,14530,14530,14530,14530,0
|
|
20240926,181900,1761136780,14530,14530,14530,14530,0
|
|
20240926,181800,1761136780,14530,14530,14530,14530,0
|
|
20240926,181700,1761136780,14530,14530,14530,14530,0
|
|
20240926,181600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,181500,1761136780,14530,14530,14530,14530,0
|
|
20240926,181400,1761136780,14530,14530,14530,14530,0
|
|
20240926,181300,1761136780,14530,14530,14530,14530,0
|
|
20240926,181200,1761136780,14530,14530,14530,14530,0
|
|
20240926,181100,1761136780,14530,14530,14530,14530,0
|
|
20240926,181000,1761136780,14530,14530,14530,14530,0
|
|
20240926,180900,1761136780,14530,14530,14530,14530,0
|
|
20240926,180800,1761136780,14530,14530,14530,14530,0
|
|
20240926,180700,1761136780,14530,14530,14530,14530,0
|
|
20240926,180600,1761136780,14530,14530,14530,14530,0
|
|
20240926,180500,1761136780,14530,14530,14530,14530,0
|
|
20240926,180400,1761136780,14530,14530,14530,14530,0
|
|
20240926,180300,1761136780,14530,14530,14530,14530,0
|
|
20240926,180200,1761136780,14530,14530,14530,14530,0
|
|
20240926,180100,1761136780,14530,14530,14530,14530,0
|
|
20240926,180000,1761136780,14530,14530,14530,14530,0
|
|
20240926,175900,1761136780,14530,14530,14530,14530,0
|
|
20240926,175800,1761136780,14530,14530,14530,14530,0
|
|
20240926,175700,1761136780,14530,14530,14530,14530,0
|
|
20240926,175600,1761136780,14530,14530,14530,14530,0
|
|
20240926,175500,1761136780,14530,14530,14530,14530,0
|
|
20240926,175400,1761136780,14530,14530,14530,14530,0
|
|
20240926,175300,1761136780,14530,14530,14530,14530,0
|
|
20240926,175200,1761136780,14530,14530,14530,14530,0
|
|
20240926,175100,1761136780,14530,14530,14530,14530,0
|
|
20240926,175000,1761136780,14530,14530,14530,14530,0
|
|
20240926,174900,1761136780,14530,14530,14530,14530,0
|
|
20240926,174800,1761136780,14530,14530,14530,14530,0
|
|
20240926,174700,1761136780,14530,14530,14530,14530,0
|
|
20240926,174600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,174500,1761136780,14530,14530,14530,14530,0
|
|
20240926,174400,1761136780,14530,14530,14530,14530,0
|
|
20240926,174300,1761136780,14530,14530,14530,14530,0
|
|
20240926,174200,1761136780,14530,14530,14530,14530,0
|
|
20240926,174100,1761136780,14530,14530,14530,14530,0
|
|
20240926,174000,1761136780,14530,14530,14530,14530,0
|
|
20240926,173900,1761136780,14530,14530,14530,14530,0
|
|
20240926,173800,1761136780,14530,14530,14530,14530,0
|
|
20240926,173700,1761136780,14530,14530,14530,14530,0
|
|
20240926,173600,1761136780,14530,14530,14530,14530,0
|
|
20240926,173500,1761136780,14530,14530,14530,14530,0
|
|
20240926,173400,1761136780,14530,14530,14530,14530,0
|
|
20240926,173300,1761136780,14530,14530,14530,14530,0
|
|
20240926,173200,1761136780,14530,14530,14530,14530,0
|
|
20240926,173100,1761136780,14530,14530,14530,14530,0
|
|
20240926,173000,1761136780,14530,14530,14530,14530,0
|
|
20240926,172900,1761136780,14530,14530,14530,14530,0
|
|
20240926,172800,1761136780,14530,14530,14530,14530,0
|
|
20240926,172700,1761136780,14530,14530,14530,14530,0
|
|
20240926,172600,1761136780,14530,14530,14530,14530,0
|
|
20240926,172500,1761136780,14530,14530,14530,14530,0
|
|
20240926,172400,1761136780,14530,14530,14530,14530,0
|
|
20240926,172300,1761136780,14530,14530,14530,14530,0
|
|
20240926,172200,1761136780,14530,14530,14530,14530,0
|
|
20240926,172100,1761136780,14530,14530,14530,14530,0
|
|
20240926,172000,1761136780,14530,14530,14530,14530,0
|
|
20240926,171900,1761136780,14530,14530,14530,14530,0
|
|
20240926,171800,1761136780,14530,14530,14530,14530,0
|
|
20240926,171700,1761136780,14530,14530,14530,14530,0
|
|
20240926,171600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,171500,1761136780,14530,14530,14530,14530,0
|
|
20240926,171400,1761136780,14530,14530,14530,14530,0
|
|
20240926,171300,1761136780,14530,14530,14530,14530,0
|
|
20240926,171200,1761136780,14530,14530,14530,14530,0
|
|
20240926,171100,1761136780,14530,14530,14530,14530,0
|
|
20240926,171000,1761136780,14530,14530,14530,14530,0
|
|
20240926,170900,1761136780,14530,14530,14530,14530,0
|
|
20240926,170800,1761136780,14530,14530,14530,14530,0
|
|
20240926,170700,1761136780,14530,14530,14530,14530,0
|
|
20240926,170600,1761136780,14530,14530,14530,14530,0
|
|
20240926,170500,1761136780,14530,14530,14530,14530,0
|
|
20240926,170400,1761136780,14530,14530,14530,14530,0
|
|
20240926,170300,1761136780,14530,14530,14530,14530,0
|
|
20240926,170200,1761136780,14530,14530,14530,14530,0
|
|
20240926,170100,1761136780,14530,14530,14530,14530,0
|
|
20240926,170000,1761136780,14530,14530,14530,14530,0
|
|
20240926,165900,1761136780,14530,14530,14530,14530,0
|
|
20240926,165800,1761136780,14530,14530,14530,14530,0
|
|
20240926,165700,1761136780,14530,14530,14530,14530,0
|
|
20240926,165600,1761136780,14530,14530,14530,14530,0
|
|
20240926,165500,1761136780,14530,14530,14530,14530,0
|
|
20240926,165400,1761136780,14530,14530,14530,14530,0
|
|
20240926,165300,1761136780,14530,14530,14530,14530,0
|
|
20240926,165200,1761136780,14530,14530,14530,14530,0
|
|
20240926,165100,1761136780,14530,14530,14530,14530,0
|
|
20240926,165000,1761136780,14530,14530,14530,14530,0
|
|
20240926,164900,1761136780,14530,14530,14530,14530,0
|
|
20240926,164800,1761136780,14530,14530,14530,14530,0
|
|
20240926,164700,1761136780,14530,14530,14530,14530,0
|
|
20240926,164600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,164500,1761136780,14530,14530,14530,14530,0
|
|
20240926,164400,1761136780,14530,14530,14530,14530,0
|
|
20240926,164300,1761136780,14530,14530,14530,14530,0
|
|
20240926,164200,1761136780,14530,14530,14530,14530,0
|
|
20240926,164100,1761136780,14530,14530,14530,14530,0
|
|
20240926,164000,1761136780,14530,14530,14530,14530,0
|
|
20240926,163900,1761136780,14530,14530,14530,14530,0
|
|
20240926,163800,1761136780,14530,14530,14530,14530,0
|
|
20240926,163700,1761136780,14530,14530,14530,14530,0
|
|
20240926,163600,1761136780,14530,14530,14530,14530,0
|
|
20240926,163500,1761136780,14530,14530,14530,14530,0
|
|
20240926,163400,1761136780,14530,14530,14530,14530,0
|
|
20240926,163300,1761136780,14530,14530,14530,14530,0
|
|
20240926,163200,1761136780,14530,14530,14530,14530,0
|
|
20240926,163100,1761136780,14530,14530,14530,14530,0
|
|
20240926,163000,1761136780,14530,14530,14530,14530,0
|
|
20240926,162900,1761136780,14530,14530,14530,14530,0
|
|
20240926,162800,1761136780,14530,14530,14530,14530,0
|
|
20240926,162700,1761136780,14530,14530,14530,14530,0
|
|
20240926,162600,1761136780,14530,14530,14530,14530,0
|
|
20240926,162500,1761136780,14530,14530,14530,14530,0
|
|
20240926,162400,1761136780,14530,14530,14530,14530,0
|
|
20240926,162300,1761136780,14530,14530,14530,14530,0
|
|
20240926,162200,1761136780,14530,14530,14530,14530,0
|
|
20240926,162100,1761136780,14530,14530,14530,14530,0
|
|
20240926,162000,1761136780,14530,14530,14530,14530,0
|
|
20240926,161900,1761136780,14530,14530,14530,14530,0
|
|
20240926,161800,1761136780,14530,14530,14530,14530,0
|
|
20240926,161700,1761136780,14530,14530,14530,14530,0
|
|
20240926,161600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,161500,1761136780,14530,14530,14530,14530,0
|
|
20240926,161400,1761136780,14530,14530,14530,14530,0
|
|
20240926,161300,1761136780,14530,14530,14530,14530,0
|
|
20240926,161200,1761136780,14530,14530,14530,14530,0
|
|
20240926,161100,1761136780,14530,14530,14530,14530,0
|
|
20240926,161000,1761136780,14530,14530,14530,14530,0
|
|
20240926,160900,1761136780,14530,14530,14530,14530,0
|
|
20240926,160800,1761136780,14530,14530,14530,14530,0
|
|
20240926,160700,1761136780,14530,14530,14530,14530,0
|
|
20240926,160600,1761136780,14530,14530,14530,14530,0
|
|
20240926,160500,1761136780,14530,14530,14530,14530,0
|
|
20240926,160400,1761136780,14530,14530,14530,14530,0
|
|
20240926,160300,1761136780,14530,14530,14530,14530,0
|
|
20240926,160200,1761136780,14530,14530,14530,14530,0
|
|
20240926,160100,1761136780,14530,14530,14530,14530,0
|
|
20240926,160000,1761136780,14530,14530,14530,14530,0
|
|
20240926,155900,1761136780,14530,14530,14530,14530,0
|
|
20240926,155800,1761136780,14530,14530,14530,14530,0
|
|
20240926,155700,1761136780,14530,14530,14530,14530,0
|
|
20240926,155600,1761136780,14530,14530,14530,14530,0
|
|
20240926,155500,1761136780,14530,14530,14530,14530,0
|
|
20240926,155400,1761136780,14530,14530,14530,14530,0
|
|
20240926,155300,1761136780,14530,14530,14530,14530,0
|
|
20240926,155200,1761136780,14530,14530,14530,14530,0
|
|
20240926,155100,1761136780,14530,14530,14530,14530,0
|
|
20240926,155000,1761136780,14530,14530,14530,14530,0
|
|
20240926,154900,1761136780,14530,14530,14530,14530,0
|
|
20240926,154800,1761136780,14530,14530,14530,14530,0
|
|
20240926,154700,1761136780,14530,14530,14530,14530,0
|
|
20240926,154600,1761136780,14530,14530,14530,14530,1736
|
|
20240926,154500,1761136780,14530,14530,14530,14530,0
|
|
20240926,154400,1761136780,14530,14530,14530,14530,0
|
|
20240926,154300,1761136780,14530,14530,14530,14530,0
|
|
20240926,154200,1761136780,14530,14530,14530,14530,0
|
|
20240926,154100,1761136780,14530,14530,14530,14530,0
|
|
20240926,154000,1761136780,14530,14530,14530,14530,0
|
|
20240926,153900,1761136780,14530,14530,14530,14530,0
|
|
20240926,153800,1761136780,14530,14530,14530,14530,0
|
|
20240926,153700,1761136780,14530,14530,14530,14530,0
|
|
20240926,153600,1761136780,14530,14530,14530,14530,0
|
|
20240926,153500,1761136780,14530,14530,14530,14530,0
|
|
20240926,153400,1761136780,14530,14530,14530,14530,0
|
|
20240926,153300,1761136780,14530,14530,14530,14530,0
|
|
20240926,153200,1761136780,14530,14530,14530,14530,0
|
|
20240926,153100,1761136780,14530,14530,14530,14530,0
|
|
20240926,153000,1761136780,14530,14530,14530,14530,1736
|
|
20240926,152900,1735912700,14540,14540,14540,14540,0
|
|
20240926,152800,1735912700,14540,14540,14540,14540,0
|
|
20240926,152700,1735912700,14540,14540,14540,14540,0
|
|
20240926,152600,1735912700,14540,14540,14540,14540,0
|
|
20240926,152500,1735912700,14540,14540,14540,14540,0
|
|
20240926,152400,1735912700,14540,14540,14540,14540,0
|
|
20240926,152300,1735912700,14540,14540,14540,14540,0
|
|
20240926,152200,1735912700,14540,14540,14540,14540,0
|
|
20240926,152100,1735912700,14540,14540,14540,14540,0
|
|
20240926,152000,1735912700,14540,14540,14540,14540,0
|
|
20240926,151900,1735912700,14540,14570,14570,14540,1454
|
|
20240926,151800,1714769860,14580,14580,14580,14580,5
|
|
20240926,151700,1714696960,14580,14540,14580,14540,59
|
|
20240926,151600,1713838900,14620,14550,14620,14540,1697
|
|
20240926,151500,1689157800,14550,14550,14570,14550,154
|
|
20240926,151400,1686916980,14570,14550,14570,14550,118
|
|
20240926,151300,1685199000,14550,14560,14560,14550,269
|
|
20240926,151200,1681284890,14560,14570,14570,14550,546
|
|
20240926,151100,1673337920,14560,14570,14570,14560,112
|
|
20240926,151000,1671707050,14570,14570,14580,14550,1731
|
|
20240926,150900,1646487810,14570,14630,14630,14570,2049
|
|
20240926,150800,1616593270,14640,14620,14650,14610,97
|
|
20240926,150700,1615175980,14630,14640,14650,14630,1203
|
|
20240926,150600,1597566030,14640,14650,14650,14640,149
|
|
20240926,150500,1595383730,14650,14650,14650,14630,79
|
|
20240926,150400,1594226660,14640,14640,14640,14640,64
|
|
20240926,150300,1593289700,14630,14650,14650,14630,46
|
|
20240926,150200,1592615820,14660,14650,14660,14650,46
|
|
20240926,150100,1591941900,14670,14640,14670,14630,203
|
|
20240926,150000,1588968910,14630,14630,14630,14620,292
|
|
20240926,145900,1584697580,14620,14610,14620,14610,53
|
|
20240926,145800,1583923160,14640,14610,14640,14610,364
|
|
20240926,145700,1578605090,14650,14690,14690,14610,501
|
|
20240926,145600,1571278330,14650,14700,14700,14650,47
|
|
20240926,145500,1570589630,14640,14710,14710,14640,1074
|
|
20240926,145400,1554794430,14720,14720,14720,14720,0
|
|
20240926,145300,1554794430,14720,14680,14720,14680,2
|
|
20240926,145200,1554765030,14660,14720,14720,14660,825
|
|
20240926,145100,1542645300,14730,14730,14730,14730,15
|
|
20240926,145000,1542424350,14720,14690,14730,14690,3
|
|
20240926,144900,1542380210,14690,14680,14690,14680,329
|
|
20240926,144800,1537548570,14680,14660,14680,14660,250
|
|
20240926,144700,1533881760,14670,14670,14670,14670,101
|
|
20240926,144600,1532400090,14670,14680,14680,14670,56
|
|
20240926,144500,1531578230,14690,14690,14690,14690,0
|
|
20240926,144400,1531578230,14690,14690,14690,14690,3
|
|
20240926,144300,1531534160,14690,14610,14690,14610,1428
|
|
20240926,144200,1510656870,14600,14600,14600,14600,171
|
|
20240926,144100,1508160270,14600,14600,14610,14600,240
|
|
20240926,144000,1504656260,14620,14620,14620,14620,1
|
|
20240926,143900,1504641640,14600,14600,14600,14600,1
|
|
20240926,143800,1504627040,14620,14620,14620,14620,0
|
|
20240926,143700,1504627040,14620,14620,14620,14540,5615
|
|
20240926,143600,1422742510,14630,14630,14630,14630,60
|
|
20240926,143500,1421864710,14630,14630,14630,14630,30
|
|
20240926,143400,1421425810,14630,14630,14630,14630,0
|
|
20240926,143300,1421425810,14630,14630,14630,14630,3
|
|
20240926,143200,1421381920,14630,14620,14630,14620,125
|
|
20240926,143100,1419554380,14620,14620,14620,14610,153
|
|
20240926,143000,1417318610,14620,14620,14620,14620,19
|
|
20240926,142900,1417040830,14620,14620,14620,14620,4
|
|
20240926,142800,1416982350,14620,14620,14620,14620,1
|
|
20240926,142700,1416967730,14620,14610,14620,14610,400
|
|
20240926,142600,1411122580,14610,14610,14610,14610,0
|
|
20240926,142500,1411122580,14610,14610,14610,14610,905
|
|
20240926,142400,1397900530,14610,14620,14620,14610,61
|
|
20240926,142300,1397009310,14610,14610,14610,14610,23
|
|
20240926,142200,1396673280,14620,14620,14620,14600,46
|
|
20240926,142100,1396001160,14620,14620,14620,14620,3
|
|
20240926,142000,1395957300,14620,14610,14620,14610,114
|
|
20240926,141900,1394291590,14610,14610,14610,14610,224
|
|
20240926,141800,1391018950,14610,14610,14620,14610,95
|
|
20240926,141700,1389630990,14620,14620,14620,14620,17
|
|
20240926,141600,1389382450,14630,14620,14630,14620,160
|
|
20240926,141500,1387041750,14630,14630,14630,14620,125
|
|
20240926,141400,1385214080,14630,14630,14630,14630,32
|
|
20240926,141300,1384745920,14630,14630,14630,14630,0
|
|
20240926,141200,1384745920,14630,14620,14630,14610,140
|
|
20240926,141100,1382699620,14620,14600,14620,14600,370
|
|
20240926,141000,1377294010,14600,14600,14610,14600,600
|
|
20240926,140900,1368533990,14600,14600,14600,14600,0
|
|
20240926,140800,1368533990,14600,14600,14600,14550,173
|
|
20240926,140700,1366016390,14600,14550,14600,14550,39
|
|
20240926,140600,1365448850,14550,14560,14560,14550,1001
|
|
20240926,140500,1350874300,14540,14540,14540,14540,0
|
|
20240926,140400,1350874300,14540,14570,14570,14540,3653
|
|
20240926,140300,1297683840,14580,14630,14630,14580,2663
|
|
20240926,140200,1258806020,14630,14640,14640,14630,72
|
|
20240926,140100,1257752080,14640,14640,14640,14630,934
|
|
20240926,140000,1244085400,14640,14640,14640,14640,45
|
|
20240926,135900,1243426600,14650,14660,14660,14650,521
|
|
20240926,135800,1235793050,14650,14660,14660,14650,574
|
|
20240926,135700,1227378750,14660,14660,14660,14660,49
|
|
20240926,135600,1226660410,14660,14660,14660,14660,5
|
|
20240926,135500,1226587110,14660,14660,14660,14660,0
|
|
20240926,135400,1226587110,14660,14750,14750,14660,874
|
|
20240926,135300,1213743580,14760,14760,14760,14760,0
|
|
20240926,135200,1213743580,14760,14760,14760,14760,6
|
|
20240926,135100,1213655020,14770,14770,14770,14770,10
|
|
20240926,135000,1213507320,14780,14780,14780,14780,300
|
|
20240926,134900,1209073320,14780,14720,14780,14720,379
|
|
20240926,134800,1203490240,14720,14720,14720,14720,8
|
|
20240926,134700,1203372480,14720,14720,14720,14720,705
|
|
20240926,134600,1192994880,14720,14720,14720,14720,0
|
|
20240926,134500,1192994880,14720,14720,14720,14720,0
|
|
20240926,134400,1192994880,14720,14720,14720,14720,2
|
|
20240926,134300,1192965440,14710,14710,14710,14710,0
|
|
20240926,134200,1192965440,14710,14720,14720,14710,703
|
|
20240926,134100,1182617850,14730,14730,14730,14730,289
|
|
20240926,134000,1178360880,14730,14730,14730,14730,0
|
|
20240926,133900,1178360880,14730,14730,14730,14730,0
|
|
20240926,133800,1178360880,14730,14730,14730,14730,700
|
|
20240926,133700,1168049880,14730,14730,14730,14730,70
|
|
20240926,133600,1167018780,14730,14730,14730,14730,174
|
|
20240926,133500,1164455760,14730,14730,14730,14730,150
|
|
20240926,133400,1162246260,14730,14750,14750,14730,1056
|
|
20240926,133300,1146679630,14750,14760,14760,14750,225
|
|
20240926,133200,1143360600,14760,14760,14760,14760,64
|
|
20240926,133100,1142415960,14760,14760,14760,14760,120
|
|
20240926,133000,1140644760,14750,14770,14770,14750,61
|
|
20240926,132900,1139744230,14800,14800,14800,14800,0
|
|
20240926,132800,1139744230,14800,14800,14800,14800,12
|
|
20240926,132700,1139566630,14800,14800,14800,14800,0
|
|
20240926,132600,1139566630,14800,14800,14800,14800,1
|
|
20240926,132500,1139551830,14810,14810,14810,14810,0
|
|
20240926,132400,1139551830,14810,14810,14810,14810,1
|
|
20240926,132300,1139537020,14740,14740,14740,14740,411
|
|
20240926,132200,1133478880,14740,14740,14740,14740,60
|
|
20240926,132100,1132594480,14740,14740,14740,14740,0
|
|
20240926,132000,1132594480,14740,14740,14740,14740,0
|
|
20240926,131900,1132594480,14740,14790,14790,14740,1930
|
|
20240926,131800,1104111640,14780,14780,14780,14780,9
|
|
20240926,131700,1103978620,14780,14780,14780,14780,7
|
|
20240926,131600,1103875160,14810,14810,14810,14810,0
|
|
20240926,131500,1103875160,14810,14810,14810,14810,1
|
|
20240926,131400,1103860350,14820,14820,14820,14820,0
|
|
20240926,131300,1103860350,14820,14820,14820,14820,0
|
|
20240926,131200,1103860350,14820,14820,14820,14820,137
|
|
20240926,131100,1101830010,14840,14840,14840,14840,0
|
|
20240926,131000,1101830010,14840,14840,14840,14840,5
|
|
20240926,130900,1101755810,14850,14850,14850,14850,0
|
|
20240926,130800,1101755810,14850,14840,14850,14840,6
|
|
20240926,130700,1101666760,14840,14840,14840,14840,103
|
|
20240926,130600,1100138240,14830,14790,14840,14750,1290
|
|
20240926,130500,1081101270,14790,14790,14790,14790,139
|
|
20240926,130400,1079045460,14790,14790,14790,14790,34
|
|
20240926,130300,1078542600,14790,14840,14840,14790,601
|
|
20240926,130200,1069651870,14840,14840,14840,14840,3
|
|
20240926,130100,1069607350,14840,14840,14840,14840,34
|
|
20240926,130000,1069102790,14860,14840,14860,14840,33
|
|
20240926,125900,1068613050,14860,14850,14860,14850,15
|
|
20240926,125800,1068390250,14850,14850,14850,14850,1
|
|
20240926,125700,1068375400,14850,14850,14850,14850,39
|
|
20240926,125600,1067796250,14860,14860,14860,14850,9
|
|
20240926,125500,1067662550,14860,14860,14860,14860,17
|
|
20240926,125400,1067409930,14860,14860,14860,14860,2
|
|
20240926,125300,1067380210,14860,14860,14860,14860,0
|
|
20240926,125200,1067380210,14860,14860,14860,14860,0
|
|
20240926,125100,1067380210,14860,14850,14860,14850,1000
|
|
20240926,125000,1052522030,14850,14830,14850,14750,31
|
|
20240926,124900,1052064150,14850,14830,14850,14830,51
|
|
20240926,124800,1051307800,14860,14860,14860,14860,0
|
|
20240926,124700,1051307800,14860,14860,14860,14860,1
|
|
20240926,124600,1051292940,14730,14860,14860,14730,86
|
|
20240926,124500,1050023750,14870,14840,14870,14840,166
|
|
20240926,124400,1047560250,14870,14870,14870,14870,0
|
|
20240926,124300,1047560250,14870,14870,14870,14870,20
|
|
20240926,124200,1047262850,14860,14860,14860,14860,118
|
|
20240926,124100,1045509370,14870,14870,14870,14870,0
|
|
20240926,124000,1045509370,14870,14800,14870,14800,141
|
|
20240926,123900,1043422500,14800,14800,14800,14800,2
|
|
20240926,123800,1043392900,14800,14800,14800,14800,0
|
|
20240926,123700,1043392900,14800,14800,14800,14800,5
|
|
20240926,123600,1043318900,14800,14820,14820,14800,2500
|
|
20240926,123500,1006313000,14870,14870,14870,14870,15
|
|
20240926,123400,1006089950,14880,14880,14880,14880,0
|
|
20240926,123300,1006089950,14880,14880,14880,14880,86
|
|
20240926,123200,1004810270,14890,14890,14890,14890,1
|
|
20240926,123100,1004795380,14890,14890,14890,14890,48
|
|
20240926,123000,1004080660,14900,14890,14900,14890,314
|
|
20240926,122900,999404060,14870,14860,14870,14860,600
|
|
20240926,122800,990483060,14870,14840,14870,14840,258
|
|
20240926,122700,986652600,14830,14830,14830,14820,868
|
|
20240926,122600,973782360,14820,14780,14820,14770,3179
|
|
20240926,122500,926709120,14780,14780,14780,14780,0
|
|
20240926,122400,926709120,14780,14780,14780,14780,50
|
|
20240926,122300,925970120,14780,14780,14780,14780,1
|
|
20240926,122200,925955340,14770,14810,14810,14770,259
|
|
20240926,122100,922121920,14820,14820,14820,14820,1
|
|
20240926,122000,922107100,14820,14820,14820,14820,3
|
|
20240926,121900,922062640,14820,14810,14820,14810,505
|
|
20240926,121800,914579400,14810,14800,14810,14800,103
|
|
20240926,121700,913054990,14800,14800,14800,14800,2
|
|
20240926,121600,913025390,14800,14800,14800,14800,0
|
|
20240926,121500,913025390,14800,14790,14800,14790,20
|
|
20240926,121400,912729580,14790,14790,14790,14790,3
|
|
20240926,121300,912685210,14790,14780,14790,14780,24
|
|
20240926,121200,912330360,14780,14750,14780,14750,270
|
|
20240926,121100,908346840,14750,14750,14750,14750,3
|
|
20240926,121000,908302590,14750,14750,14760,14750,17
|
|
20240926,120900,908051800,14760,14750,14760,14750,22
|
|
20240926,120800,907727210,14750,14750,14750,14750,306
|
|
20240926,120700,903213710,14750,14750,14750,14750,113
|
|
20240926,120600,901546960,14750,14740,14750,14740,4
|
|
20240926,120500,901487970,14750,14740,14750,14740,70
|
|
20240926,120400,900456120,14720,14720,14720,14720,13
|
|
20240926,120300,900264760,14730,14730,14730,14730,0
|
|
20240926,120200,900264760,14730,14730,14730,14730,3
|
|
20240926,120100,900220570,14730,14730,14730,14730,61
|
|
20240926,120000,899322040,14740,14740,14740,14740,0
|
|
20240926,115900,899322040,14740,14740,14740,14740,0
|
|
20240926,115800,899322040,14740,14730,14740,14730,157
|
|
20240926,115700,897008920,14740,14740,14740,14740,1
|
|
20240926,115600,896994180,14740,14750,14750,14740,52
|
|
20240926,115500,896227200,14750,14740,14750,14740,14
|
|
20240926,115400,896020780,14740,14740,14740,14740,7
|
|
20240926,115300,895917600,14740,14750,14750,14740,79
|
|
20240926,115200,894753120,14730,14750,14750,14730,22
|
|
20240926,115100,894428910,14730,14720,14750,14720,13
|
|
20240926,115000,894237360,14720,14740,14750,14720,98
|
|
20240926,114900,892792930,14750,14760,14760,14750,2
|
|
20240926,114800,892763420,14720,14720,14720,14720,1
|
|
20240926,114700,892748700,14720,14730,14730,14720,67
|
|
20240926,114600,891761890,14740,14740,14740,14740,5
|
|
20240926,114500,891688190,14760,14750,14760,14750,8
|
|
20240926,114400,891570180,14760,14760,14760,14760,22
|
|
20240926,114300,891245460,14760,14770,14780,14760,20
|
|
20240926,114200,890950060,14680,14680,14680,14680,0
|
|
20240926,114100,890950060,14680,14780,14780,14680,1483
|
|
20240926,114000,869156480,14790,14790,14790,14780,21
|
|
20240926,113900,868845920,14780,14780,14780,14780,2
|
|
20240926,113800,868816360,14770,14770,14770,14770,0
|
|
20240926,113700,868816360,14770,14770,14770,14770,100
|
|
20240926,113600,867339360,14770,14770,14770,14770,0
|
|
20240926,113500,867339360,14770,14810,14810,14770,924
|
|
20240926,113400,853674830,14820,14820,14820,14820,38
|
|
20240926,113300,853111670,14820,14820,14820,14820,32
|
|
20240926,113200,852637430,14820,14830,14830,14820,77
|
|
20240926,113100,851496170,14820,14820,14820,14820,0
|
|
20240926,113000,851496170,14820,14820,14820,14820,0
|
|
20240926,112900,851496170,14820,14830,14830,14820,55
|
|
20240926,112800,850680780,14830,14880,14880,14830,921
|
|
20240926,112700,837009040,14910,14910,14910,14910,4
|
|
20240926,112600,836949400,14900,14900,14900,14900,0
|
|
20240926,112500,836949400,14900,14900,14900,14900,10
|
|
20240926,112400,836800400,14930,14930,14930,14930,10
|
|
20240926,112300,836651100,14930,14900,14930,14880,133
|
|
20240926,112200,834670210,14920,14930,14930,14920,24
|
|
20240926,112100,834312030,14930,14930,14930,14930,20
|
|
20240926,112000,834013430,14930,14910,14930,14910,838
|
|
20240926,111900,821518830,14940,14920,14940,14920,1132
|
|
20240926,111800,804618810,14910,14900,14910,14900,575
|
|
20240926,111700,796048040,14900,14910,14910,14880,77
|
|
20240926,111600,794901020,14910,14910,14910,14910,5
|
|
20240926,111500,794826470,14910,14880,14910,14880,508
|
|
20240926,111400,787257850,14880,14880,14880,14880,275
|
|
20240926,111300,783165850,14890,14890,14890,14890,158
|
|
20240926,111200,780813230,14890,14880,14890,14880,348
|
|
20240926,111100,775634520,14880,14880,14880,14880,2
|
|
20240926,111000,775604760,14830,14830,14830,14830,0
|
|
20240926,110900,775604760,14830,14830,14830,14830,0
|
|
20240926,110800,775604760,14830,14830,14830,14830,447
|
|
20240926,110700,768975750,14830,14860,14860,14830,10
|
|
20240926,110600,768827240,14890,14890,14890,14890,0
|
|
20240926,110500,768827240,14890,14880,14890,14870,56
|
|
20240926,110400,767994470,14900,14890,14900,14890,197
|
|
20240926,110300,765060140,14900,14900,14900,14900,0
|
|
20240926,110200,765060140,14900,14900,14900,14900,2
|
|
20240926,110100,765030340,14900,14900,14900,14900,48
|
|
20240926,110000,764315140,14900,14860,14900,14850,1008
|
|
20240926,105900,749320380,14860,14870,14870,14860,93
|
|
20240926,105800,747937640,14860,14820,14860,14820,888
|
|
20240926,105700,734752190,14820,14820,14820,14820,2
|
|
20240926,105600,734722550,14830,14830,14830,14830,0
|
|
20240926,105500,734722550,14830,14830,14830,14830,0
|
|
20240926,105400,734722550,14830,14820,14830,14820,509
|
|
20240926,105300,727174910,14820,14790,14820,14790,1563
|
|
20240926,105200,704027780,14790,14760,14790,14760,500
|
|
20240926,105100,696647130,14760,14750,14760,14750,506
|
|
20240926,105000,689183590,14750,14740,14750,14730,168
|
|
20240926,104900,686707690,14740,14740,14740,14740,0
|
|
20240926,104800,686707690,14740,14740,14740,14740,15
|
|
20240926,104700,686486590,14740,14750,14750,14740,4
|
|
20240926,104600,686427600,14750,14750,14750,14750,40
|
|
20240926,104500,685837600,14750,14750,14750,14750,1
|
|
20240926,104400,685822850,14740,14750,14750,14740,501
|
|
20240926,104300,678438100,14750,14750,14750,14750,5
|
|
20240926,104200,678364350,14740,14740,14740,14740,543
|
|
20240926,104100,670360530,14750,14750,14750,14750,0
|
|
20240926,104000,670360530,14750,14750,14750,14750,5
|
|
20240926,103900,670286780,14750,14740,14750,14740,61
|
|
20240926,103800,669387530,14750,14750,14750,14750,1
|
|
20240926,103700,669372780,14750,14750,14750,14750,500
|
|
20240926,103600,661997780,14750,14750,14750,14750,0
|
|
20240926,103500,661997780,14750,14750,14750,14750,261
|
|
20240926,103400,658148030,14750,14760,14760,14750,1000
|
|
20240926,103300,643397620,14750,14750,14750,14750,0
|
|
20240926,103200,643397620,14750,14750,14790,14750,56
|
|
20240926,103100,642570610,14730,14730,14730,14730,17
|
|
20240926,103000,642320200,14720,14730,14730,14720,65
|
|
20240926,102900,641363070,14720,14720,14720,14720,51
|
|
20240926,102800,640612350,14710,14720,14720,14710,301
|
|
20240926,102700,636183140,14720,14760,14760,14720,199
|
|
20240926,102600,633253390,14760,14760,14760,14760,25
|
|
20240926,102500,632884390,14760,14760,14760,14760,142
|
|
20240926,102400,630788470,14770,14770,14770,14770,71
|
|
20240926,102300,629739800,14780,14780,14780,14780,3
|
|
20240926,102200,629695460,14790,14790,14790,14790,110
|
|
20240926,102100,628068560,14790,14790,14790,14790,1
|
|
20240926,102000,628053770,14790,14790,14790,14790,1
|
|
20240926,101900,628038980,14790,14790,14790,14790,130
|
|
20240926,101800,626116280,14790,14780,14790,14780,138
|
|
20240926,101700,624076520,14780,14790,14790,14770,221
|
|
20240926,101600,620811130,14780,14770,14780,14770,1036
|
|
20240926,101500,605500050,14710,14720,14780,14710,1579
|
|
20240926,101400,582226970,14690,14690,14690,14690,0
|
|
20240926,101300,582226970,14690,14690,14690,14690,51
|
|
20240926,101200,581477780,14690,14720,14720,14690,194
|
|
20240926,101100,578625390,14720,14720,14720,14720,403
|
|
20240926,101000,572693230,14720,14700,14720,14700,1193
|
|
20240926,100900,555137850,14700,14680,14700,14680,1107
|
|
20240926,100800,538874640,14680,14670,14680,14670,276
|
|
20240926,100700,534824720,14660,14660,14660,14660,16
|
|
20240926,100600,534590160,14660,14660,14660,14660,1
|
|
20240926,100500,534575500,14650,14650,14650,14650,0
|
|
20240926,100400,534575500,14650,14650,14650,14650,28
|
|
20240926,100300,534165300,14650,14640,14650,14640,35
|
|
20240926,100200,533652700,14640,14640,14650,14640,238
|
|
20240926,100100,530167410,14640,14630,14640,14630,10
|
|
20240926,100000,530021020,14580,14630,14630,14580,3
|
|
20240926,095900,529977210,14620,14610,14620,14610,2
|
|
20240926,095800,529947980,14600,14580,14600,14580,2323
|
|
20240926,095700,496038610,14570,14570,14570,14570,0
|
|
20240926,095600,496038610,14570,14570,14570,14570,0
|
|
20240926,095500,496038610,14570,14570,14570,14570,571
|
|
20240926,095400,487719140,14570,14580,14580,14570,115
|
|
20240926,095300,486043090,14580,14580,14580,14580,101
|
|
20240926,095200,484570510,14580,14590,14590,14580,1792
|
|
20240926,095100,458440180,14590,14590,14590,14590,0
|
|
20240926,095000,458440180,14590,14590,14590,14590,76
|
|
20240926,094900,457331340,14600,14570,14600,14570,559
|
|
20240926,094800,449170540,14570,14570,14570,14570,15
|
|
20240926,094700,448951990,14650,14650,14650,14650,0
|
|
20240926,094600,448951990,14650,14640,14650,14640,112
|
|
20240926,094500,447311210,14650,14630,14650,14630,200
|
|
20240926,094400,444381240,14630,14550,14630,14550,116
|
|
20240926,094300,442693280,14550,14580,14580,14550,554
|
|
20240926,094200,434621820,14570,14630,14640,14570,155
|
|
20240926,094100,432362400,14650,14650,14650,14650,0
|
|
20240926,094000,432362400,14650,14650,14650,14650,15
|
|
20240926,093900,432142650,14650,14650,14650,14580,1907
|
|
20240926,093800,404329550,14660,14660,14660,14660,0
|
|
20240926,093700,404329550,14660,14660,14660,14660,1
|
|
20240926,093600,404314890,14600,14600,14600,14600,500
|
|
20240926,093500,397014890,14600,14630,14630,14600,800
|
|
20240926,093400,385334450,14630,14630,14630,14630,533
|
|
20240926,093300,377536660,14630,14680,14680,14630,884
|
|
20240926,093200,364593380,14680,14680,14690,14680,36
|
|
20240926,093100,364064860,14680,14680,14680,14680,10
|
|
20240926,093000,363918060,14650,14650,14650,14650,58
|
|
20240926,092900,363068360,14690,14700,14700,14690,19
|
|
20240926,092800,362789240,14690,14680,14690,14650,769
|
|
20240926,092700,351492720,14620,14620,14620,14620,21
|
|
20240926,092600,351185700,14610,14610,14610,14610,100
|
|
20240926,092500,349724700,14610,14610,14610,14610,5
|
|
20240926,092400,349651650,14570,14660,14670,14570,1332
|
|
20240926,092300,330197780,14660,14660,14740,14600,1105
|
|
20240926,092200,314011340,14660,14690,14700,14660,143
|
|
20240926,092100,311914220,14700,14800,14800,14700,717
|
|
20240926,092000,301367580,14800,14800,14800,14800,0
|
|
20240926,091900,301367580,14800,14790,14800,14790,20
|
|
20240926,091800,301071770,14790,14790,14790,14790,326
|
|
20240926,091700,296250230,14790,14780,14790,14780,120
|
|
20240926,091600,294476300,14790,14810,14810,14790,1839
|
|
20240926,091500,267269390,14840,14860,14860,14810,550
|
|
20240926,091400,259101370,14860,14900,14900,14860,68
|
|
20240926,091300,258089490,14900,14870,14900,14860,975
|
|
20240926,091200,243565030,14870,14870,14870,14870,367
|
|
20240926,091100,238107740,14870,14860,14930,14860,700
|
|
20240926,091000,227668980,14900,14910,14940,14880,3302
|
|
20240926,090900,178446980,14920,14920,14920,14860,141
|
|
20240926,090800,176345210,14920,14860,14920,14850,843
|
|
20240926,090700,163817710,14860,14880,14880,14860,690
|
|
20240926,090600,153562260,14920,14950,14950,14900,523
|
|
20240926,090500,145750320,14970,14780,14970,14780,4136
|
|
20240926,090400,84262640,14790,14730,14800,14730,37
|
|
20240926,090300,83715130,14800,14680,14800,14680,692
|
|
20240926,090200,73555120,14680,14590,14680,14590,437
|
|
20240926,090100,67157460,14570,14570,14570,14490,1225
|
|
20240926,090000,49318680,14570,14560,14580,14560,3387
|