676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,201300,584402610,8010,8010,8010,8010,1541
|
|
20240926,201200,584402610,8010,8010,8010,8010,0
|
|
20240926,201100,584402610,8010,8010,8010,8010,0
|
|
20240926,201000,584402610,8010,8010,8010,8010,0
|
|
20240926,200900,584402610,8010,8010,8010,8010,0
|
|
20240926,200800,584402610,8010,8010,8010,8010,0
|
|
20240926,200700,584402610,8010,8010,8010,8010,0
|
|
20240926,200600,584402610,8010,8010,8010,8010,0
|
|
20240926,200500,584402610,8010,8010,8010,8010,0
|
|
20240926,200400,584402610,8010,8010,8010,8010,0
|
|
20240926,200300,584402610,8010,8010,8010,8010,0
|
|
20240926,200200,584402610,8010,8010,8010,8010,0
|
|
20240926,200100,584402610,8010,8010,8010,8010,0
|
|
20240926,200000,584402610,8010,8010,8010,8010,0
|
|
20240926,195900,584402610,8010,8010,8010,8010,0
|
|
20240926,195800,584402610,8010,8010,8010,8010,0
|
|
20240926,195700,584402610,8010,8010,8010,8010,0
|
|
20240926,195600,584402610,8010,8010,8010,8010,0
|
|
20240926,195500,584402610,8010,8010,8010,8010,0
|
|
20240926,195400,584402610,8010,8010,8010,8010,0
|
|
20240926,195300,584402610,8010,8010,8010,8010,0
|
|
20240926,195200,584402610,8010,8010,8010,8010,0
|
|
20240926,195100,584402610,8010,8010,8010,8010,0
|
|
20240926,195000,584402610,8010,8010,8010,8010,0
|
|
20240926,194900,584402610,8010,8010,8010,8010,0
|
|
20240926,194800,584402610,8010,8010,8010,8010,0
|
|
20240926,194700,584402610,8010,8010,8010,8010,0
|
|
20240926,194600,584402610,8010,8010,8010,8010,0
|
|
20240926,194500,584402610,8010,8010,8010,8010,0
|
|
20240926,194400,584402610,8010,8010,8010,8010,0
|
|
20240926,194300,584402610,8010,8010,8010,8010,1541
|
|
20240926,194200,584402610,8010,8010,8010,8010,0
|
|
20240926,194100,584402610,8010,8010,8010,8010,0
|
|
20240926,194000,584402610,8010,8010,8010,8010,0
|
|
20240926,193900,584402610,8010,8010,8010,8010,0
|
|
20240926,193800,584402610,8010,8010,8010,8010,0
|
|
20240926,193700,584402610,8010,8010,8010,8010,0
|
|
20240926,193600,584402610,8010,8010,8010,8010,0
|
|
20240926,193500,584402610,8010,8010,8010,8010,0
|
|
20240926,193400,584402610,8010,8010,8010,8010,0
|
|
20240926,193300,584402610,8010,8010,8010,8010,0
|
|
20240926,193200,584402610,8010,8010,8010,8010,0
|
|
20240926,193100,584402610,8010,8010,8010,8010,0
|
|
20240926,193000,584402610,8010,8010,8010,8010,0
|
|
20240926,192900,584402610,8010,8010,8010,8010,0
|
|
20240926,192800,584402610,8010,8010,8010,8010,0
|
|
20240926,192700,584402610,8010,8010,8010,8010,0
|
|
20240926,192600,584402610,8010,8010,8010,8010,0
|
|
20240926,192500,584402610,8010,8010,8010,8010,0
|
|
20240926,192400,584402610,8010,8010,8010,8010,0
|
|
20240926,192300,584402610,8010,8010,8010,8010,0
|
|
20240926,192200,584402610,8010,8010,8010,8010,0
|
|
20240926,192100,584402610,8010,8010,8010,8010,0
|
|
20240926,192000,584402610,8010,8010,8010,8010,0
|
|
20240926,191900,584402610,8010,8010,8010,8010,0
|
|
20240926,191800,584402610,8010,8010,8010,8010,0
|
|
20240926,191700,584402610,8010,8010,8010,8010,0
|
|
20240926,191600,584402610,8010,8010,8010,8010,0
|
|
20240926,191500,584402610,8010,8010,8010,8010,0
|
|
20240926,191400,584402610,8010,8010,8010,8010,0
|
|
20240926,191300,584402610,8010,8010,8010,8010,1541
|
|
20240926,191200,584402610,8010,8010,8010,8010,0
|
|
20240926,191100,584402610,8010,8010,8010,8010,0
|
|
20240926,191000,584402610,8010,8010,8010,8010,0
|
|
20240926,190900,584402610,8010,8010,8010,8010,0
|
|
20240926,190800,584402610,8010,8010,8010,8010,0
|
|
20240926,190700,584402610,8010,8010,8010,8010,0
|
|
20240926,190600,584402610,8010,8010,8010,8010,0
|
|
20240926,190500,584402610,8010,8010,8010,8010,0
|
|
20240926,190400,584402610,8010,8010,8010,8010,0
|
|
20240926,190300,584402610,8010,8010,8010,8010,0
|
|
20240926,190200,584402610,8010,8010,8010,8010,0
|
|
20240926,190100,584402610,8010,8010,8010,8010,0
|
|
20240926,190000,584402610,8010,8010,8010,8010,0
|
|
20240926,185900,584402610,8010,8010,8010,8010,0
|
|
20240926,185800,584402610,8010,8010,8010,8010,0
|
|
20240926,185700,584402610,8010,8010,8010,8010,0
|
|
20240926,185600,584402610,8010,8010,8010,8010,0
|
|
20240926,185500,584402610,8010,8010,8010,8010,0
|
|
20240926,185400,584402610,8010,8010,8010,8010,0
|
|
20240926,185300,584402610,8010,8010,8010,8010,0
|
|
20240926,185200,584402610,8010,8010,8010,8010,0
|
|
20240926,185100,584402610,8010,8010,8010,8010,0
|
|
20240926,185000,584402610,8010,8010,8010,8010,0
|
|
20240926,184900,584402610,8010,8010,8010,8010,0
|
|
20240926,184800,584402610,8010,8010,8010,8010,0
|
|
20240926,184700,584402610,8010,8010,8010,8010,0
|
|
20240926,184600,584402610,8010,8010,8010,8010,0
|
|
20240926,184500,584402610,8010,8010,8010,8010,0
|
|
20240926,184400,584402610,8010,8010,8010,8010,0
|
|
20240926,184300,584402610,8010,8010,8010,8010,1541
|
|
20240926,184200,584402610,8010,8010,8010,8010,0
|
|
20240926,184100,584402610,8010,8010,8010,8010,0
|
|
20240926,184000,584402610,8010,8010,8010,8010,0
|
|
20240926,183900,584402610,8010,8010,8010,8010,0
|
|
20240926,183800,584402610,8010,8010,8010,8010,0
|
|
20240926,183700,584402610,8010,8010,8010,8010,0
|
|
20240926,183600,584402610,8010,8010,8010,8010,0
|
|
20240926,183500,584402610,8010,8010,8010,8010,0
|
|
20240926,183400,584402610,8010,8010,8010,8010,0
|
|
20240926,183300,584402610,8010,8010,8010,8010,0
|
|
20240926,183200,584402610,8010,8010,8010,8010,0
|
|
20240926,183100,584402610,8010,8010,8010,8010,0
|
|
20240926,183000,584402610,8010,8010,8010,8010,0
|
|
20240926,182900,584402610,8010,8010,8010,8010,0
|
|
20240926,182800,584402610,8010,8010,8010,8010,0
|
|
20240926,182700,584402610,8010,8010,8010,8010,0
|
|
20240926,182600,584402610,8010,8010,8010,8010,0
|
|
20240926,182500,584402610,8010,8010,8010,8010,0
|
|
20240926,182400,584402610,8010,8010,8010,8010,0
|
|
20240926,182300,584402610,8010,8010,8010,8010,0
|
|
20240926,182200,584402610,8010,8010,8010,8010,0
|
|
20240926,182100,584402610,8010,8010,8010,8010,0
|
|
20240926,182000,584402610,8010,8010,8010,8010,0
|
|
20240926,181900,584402610,8010,8010,8010,8010,0
|
|
20240926,181800,584402610,8010,8010,8010,8010,0
|
|
20240926,181700,584402610,8010,8010,8010,8010,0
|
|
20240926,181600,584402610,8010,8010,8010,8010,0
|
|
20240926,181500,584402610,8010,8010,8010,8010,0
|
|
20240926,181400,584402610,8010,8010,8010,8010,0
|
|
20240926,181300,584402610,8010,8010,8010,8010,1541
|
|
20240926,181200,584402610,8010,8010,8010,8010,0
|
|
20240926,181100,584402610,8010,8010,8010,8010,0
|
|
20240926,181000,584402610,8010,8010,8010,8010,0
|
|
20240926,180900,584402610,8010,8010,8010,8010,0
|
|
20240926,180800,584402610,8010,8010,8010,8010,0
|
|
20240926,180700,584402610,8010,8010,8010,8010,0
|
|
20240926,180600,584402610,8010,8010,8010,8010,0
|
|
20240926,180500,584402610,8010,8010,8010,8010,0
|
|
20240926,180400,584402610,8010,8010,8010,8010,0
|
|
20240926,180300,584402610,8010,8010,8010,8010,0
|
|
20240926,180200,584402610,8010,8010,8010,8010,0
|
|
20240926,180100,584402610,8010,8010,8010,8010,0
|
|
20240926,180000,584402610,8010,8010,8010,8010,0
|
|
20240926,175900,584402610,8010,8010,8010,8010,0
|
|
20240926,175800,584402610,8010,8010,8010,8010,0
|
|
20240926,175700,584402610,8010,8010,8010,8010,0
|
|
20240926,175600,584402610,8010,8010,8010,8010,0
|
|
20240926,175500,584402610,8010,8010,8010,8010,0
|
|
20240926,175400,584402610,8010,8010,8010,8010,0
|
|
20240926,175300,584402610,8010,8010,8010,8010,0
|
|
20240926,175200,584402610,8010,8010,8010,8010,0
|
|
20240926,175100,584402610,8010,8010,8010,8010,0
|
|
20240926,175000,584402610,8010,8010,8010,8010,0
|
|
20240926,174900,584402610,8010,8010,8010,8010,0
|
|
20240926,174800,584402610,8010,8010,8010,8010,0
|
|
20240926,174700,584402610,8010,8010,8010,8010,0
|
|
20240926,174600,584402610,8010,8010,8010,8010,0
|
|
20240926,174500,584402610,8010,8010,8010,8010,0
|
|
20240926,174400,584402610,8010,8010,8010,8010,0
|
|
20240926,174300,584402610,8010,8010,8010,8010,1541
|
|
20240926,174200,584402610,8010,8010,8010,8010,0
|
|
20240926,174100,584402610,8010,8010,8010,8010,0
|
|
20240926,174000,584402610,8010,8010,8010,8010,0
|
|
20240926,173900,584402610,8010,8010,8010,8010,0
|
|
20240926,173800,584402610,8010,8010,8010,8010,0
|
|
20240926,173700,584402610,8010,8010,8010,8010,0
|
|
20240926,173600,584402610,8010,8010,8010,8010,0
|
|
20240926,173500,584402610,8010,8010,8010,8010,0
|
|
20240926,173400,584402610,8010,8010,8010,8010,0
|
|
20240926,173300,584402610,8010,8010,8010,8010,0
|
|
20240926,173200,584402610,8010,8010,8010,8010,0
|
|
20240926,173100,584402610,8010,8010,8010,8010,0
|
|
20240926,173000,584402610,8010,8010,8010,8010,0
|
|
20240926,172900,584402610,8010,8010,8010,8010,0
|
|
20240926,172800,584402610,8010,8010,8010,8010,0
|
|
20240926,172700,584402610,8010,8010,8010,8010,0
|
|
20240926,172600,584402610,8010,8010,8010,8010,0
|
|
20240926,172500,584402610,8010,8010,8010,8010,0
|
|
20240926,172400,584402610,8010,8010,8010,8010,0
|
|
20240926,172300,584402610,8010,8010,8010,8010,0
|
|
20240926,172200,584402610,8010,8010,8010,8010,0
|
|
20240926,172100,584402610,8010,8010,8010,8010,0
|
|
20240926,172000,584402610,8010,8010,8010,8010,0
|
|
20240926,171900,584402610,8010,8010,8010,8010,0
|
|
20240926,171800,584402610,8010,8010,8010,8010,0
|
|
20240926,171700,584402610,8010,8010,8010,8010,0
|
|
20240926,171600,584402610,8010,8010,8010,8010,0
|
|
20240926,171500,584402610,8010,8010,8010,8010,0
|
|
20240926,171400,584402610,8010,8010,8010,8010,0
|
|
20240926,171300,584402610,8010,8010,8010,8010,1541
|
|
20240926,171200,584402610,8010,8010,8010,8010,0
|
|
20240926,171100,584402610,8010,8010,8010,8010,0
|
|
20240926,171000,584402610,8010,8010,8010,8010,0
|
|
20240926,170900,584402610,8010,8010,8010,8010,0
|
|
20240926,170800,584402610,8010,8010,8010,8010,0
|
|
20240926,170700,584402610,8010,8010,8010,8010,0
|
|
20240926,170600,584402610,8010,8010,8010,8010,0
|
|
20240926,170500,584402610,8010,8010,8010,8010,0
|
|
20240926,170400,584402610,8010,8010,8010,8010,0
|
|
20240926,170300,584402610,8010,8010,8010,8010,0
|
|
20240926,170200,584402610,8010,8010,8010,8010,0
|
|
20240926,170100,584402610,8010,8010,8010,8010,0
|
|
20240926,170000,584402610,8010,8010,8010,8010,0
|
|
20240926,165900,584402610,8010,8010,8010,8010,0
|
|
20240926,165800,584402610,8010,8010,8010,8010,0
|
|
20240926,165700,584402610,8010,8010,8010,8010,0
|
|
20240926,165600,584402610,8010,8010,8010,8010,0
|
|
20240926,165500,584402610,8010,8010,8010,8010,0
|
|
20240926,165400,584402610,8010,8010,8010,8010,0
|
|
20240926,165300,584402610,8010,8010,8010,8010,0
|
|
20240926,165200,584402610,8010,8010,8010,8010,0
|
|
20240926,165100,584402610,8010,8010,8010,8010,0
|
|
20240926,165000,584402610,8010,8010,8010,8010,0
|
|
20240926,164900,584402610,8010,8010,8010,8010,0
|
|
20240926,164800,584402610,8010,8010,8010,8010,0
|
|
20240926,164700,584402610,8010,8010,8010,8010,0
|
|
20240926,164600,584402610,8010,8010,8010,8010,0
|
|
20240926,164500,584402610,8010,8010,8010,8010,0
|
|
20240926,164400,584402610,8010,8010,8010,8010,0
|
|
20240926,164300,584402610,8010,8010,8010,8010,1541
|
|
20240926,164200,584402610,8010,8010,8010,8010,0
|
|
20240926,164100,584402610,8010,8010,8010,8010,0
|
|
20240926,164000,584402610,8010,8010,8010,8010,0
|
|
20240926,163900,584402610,8010,8010,8010,8010,0
|
|
20240926,163800,584402610,8010,8010,8010,8010,0
|
|
20240926,163700,584402610,8010,8010,8010,8010,0
|
|
20240926,163600,584402610,8010,8010,8010,8010,0
|
|
20240926,163500,584402610,8010,8010,8010,8010,0
|
|
20240926,163400,584402610,8010,8010,8010,8010,0
|
|
20240926,163300,584402610,8010,8010,8010,8010,0
|
|
20240926,163200,584402610,8010,8010,8010,8010,0
|
|
20240926,163100,584402610,8010,8010,8010,8010,0
|
|
20240926,163000,584402610,8010,8010,8010,8010,0
|
|
20240926,162900,584402610,8010,8010,8010,8010,0
|
|
20240926,162800,584402610,8010,8010,8010,8010,0
|
|
20240926,162700,584402610,8010,8010,8010,8010,0
|
|
20240926,162600,584402610,8010,8010,8010,8010,0
|
|
20240926,162500,584402610,8010,8010,8010,8010,0
|
|
20240926,162400,584402610,8010,8010,8010,8010,0
|
|
20240926,162300,584402610,8010,8010,8010,8010,0
|
|
20240926,162200,584402610,8010,8010,8010,8010,0
|
|
20240926,162100,584402610,8010,8010,8010,8010,0
|
|
20240926,162000,584402610,8010,8010,8010,8010,0
|
|
20240926,161900,584402610,8010,8010,8010,8010,0
|
|
20240926,161800,584402610,8010,8010,8010,8010,0
|
|
20240926,161700,584402610,8010,8010,8010,8010,0
|
|
20240926,161600,584402610,8010,8010,8010,8010,0
|
|
20240926,161500,584402610,8010,8010,8010,8010,0
|
|
20240926,161400,584402610,8010,8010,8010,8010,0
|
|
20240926,161300,584402610,8010,8010,8010,8010,1541
|
|
20240926,161200,584402610,8010,8010,8010,8010,0
|
|
20240926,161100,584402610,8010,8010,8010,8010,0
|
|
20240926,161000,584402610,8010,8010,8010,8010,0
|
|
20240926,160900,584402610,8010,8010,8010,8010,0
|
|
20240926,160800,584402610,8010,8010,8010,8010,0
|
|
20240926,160700,584402610,8010,8010,8010,8010,0
|
|
20240926,160600,584402610,8010,8010,8010,8010,0
|
|
20240926,160500,584402610,8010,8010,8010,8010,0
|
|
20240926,160400,584402610,8010,8010,8010,8010,0
|
|
20240926,160300,584402610,8010,8010,8010,8010,0
|
|
20240926,160200,584402610,8010,8010,8010,8010,0
|
|
20240926,160100,584402610,8010,8010,8010,8010,0
|
|
20240926,160000,584402610,8010,8010,8010,8010,0
|
|
20240926,155900,584402610,8010,8010,8010,8010,0
|
|
20240926,155800,584402610,8010,8010,8010,8010,0
|
|
20240926,155700,584402610,8010,8010,8010,8010,0
|
|
20240926,155600,584402610,8010,8010,8010,8010,0
|
|
20240926,155500,584402610,8010,8010,8010,8010,0
|
|
20240926,155400,584402610,8010,8010,8010,8010,0
|
|
20240926,155300,584402610,8010,8010,8010,8010,0
|
|
20240926,155200,584402610,8010,8010,8010,8010,0
|
|
20240926,155100,584402610,8010,8010,8010,8010,0
|
|
20240926,155000,584402610,8010,8010,8010,8010,0
|
|
20240926,154900,584402610,8010,8010,8010,8010,0
|
|
20240926,154800,584402610,8010,8010,8010,8010,0
|
|
20240926,154700,584402610,8010,8010,8010,8010,0
|
|
20240926,154600,584402610,8010,8010,8010,8010,0
|
|
20240926,154500,584402610,8010,8010,8010,8010,0
|
|
20240926,154400,584402610,8010,8010,8010,8010,0
|
|
20240926,154300,584402610,8010,8010,8010,8010,1541
|
|
20240926,154200,584402610,8010,8010,8010,8010,0
|
|
20240926,154100,584402610,8010,8010,8010,8010,0
|
|
20240926,154000,584402610,8010,8010,8010,8010,0
|
|
20240926,153900,584402610,8010,8010,8010,8010,0
|
|
20240926,153800,584402610,8010,8010,8010,8010,0
|
|
20240926,153700,584402610,8010,8010,8010,8010,0
|
|
20240926,153600,584402610,8010,8010,8010,8010,0
|
|
20240926,153500,584402610,8010,8010,8010,8010,0
|
|
20240926,153400,584402610,8010,8010,8010,8010,0
|
|
20240926,153300,584402610,8010,8010,8010,8010,0
|
|
20240926,153200,584402610,8010,8010,8010,8010,0
|
|
20240926,153100,584402610,8010,8010,8010,8010,0
|
|
20240926,153000,584402610,8010,8010,8010,8010,1541
|
|
20240926,152900,572059200,8020,8020,8020,8020,0
|
|
20240926,152800,572059200,8020,8020,8020,8020,0
|
|
20240926,152700,572059200,8020,8020,8020,8020,0
|
|
20240926,152600,572059200,8020,8020,8020,8020,0
|
|
20240926,152500,572059200,8020,8020,8020,8020,0
|
|
20240926,152400,572059200,8020,8020,8020,8020,0
|
|
20240926,152300,572059200,8020,8020,8020,8020,0
|
|
20240926,152200,572059200,8020,8020,8020,8020,0
|
|
20240926,152100,572059200,8020,8020,8020,8020,0
|
|
20240926,152000,572059200,8020,8020,8020,8020,0
|
|
20240926,151900,572059200,8020,8010,8020,8010,151
|
|
20240926,151800,570849670,8020,8010,8030,8010,15
|
|
20240926,151700,570729490,8000,8000,8000,8000,0
|
|
20240926,151600,570729490,8000,8010,8020,8000,273
|
|
20240926,151500,568543910,8020,8030,8030,8010,422
|
|
20240926,151400,565160470,8030,8030,8030,8030,147
|
|
20240926,151300,563980060,8030,8020,8030,8010,2573
|
|
20240926,151200,543362740,8020,8020,8020,8020,3
|
|
20240926,151100,543338680,8030,8020,8030,8000,2998
|
|
20240926,151000,519320570,8040,8040,8040,8040,0
|
|
20240926,150900,519320570,8040,8030,8040,8030,241
|
|
20240926,150800,517385330,8000,8020,8020,8000,2193
|
|
20240926,150700,499817700,8030,8030,8030,8030,3
|
|
20240926,150600,499793610,8030,8030,8030,8020,807
|
|
20240926,150500,493318720,8030,8030,8030,8020,127
|
|
20240926,150400,492299400,8020,8020,8030,8020,65
|
|
20240926,150300,491778090,8020,8030,8030,8020,542
|
|
20240926,150200,487427230,8030,8040,8040,8030,206
|
|
20240926,150100,485772990,8040,8040,8040,8040,2
|
|
20240926,150000,485756910,8040,8030,8040,8020,155
|
|
20240926,145900,484512210,8030,8030,8030,8030,0
|
|
20240926,145800,484512210,8030,8040,8040,8030,5
|
|
20240926,145700,484472050,8030,8030,8030,8030,131
|
|
20240926,145600,483420120,8040,8040,8040,8040,0
|
|
20240926,145500,483420120,8040,8040,8040,8040,1086
|
|
20240926,145400,474688680,8040,8040,8040,8040,0
|
|
20240926,145300,474688680,8040,8040,8040,8040,0
|
|
20240926,145200,474688680,8040,8030,8040,8030,501
|
|
20240926,145100,470665640,8040,8020,8040,8020,744
|
|
20240926,145000,464689730,8020,8020,8020,8020,1926
|
|
20240926,144900,449243210,8020,8030,8030,8020,104
|
|
20240926,144800,448408620,8020,8030,8030,8020,231
|
|
20240926,144700,446555690,8020,8020,8020,8020,0
|
|
20240926,144600,446555690,8020,8000,8020,8000,439
|
|
20240926,144500,443036730,8000,8000,8000,8000,0
|
|
20240926,144400,443036730,8000,8020,8020,8000,1060
|
|
20240926,144300,434554400,8020,8020,8020,8020,0
|
|
20240926,144200,434554400,8020,8020,8020,8020,10
|
|
20240926,144100,434474200,8030,8030,8030,8030,134
|
|
20240926,144000,433398180,8030,8030,8030,8030,0
|
|
20240926,143900,433398180,8030,8030,8030,8030,15
|
|
20240926,143800,433277730,8000,8000,8000,8000,107
|
|
20240926,143700,432421730,8010,8010,8010,8010,232
|
|
20240926,143600,430563410,8030,8030,8030,8030,0
|
|
20240926,143500,430563410,8030,8020,8030,8000,1053
|
|
20240926,143400,422137620,8030,8030,8030,8030,0
|
|
20240926,143300,422137620,8030,8030,8030,8030,1
|
|
20240926,143200,422129590,8010,8030,8030,8010,360
|
|
20240926,143100,419240570,8030,8030,8030,8030,6
|
|
20240926,143000,419192390,8000,8000,8020,8000,86
|
|
20240926,142900,418503880,7990,7990,7990,7990,79
|
|
20240926,142800,417872670,8030,8030,8030,8030,0
|
|
20240926,142700,417872670,8030,8030,8030,8030,0
|
|
20240926,142600,417872670,8030,8030,8030,8030,0
|
|
20240926,142500,417872670,8030,8020,8030,8000,1001
|
|
20240926,142400,409861660,8030,8030,8030,8030,0
|
|
20240926,142300,409861660,8030,8030,8030,8030,0
|
|
20240926,142200,409861660,8030,8030,8030,8030,211
|
|
20240926,142100,408167330,8040,8040,8040,8040,0
|
|
20240926,142000,408167330,8040,8040,8040,8040,0
|
|
20240926,141900,408167330,8040,8040,8040,8040,364
|
|
20240926,141800,405240770,8040,8040,8040,8040,0
|
|
20240926,141700,405240770,8040,8030,8040,8030,21
|
|
20240926,141600,405072130,8040,8030,8040,8020,411
|
|
20240926,141500,401768330,8040,8040,8040,8040,0
|
|
20240926,141400,401768330,8040,8030,8040,8030,4
|
|
20240926,141300,401736190,8020,8040,8040,8020,11
|
|
20240926,141200,401647890,8010,8010,8010,8010,0
|
|
20240926,141100,401647890,8010,8010,8010,8010,0
|
|
20240926,141000,401647890,8010,8020,8020,8010,70
|
|
20240926,140900,401087030,8040,8040,8040,8040,0
|
|
20240926,140800,401087030,8040,8040,8040,8040,15
|
|
20240926,140700,400966430,8040,8040,8040,8040,0
|
|
20240926,140600,400966430,8040,8040,8040,8040,0
|
|
20240926,140500,400966430,8040,8020,8040,7990,1748
|
|
20240926,140400,386987580,8020,8020,8020,8020,131
|
|
20240926,140300,385936960,8010,8000,8010,8000,195
|
|
20240926,140200,384375740,8040,8030,8040,7990,7231
|
|
20240926,140100,326501140,8040,8040,8040,8040,0
|
|
20240926,140000,326501140,8040,8040,8040,8040,0
|
|
20240926,135900,326501140,8040,8040,8040,8040,100
|
|
20240926,135800,325697140,8040,8040,8040,8040,260
|
|
20240926,135700,323606740,8040,8040,8040,8040,0
|
|
20240926,135600,323606740,8040,8040,8040,8040,0
|
|
20240926,135500,323606740,8040,8040,8040,8040,0
|
|
20240926,135400,323606740,8040,8040,8040,8040,1
|
|
20240926,135300,323598700,8030,8030,8030,8030,124
|
|
20240926,135200,322602980,8040,8040,8040,8040,1
|
|
20240926,135100,322594940,8030,8030,8030,8030,443
|
|
20240926,135000,319037650,8030,8030,8030,8030,0
|
|
20240926,134900,319037650,8030,8030,8030,8030,240
|
|
20240926,134800,317110450,8030,8030,8030,8030,9
|
|
20240926,134700,317038180,8030,8030,8030,8030,142
|
|
20240926,134600,315897920,8020,8020,8020,8020,100
|
|
20240926,134500,315095920,8030,8030,8030,8030,200
|
|
20240926,134400,313489920,8030,8020,8030,8020,350
|
|
20240926,134300,310681020,8020,8030,8030,8020,978
|
|
20240926,134200,302837350,8030,8030,8030,8030,0
|
|
20240926,134100,302837350,8030,8030,8030,8030,200
|
|
20240926,134000,301231350,8040,8040,8040,8040,12
|
|
20240926,133900,301134870,8040,8040,8040,8040,160
|
|
20240926,133800,299848470,8020,8020,8020,8020,0
|
|
20240926,133700,299848470,8020,8020,8020,8020,68
|
|
20240926,133600,299303110,8040,8020,8040,8020,51
|
|
20240926,133500,298894070,8040,8040,8040,8040,0
|
|
20240926,133400,298894070,8040,8040,8040,8040,2
|
|
20240926,133300,298877990,8030,8030,8030,8030,60
|
|
20240926,133200,298396190,8020,8020,8020,8020,0
|
|
20240926,133100,298396190,8020,8030,8030,8020,48
|
|
20240926,133000,298011050,8030,8030,8030,8030,5
|
|
20240926,132900,297970900,8030,8030,8030,8020,1042
|
|
20240926,132800,289609450,8030,8030,8030,8030,1
|
|
20240926,132700,289601420,8020,8020,8020,8020,484
|
|
20240926,132600,285719740,8010,8010,8010,8010,0
|
|
20240926,132500,285719740,8010,8010,8010,8010,0
|
|
20240926,132400,285719740,8010,8010,8010,8010,2
|
|
20240926,132300,285703720,8010,8010,8010,8000,462
|
|
20240926,132200,282003300,8010,8010,8020,8010,760
|
|
20240926,132100,275911050,8010,8010,8010,8010,380
|
|
20240926,132000,272867250,8010,8010,8010,8010,0
|
|
20240926,131900,272867250,8010,8010,8010,8010,0
|
|
20240926,131800,272867250,8010,8010,8010,8010,0
|
|
20240926,131700,272867250,8010,8010,8010,8010,6
|
|
20240926,131600,272819190,8010,8010,8010,8010,204
|
|
20240926,131500,271185150,8010,8010,8010,8010,50
|
|
20240926,131400,270784650,8010,8010,8010,8010,15
|
|
20240926,131300,270664500,8010,8010,8010,8010,0
|
|
20240926,131200,270664500,8010,8010,8010,8010,0
|
|
20240926,131100,270664500,8010,8010,8010,8010,0
|
|
20240926,131000,270664500,8010,8010,8010,8010,64
|
|
20240926,130900,270151860,8010,8010,8010,8010,0
|
|
20240926,130800,270151860,8010,8010,8010,8010,0
|
|
20240926,130700,270151860,8010,8010,8010,8010,0
|
|
20240926,130600,270151860,8010,8010,8010,8010,56
|
|
20240926,130500,269703300,8030,8030,8030,8030,1
|
|
20240926,130400,269695270,8020,8020,8020,8020,45
|
|
20240926,130300,269334370,8030,8040,8040,8030,8
|
|
20240926,130200,269270100,8050,8050,8050,8050,0
|
|
20240926,130100,269270100,8050,8050,8050,8050,0
|
|
20240926,130000,269270100,8050,8050,8050,8050,0
|
|
20240926,125900,269270100,8050,8050,8050,8050,0
|
|
20240926,125800,269270100,8050,8050,8050,8050,1
|
|
20240926,125700,269262050,8040,8040,8040,8040,661
|
|
20240926,125600,263947610,8040,8040,8040,8040,0
|
|
20240926,125500,263947610,8040,8040,8040,8040,0
|
|
20240926,125400,263947610,8040,8040,8040,8040,0
|
|
20240926,125300,263947610,8040,8040,8040,8040,1
|
|
20240926,125200,263939570,8030,8030,8030,8030,0
|
|
20240926,125100,263939570,8030,8030,8030,8030,1
|
|
20240926,125000,263931540,8040,8040,8040,8040,1
|
|
20240926,124900,263923500,8030,8030,8030,8030,1
|
|
20240926,124800,263915470,8040,8040,8040,8040,0
|
|
20240926,124700,263915470,8040,8040,8040,8040,0
|
|
20240926,124600,263915470,8040,8020,8040,8020,12
|
|
20240926,124500,263819110,8020,8010,8020,8010,50
|
|
20240926,124400,263418600,8040,8040,8040,8040,1
|
|
20240926,124300,263410560,8030,8030,8030,8030,0
|
|
20240926,124200,263410560,8030,8030,8030,8030,1
|
|
20240926,124100,263402530,8040,8040,8040,8040,0
|
|
20240926,124000,263402530,8040,8040,8040,8010,3
|
|
20240926,123900,263378440,8000,8010,8010,8000,78
|
|
20240926,123800,262754430,8040,8010,8040,8010,15
|
|
20240926,123700,262634250,8020,8020,8020,8020,0
|
|
20240926,123600,262634250,8020,8020,8020,8020,1
|
|
20240926,123500,262626230,8020,8020,8020,8020,3
|
|
20240926,123400,262602170,8020,8040,8040,8020,17
|
|
20240926,123300,262465810,8040,8040,8040,8040,0
|
|
20240926,123200,262465810,8040,8040,8040,8040,5
|
|
20240926,123100,262425610,8040,8040,8040,8040,1
|
|
20240926,123000,262417570,8040,8040,8040,8040,1
|
|
20240926,122900,262409530,8030,8030,8040,8030,104
|
|
20240926,122800,261574390,8030,8030,8030,8030,0
|
|
20240926,122700,261574390,8030,8030,8030,8030,6
|
|
20240926,122600,261526210,8030,8030,8030,8030,0
|
|
20240926,122500,261526210,8030,8030,8030,8030,0
|
|
20240926,122400,261526210,8030,8030,8030,8030,0
|
|
20240926,122300,261526210,8030,8030,8040,8030,27
|
|
20240926,122200,261309290,8040,8040,8040,8040,1
|
|
20240926,122100,261301250,7990,7990,7990,7990,20
|
|
20240926,122000,261141450,8000,8020,8020,8000,1000
|
|
20240926,121900,253141140,8050,8050,8050,8050,0
|
|
20240926,121800,253141140,8050,8050,8050,8050,0
|
|
20240926,121700,253141140,8050,8050,8050,8050,0
|
|
20240926,121600,253141140,8050,8050,8050,8050,1
|
|
20240926,121500,253133090,8030,8030,8030,8030,0
|
|
20240926,121400,253133090,8030,8030,8030,8030,35
|
|
20240926,121300,252852040,8040,8040,8040,8040,2
|
|
20240926,121200,252835960,8040,8040,8040,8040,0
|
|
20240926,121100,252835960,8040,8040,8040,8040,0
|
|
20240926,121000,252835960,8040,8040,8040,8040,2
|
|
20240926,120900,252819880,8030,8030,8030,8030,0
|
|
20240926,120800,252819880,8030,8030,8030,8030,1
|
|
20240926,120700,252811850,8040,8000,8040,8000,89
|
|
20240926,120600,252099810,8040,8040,8040,8040,0
|
|
20240926,120500,252099810,8040,8040,8040,8040,0
|
|
20240926,120400,252099810,8040,8040,8040,8040,1
|
|
20240926,120300,252091770,8000,8030,8030,8000,1000
|
|
20240926,120200,244084820,8040,8030,8040,8030,2
|
|
20240926,120100,244068750,8040,8040,8040,8040,4
|
|
20240926,120000,244036590,8050,8040,8050,8040,10
|
|
20240926,115900,243956130,8040,8040,8040,8040,50
|
|
20240926,115800,243554130,8040,8040,8040,8040,10
|
|
20240926,115700,243473730,8050,8050,8050,8050,0
|
|
20240926,115600,243473730,8050,8050,8050,8050,1
|
|
20240926,115500,243465680,8050,8050,8050,8050,160
|
|
20240926,115400,242177680,8050,8050,8050,8050,376
|
|
20240926,115300,239150880,8050,8050,8050,8050,0
|
|
20240926,115200,239150880,8050,8040,8050,8040,185
|
|
20240926,115100,237663470,8020,8040,8040,8020,902
|
|
20240926,115000,230429390,8040,8020,8040,8020,225
|
|
20240926,114900,228624550,8020,8020,8020,8020,11
|
|
20240926,114800,228536330,8030,8030,8030,8030,172
|
|
20240926,114700,227155170,8030,8030,8030,8030,220
|
|
20240926,114600,225388570,8040,8040,8040,8040,0
|
|
20240926,114500,225388570,8040,8040,8040,8040,0
|
|
20240926,114400,225388570,8040,8030,8040,8030,4
|
|
20240926,114300,225356440,8030,8040,8050,8030,4
|
|
20240926,114200,225324280,8050,8020,8050,8020,602
|
|
20240926,114100,220496190,8050,8050,8050,8050,0
|
|
20240926,114000,220496190,8050,8050,8050,8050,0
|
|
20240926,113900,220496190,8050,8050,8050,8050,1
|
|
20240926,113800,220488140,8050,8050,8050,8050,0
|
|
20240926,113700,220488140,8050,8050,8050,8050,0
|
|
20240926,113600,220488140,8050,8030,8050,8020,25
|
|
20240926,113500,220287420,8050,8050,8050,8050,0
|
|
20240926,113400,220287420,8050,8050,8050,8050,0
|
|
20240926,113300,220287420,8050,8050,8050,8050,1
|
|
20240926,113200,220279370,8050,8050,8050,8050,13
|
|
20240926,113100,220174720,8050,8050,8050,8050,0
|
|
20240926,113000,220174720,8050,8050,8050,8050,0
|
|
20240926,112900,220174720,8050,8040,8050,8040,36
|
|
20240926,112800,219885260,8040,8030,8040,8030,26
|
|
20240926,112700,219676440,8030,8030,8030,8030,90
|
|
20240926,112600,218953740,8030,8030,8030,8030,4
|
|
20240926,112500,218921620,8030,8030,8030,8030,21
|
|
20240926,112400,218752990,8030,8030,8030,8030,0
|
|
20240926,112300,218752990,8030,8030,8030,8030,0
|
|
20240926,112200,218752990,8030,8030,8030,8030,0
|
|
20240926,112100,218752990,8030,8030,8050,8030,98
|
|
20240926,112000,217966010,8050,8050,8050,8050,132
|
|
20240926,111900,216903410,8030,8030,8030,8030,102
|
|
20240926,111800,216084350,8050,8050,8050,8050,0
|
|
20240926,111700,216084350,8050,8050,8050,8050,0
|
|
20240926,111600,216084350,8050,8050,8050,8030,76
|
|
20240926,111500,215474000,8040,8040,8040,8040,42
|
|
20240926,111400,215136320,8050,8050,8050,8050,2
|
|
20240926,111300,215120220,8050,8050,8050,8050,0
|
|
20240926,111200,215120220,8050,8050,8050,8050,10
|
|
20240926,111100,215039720,8050,8030,8050,8030,557
|
|
20240926,111000,210562270,8020,8040,8040,8020,333
|
|
20240926,110900,207888970,8040,8040,8040,8040,0
|
|
20240926,110800,207888970,8040,8040,8040,8040,0
|
|
20240926,110700,207888970,8040,8040,8040,8040,0
|
|
20240926,110600,207888970,8040,8040,8040,8040,1
|
|
20240926,110500,207880930,8040,8040,8040,8040,200
|
|
20240926,110400,206272930,8040,8040,8040,8040,0
|
|
20240926,110300,206272930,8040,8040,8040,8040,52
|
|
20240926,110200,205854850,8040,8040,8040,8040,15
|
|
20240926,110100,205734250,8040,8040,8040,8040,1
|
|
20240926,110000,205726210,8040,8040,8040,8040,1
|
|
20240926,105900,205718170,8030,8030,8030,8030,94
|
|
20240926,105800,204963350,8020,8020,8020,8020,0
|
|
20240926,105700,204963350,8020,8030,8030,8020,122
|
|
20240926,105600,203983700,8030,8030,8030,8030,400
|
|
20240926,105500,200771700,8030,8020,8030,8020,500
|
|
20240926,105400,196756740,8020,8020,8020,8020,5
|
|
20240926,105300,196716640,8020,8030,8030,8020,331
|
|
20240926,105200,194061070,8030,8030,8030,8030,402
|
|
20240926,105100,190833010,8030,8030,8030,8030,280
|
|
20240926,105000,188584610,8040,8040,8040,8040,0
|
|
20240926,104900,188584610,8040,8040,8040,8040,132
|
|
20240926,104800,187523330,8030,8030,8030,8030,0
|
|
20240926,104700,187523330,8030,8040,8040,8030,217
|
|
20240926,104600,185779520,8030,8030,8030,8030,0
|
|
20240926,104500,185779520,8030,8040,8040,8030,2
|
|
20240926,104400,185763450,8030,8030,8030,8030,20
|
|
20240926,104300,185602850,8030,8030,8030,8030,0
|
|
20240926,104200,185602850,8030,8030,8030,8030,1
|
|
20240926,104100,185594820,8040,8040,8040,8040,1
|
|
20240926,104000,185586780,8050,8050,8050,8050,0
|
|
20240926,103900,185586780,8050,8050,8050,8050,3
|
|
20240926,103800,185562630,8040,8040,8040,8030,187
|
|
20240926,103700,184059880,8050,8050,8050,8050,3
|
|
20240926,103600,184035730,8040,8040,8040,8040,10
|
|
20240926,103500,183955330,8050,8050,8050,8050,11
|
|
20240926,103400,183866780,8060,8060,8060,8060,0
|
|
20240926,103300,183866780,8060,8060,8060,8060,0
|
|
20240926,103200,183866780,8060,8060,8060,8060,0
|
|
20240926,103100,183866780,8060,8060,8060,8060,0
|
|
20240926,103000,183866780,8060,8060,8060,8060,201
|
|
20240926,102900,182246720,8060,8060,8060,8060,1
|
|
20240926,102800,182238660,8040,8040,8040,8040,0
|
|
20240926,102700,182238660,8040,8040,8040,8040,118
|
|
20240926,102600,181289940,8060,8060,8060,8060,50
|
|
20240926,102500,180886940,8070,8050,8070,8030,2084
|
|
20240926,102400,164088520,8030,8050,8050,8030,69
|
|
20240926,102300,163534430,8030,8030,8030,8030,0
|
|
20240926,102200,163534430,8030,8030,8030,8030,0
|
|
20240926,102100,163534430,8030,8050,8050,8030,2000
|
|
20240926,102000,147436650,8040,8040,8040,8040,168
|
|
20240926,101900,146085930,8030,8030,8030,8030,1000
|
|
20240926,101800,138055930,8050,8050,8050,8050,0
|
|
20240926,101700,138055930,8050,8050,8050,8050,0
|
|
20240926,101600,138055930,8050,8050,8050,8050,500
|
|
20240926,101500,134030930,8050,8040,8050,8040,40
|
|
20240926,101400,133709320,8040,8040,8040,8040,180
|
|
20240926,101300,132262120,8030,8030,8030,8030,67
|
|
20240926,101200,131724110,8040,8030,8040,8030,46
|
|
20240926,101100,131354720,8030,8030,8030,8030,0
|
|
20240926,101000,131354720,8030,8030,8030,8030,105
|
|
20240926,100900,130511570,8030,8030,8030,8030,20
|
|
20240926,100800,130350970,8040,8040,8040,8040,0
|
|
20240926,100700,130350970,8040,8040,8040,8040,269
|
|
20240926,100600,128188210,8040,8030,8040,8030,348
|
|
20240926,100500,125390750,8050,8050,8050,8050,1
|
|
20240926,100400,125382700,8050,8050,8050,8050,121
|
|
20240926,100300,124408650,8020,8030,8040,8020,1251
|
|
20240926,100200,114353750,8050,8050,8050,8050,0
|
|
20240926,100100,114353750,8050,8040,8050,8040,52
|
|
20240926,100000,113935650,8050,8050,8050,8050,25
|
|
20240926,095900,113734400,8040,8040,8040,8040,115
|
|
20240926,095800,112809800,8040,8020,8040,8020,7
|
|
20240926,095700,112753540,8040,8020,8040,8020,4
|
|
20240926,095600,112721440,8040,8040,8040,8030,283
|
|
20240926,095500,110448870,8040,8040,8040,8040,0
|
|
20240926,095400,110448870,8040,8030,8040,8030,202
|
|
20240926,095300,108825500,8040,8040,8040,8040,10
|
|
20240926,095200,108745100,8040,8040,8040,8040,1
|
|
20240926,095100,108737060,8040,8030,8040,8030,200
|
|
20240926,095000,107131050,8050,8050,8050,8030,202
|
|
20240926,094900,105508930,8050,8050,8050,8050,1
|
|
20240926,094800,105500880,8030,8030,8030,8030,1
|
|
20240926,094700,105492850,8050,8050,8050,8050,135
|
|
20240926,094600,104406100,8050,8050,8050,8050,0
|
|
20240926,094500,104406100,8050,8040,8050,8040,85
|
|
20240926,094400,103722330,8040,8040,8040,8040,0
|
|
20240926,094300,103722330,8040,8040,8040,8040,13
|
|
20240926,094200,103617810,8040,8040,8040,8040,66
|
|
20240926,094100,103087170,8050,8050,8050,8040,558
|
|
20240926,094000,98598220,8050,8020,8050,8010,739
|
|
20240926,093900,92659960,8020,8020,8020,8020,14
|
|
20240926,093800,92547680,8020,8020,8020,8020,173
|
|
20240926,093700,91160220,8010,8010,8010,8010,0
|
|
20240926,093600,91160220,8010,8010,8010,8010,199
|
|
20240926,093500,89566230,8010,8010,8010,8010,0
|
|
20240926,093400,89566230,8010,8010,8010,8010,1
|
|
20240926,093300,89558220,8010,8000,8010,8000,429
|
|
20240926,093200,86126170,7990,7990,8000,7990,35
|
|
20240926,093100,85846490,7950,7950,7950,7940,116
|
|
20240926,093000,84925390,7930,7990,7990,7930,4211
|
|
20240926,092900,51434470,7980,7990,7990,7980,410
|
|
20240926,092800,48158670,7980,7980,7980,7980,20
|
|
20240926,092700,47999070,7970,7970,7970,7970,1
|
|
20240926,092600,47991100,7970,7970,7970,7970,0
|
|
20240926,092500,47991100,7970,7960,7970,7960,140
|
|
20240926,092400,46876300,7960,8000,8000,7960,795
|
|
20240926,092300,40538630,8000,8000,8000,8000,33
|
|
20240926,092200,40274630,8000,7990,8000,7990,300
|
|
20240926,092100,37875630,8000,8000,8000,8000,400
|
|
20240926,092000,34675630,7990,7990,7990,7990,99
|
|
20240926,091900,33884620,7960,7960,7960,7960,10
|
|
20240926,091800,33805020,7990,7990,7990,7990,48
|
|
20240926,091700,33421500,7990,7990,7990,7990,168
|
|
20240926,091600,32079180,7990,8000,8000,7990,306
|
|
20240926,091500,29634230,8000,7990,8000,7990,319
|
|
20240926,091400,27084240,8000,8000,8000,8000,0
|
|
20240926,091300,27084240,8000,8000,8000,8000,66
|
|
20240926,091200,26556240,7910,8000,8010,7900,471
|
|
20240926,091100,22823040,8000,8000,8000,8000,106
|
|
20240926,091000,21975040,8010,8010,8010,8010,65
|
|
20240926,090900,21454390,8000,8000,8000,8000,68
|
|
20240926,090800,20910390,8000,8000,8000,8000,16
|
|
20240926,090700,20782390,8000,8000,8000,8000,0
|
|
20240926,090600,20782390,8000,8000,8000,8000,80
|
|
20240926,090500,20142390,8000,8000,8010,7970,325
|
|
20240926,090400,17544370,7990,7990,7990,7990,0
|
|
20240926,090300,17544370,7990,7990,7990,7990,64
|
|
20240926,090200,17033010,8000,7970,8000,7880,1246
|
|
20240926,090100,7157700,8010,7970,8010,7970,472
|
|
20240926,090000,3395220,7970,7970,7970,7970,426
|