590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184700,6652587860,18510,18510,18510,18510,13796
|
|
20240926,184600,6652587860,18510,18510,18510,18510,0
|
|
20240926,184500,6652587860,18510,18510,18510,18510,0
|
|
20240926,184400,6652587860,18510,18510,18510,18510,0
|
|
20240926,184300,6652587860,18510,18510,18510,18510,0
|
|
20240926,184200,6652587860,18510,18510,18510,18510,0
|
|
20240926,184100,6652587860,18510,18510,18510,18510,0
|
|
20240926,184000,6652587860,18510,18510,18510,18510,0
|
|
20240926,183900,6652587860,18510,18510,18510,18510,0
|
|
20240926,183800,6652587860,18510,18510,18510,18510,0
|
|
20240926,183700,6652587860,18510,18510,18510,18510,0
|
|
20240926,183600,6652587860,18510,18510,18510,18510,0
|
|
20240926,183500,6652587860,18510,18510,18510,18510,0
|
|
20240926,183400,6652587860,18510,18510,18510,18510,0
|
|
20240926,183300,6652587860,18510,18510,18510,18510,0
|
|
20240926,183200,6652587860,18510,18510,18510,18510,0
|
|
20240926,183100,6652587860,18510,18510,18510,18510,0
|
|
20240926,183000,6652587860,18510,18510,18510,18510,0
|
|
20240926,182900,6652587860,18510,18510,18510,18510,0
|
|
20240926,182800,6652587860,18510,18510,18510,18510,0
|
|
20240926,182700,6652587860,18510,18510,18510,18510,0
|
|
20240926,182600,6652587860,18510,18510,18510,18510,0
|
|
20240926,182500,6652587860,18510,18510,18510,18510,0
|
|
20240926,182400,6652587860,18510,18510,18510,18510,0
|
|
20240926,182300,6652587860,18510,18510,18510,18510,0
|
|
20240926,182200,6652587860,18510,18510,18510,18510,0
|
|
20240926,182100,6652587860,18510,18510,18510,18510,0
|
|
20240926,182000,6652587860,18510,18510,18510,18510,0
|
|
20240926,181900,6652587860,18510,18510,18510,18510,0
|
|
20240926,181800,6652587860,18510,18510,18510,18510,0
|
|
20240926,181700,6652587860,18510,18510,18510,18510,13796
|
|
20240926,181600,6652587860,18510,18510,18510,18510,0
|
|
20240926,181500,6652587860,18510,18510,18510,18510,0
|
|
20240926,181400,6652587860,18510,18510,18510,18510,0
|
|
20240926,181300,6652587860,18510,18510,18510,18510,0
|
|
20240926,181200,6652587860,18510,18510,18510,18510,0
|
|
20240926,181100,6652587860,18510,18510,18510,18510,0
|
|
20240926,181000,6652587860,18510,18510,18510,18510,0
|
|
20240926,180900,6652587860,18510,18510,18510,18510,0
|
|
20240926,180800,6652587860,18510,18510,18510,18510,0
|
|
20240926,180700,6652587860,18510,18510,18510,18510,0
|
|
20240926,180600,6652587860,18510,18510,18510,18510,0
|
|
20240926,180500,6652587860,18510,18510,18510,18510,0
|
|
20240926,180400,6652587860,18510,18510,18510,18510,0
|
|
20240926,180300,6652587860,18510,18510,18510,18510,0
|
|
20240926,180200,6652587860,18510,18510,18510,18510,0
|
|
20240926,180100,6652587860,18510,18510,18510,18510,0
|
|
20240926,180000,6652587860,18510,18510,18510,18510,0
|
|
20240926,175900,6652587860,18510,18510,18510,18510,0
|
|
20240926,175800,6652587860,18510,18510,18510,18510,0
|
|
20240926,175700,6652587860,18510,18510,18510,18510,0
|
|
20240926,175600,6652587860,18510,18510,18510,18510,0
|
|
20240926,175500,6652587860,18510,18510,18510,18510,0
|
|
20240926,175400,6652587860,18510,18510,18510,18510,0
|
|
20240926,175300,6652587860,18510,18510,18510,18510,0
|
|
20240926,175200,6652587860,18510,18510,18510,18510,0
|
|
20240926,175100,6652587860,18510,18510,18510,18510,0
|
|
20240926,175000,6652587860,18510,18510,18510,18510,0
|
|
20240926,174900,6652587860,18510,18510,18510,18510,0
|
|
20240926,174800,6652587860,18510,18510,18510,18510,0
|
|
20240926,174700,6652587860,18510,18510,18510,18510,13796
|
|
20240926,174600,6652587860,18510,18510,18510,18510,0
|
|
20240926,174500,6652587860,18510,18510,18510,18510,0
|
|
20240926,174400,6652587860,18510,18510,18510,18510,0
|
|
20240926,174300,6652587860,18510,18510,18510,18510,0
|
|
20240926,174200,6652587860,18510,18510,18510,18510,0
|
|
20240926,174100,6652587860,18510,18510,18510,18510,0
|
|
20240926,174000,6652587860,18510,18510,18510,18510,0
|
|
20240926,173900,6652587860,18510,18510,18510,18510,0
|
|
20240926,173800,6652587860,18510,18510,18510,18510,0
|
|
20240926,173700,6652587860,18510,18510,18510,18510,0
|
|
20240926,173600,6652587860,18510,18510,18510,18510,0
|
|
20240926,173500,6652587860,18510,18510,18510,18510,0
|
|
20240926,173400,6652587860,18510,18510,18510,18510,0
|
|
20240926,173300,6652587860,18510,18510,18510,18510,0
|
|
20240926,173200,6652587860,18510,18510,18510,18510,0
|
|
20240926,173100,6652587860,18510,18510,18510,18510,0
|
|
20240926,173000,6652587860,18510,18510,18510,18510,0
|
|
20240926,172900,6652587860,18510,18510,18510,18510,0
|
|
20240926,172800,6652587860,18510,18510,18510,18510,0
|
|
20240926,172700,6652587860,18510,18510,18510,18510,0
|
|
20240926,172600,6652587860,18510,18510,18510,18510,0
|
|
20240926,172500,6652587860,18510,18510,18510,18510,0
|
|
20240926,172400,6652587860,18510,18510,18510,18510,0
|
|
20240926,172300,6652587860,18510,18510,18510,18510,0
|
|
20240926,172200,6652587860,18510,18510,18510,18510,0
|
|
20240926,172100,6652587860,18510,18510,18510,18510,0
|
|
20240926,172000,6652587860,18510,18510,18510,18510,0
|
|
20240926,171900,6652587860,18510,18510,18510,18510,0
|
|
20240926,171800,6652587860,18510,18510,18510,18510,0
|
|
20240926,171700,6652587860,18510,18510,18510,18510,13796
|
|
20240926,171600,6652587860,18510,18510,18510,18510,0
|
|
20240926,171500,6652587860,18510,18510,18510,18510,0
|
|
20240926,171400,6652587860,18510,18510,18510,18510,0
|
|
20240926,171300,6652587860,18510,18510,18510,18510,0
|
|
20240926,171200,6652587860,18510,18510,18510,18510,0
|
|
20240926,171100,6652587860,18510,18510,18510,18510,0
|
|
20240926,171000,6652587860,18510,18510,18510,18510,0
|
|
20240926,170900,6652587860,18510,18510,18510,18510,0
|
|
20240926,170800,6652587860,18510,18510,18510,18510,0
|
|
20240926,170700,6652587860,18510,18510,18510,18510,0
|
|
20240926,170600,6652587860,18510,18510,18510,18510,0
|
|
20240926,170500,6652587860,18510,18510,18510,18510,0
|
|
20240926,170400,6652587860,18510,18510,18510,18510,0
|
|
20240926,170300,6652587860,18510,18510,18510,18510,0
|
|
20240926,170200,6652587860,18510,18510,18510,18510,0
|
|
20240926,170100,6652587860,18510,18510,18510,18510,0
|
|
20240926,170000,6652587860,18510,18510,18510,18510,0
|
|
20240926,165900,6652587860,18510,18510,18510,18510,0
|
|
20240926,165800,6652587860,18510,18510,18510,18510,0
|
|
20240926,165700,6652587860,18510,18510,18510,18510,0
|
|
20240926,165600,6652587860,18510,18510,18510,18510,0
|
|
20240926,165500,6652587860,18510,18510,18510,18510,0
|
|
20240926,165400,6652587860,18510,18510,18510,18510,0
|
|
20240926,165300,6652587860,18510,18510,18510,18510,0
|
|
20240926,165200,6652587860,18510,18510,18510,18510,0
|
|
20240926,165100,6652587860,18510,18510,18510,18510,0
|
|
20240926,165000,6652587860,18510,18510,18510,18510,0
|
|
20240926,164900,6652587860,18510,18510,18510,18510,0
|
|
20240926,164800,6652587860,18510,18510,18510,18510,0
|
|
20240926,164700,6652587860,18510,18510,18510,18510,13796
|
|
20240926,164600,6652587860,18510,18510,18510,18510,0
|
|
20240926,164500,6652587860,18510,18510,18510,18510,0
|
|
20240926,164400,6652587860,18510,18510,18510,18510,0
|
|
20240926,164300,6652587860,18510,18510,18510,18510,0
|
|
20240926,164200,6652587860,18510,18510,18510,18510,0
|
|
20240926,164100,6652587860,18510,18510,18510,18510,0
|
|
20240926,164000,6652587860,18510,18510,18510,18510,0
|
|
20240926,163900,6652587860,18510,18510,18510,18510,0
|
|
20240926,163800,6652587860,18510,18510,18510,18510,0
|
|
20240926,163700,6652587860,18510,18510,18510,18510,0
|
|
20240926,163600,6652587860,18510,18510,18510,18510,0
|
|
20240926,163500,6652587860,18510,18510,18510,18510,0
|
|
20240926,163400,6652587860,18510,18510,18510,18510,0
|
|
20240926,163300,6652587860,18510,18510,18510,18510,0
|
|
20240926,163200,6652587860,18510,18510,18510,18510,0
|
|
20240926,163100,6652587860,18510,18510,18510,18510,0
|
|
20240926,163000,6652587860,18510,18510,18510,18510,0
|
|
20240926,162900,6652587860,18510,18510,18510,18510,0
|
|
20240926,162800,6652587860,18510,18510,18510,18510,0
|
|
20240926,162700,6652587860,18510,18510,18510,18510,0
|
|
20240926,162600,6652587860,18510,18510,18510,18510,0
|
|
20240926,162500,6652587860,18510,18510,18510,18510,0
|
|
20240926,162400,6652587860,18510,18510,18510,18510,0
|
|
20240926,162300,6652587860,18510,18510,18510,18510,0
|
|
20240926,162200,6652587860,18510,18510,18510,18510,0
|
|
20240926,162100,6652587860,18510,18510,18510,18510,0
|
|
20240926,162000,6652587860,18510,18510,18510,18510,0
|
|
20240926,161900,6652587860,18510,18510,18510,18510,0
|
|
20240926,161800,6652587860,18510,18510,18510,18510,0
|
|
20240926,161700,6652587860,18510,18510,18510,18510,13796
|
|
20240926,161600,6652587860,18510,18510,18510,18510,0
|
|
20240926,161500,6652587860,18510,18510,18510,18510,0
|
|
20240926,161400,6652587860,18510,18510,18510,18510,0
|
|
20240926,161300,6652587860,18510,18510,18510,18510,0
|
|
20240926,161200,6652587860,18510,18510,18510,18510,0
|
|
20240926,161100,6652587860,18510,18510,18510,18510,0
|
|
20240926,161000,6652587860,18510,18510,18510,18510,0
|
|
20240926,160900,6652587860,18510,18510,18510,18510,0
|
|
20240926,160800,6652587860,18510,18510,18510,18510,0
|
|
20240926,160700,6652587860,18510,18510,18510,18510,0
|
|
20240926,160600,6652587860,18510,18510,18510,18510,0
|
|
20240926,160500,6652587860,18510,18510,18510,18510,0
|
|
20240926,160400,6652587860,18510,18510,18510,18510,0
|
|
20240926,160300,6652587860,18510,18510,18510,18510,0
|
|
20240926,160200,6652587860,18510,18510,18510,18510,0
|
|
20240926,160100,6652587860,18510,18510,18510,18510,0
|
|
20240926,160000,6652587860,18510,18510,18510,18510,0
|
|
20240926,155900,6652587860,18510,18510,18510,18510,0
|
|
20240926,155800,6652587860,18510,18510,18510,18510,0
|
|
20240926,155700,6652587860,18510,18510,18510,18510,0
|
|
20240926,155600,6652587860,18510,18510,18510,18510,0
|
|
20240926,155500,6652587860,18510,18510,18510,18510,0
|
|
20240926,155400,6652587860,18510,18510,18510,18510,0
|
|
20240926,155300,6652587860,18510,18510,18510,18510,0
|
|
20240926,155200,6652587860,18510,18510,18510,18510,0
|
|
20240926,155100,6652587860,18510,18510,18510,18510,0
|
|
20240926,155000,6652587860,18510,18510,18510,18510,0
|
|
20240926,154900,6652587860,18510,18510,18510,18510,0
|
|
20240926,154800,6652587860,18510,18510,18510,18510,0
|
|
20240926,154700,6652587860,18510,18510,18510,18510,13796
|
|
20240926,154600,6652587860,18510,18510,18510,18510,0
|
|
20240926,154500,6652587860,18510,18510,18510,18510,0
|
|
20240926,154400,6652587860,18510,18510,18510,18510,0
|
|
20240926,154300,6652587860,18510,18510,18510,18510,0
|
|
20240926,154200,6652587860,18510,18510,18510,18510,0
|
|
20240926,154100,6652587860,18510,18510,18510,18510,0
|
|
20240926,154000,6652587860,18510,18510,18510,18510,0
|
|
20240926,153900,6652587860,18510,18510,18510,18510,0
|
|
20240926,153800,6652587860,18510,18510,18510,18510,0
|
|
20240926,153700,6652587860,18510,18510,18510,18510,0
|
|
20240926,153600,6652587860,18510,18510,18510,18510,0
|
|
20240926,153500,6652587860,18510,18510,18510,18510,0
|
|
20240926,153400,6652587860,18510,18510,18510,18510,0
|
|
20240926,153300,6652587860,18510,18510,18510,18510,0
|
|
20240926,153200,6652587860,18510,18510,18510,18510,0
|
|
20240926,153100,6652587860,18510,18510,18510,18510,0
|
|
20240926,153000,6652587860,18510,18510,18510,18510,13796
|
|
20240926,152900,6397223900,18460,18460,18460,18460,0
|
|
20240926,152800,6397223900,18460,18460,18460,18460,0
|
|
20240926,152700,6397223900,18460,18460,18460,18460,0
|
|
20240926,152600,6397223900,18460,18460,18460,18460,0
|
|
20240926,152500,6397223900,18460,18460,18460,18460,0
|
|
20240926,152400,6397223900,18460,18460,18460,18460,0
|
|
20240926,152300,6397223900,18460,18460,18460,18460,0
|
|
20240926,152200,6397223900,18460,18460,18460,18460,0
|
|
20240926,152100,6397223900,18460,18460,18460,18460,0
|
|
20240926,152000,6397223900,18460,18460,18460,18460,0
|
|
20240926,151900,6397223900,18460,18480,18490,18450,1306
|
|
20240926,151800,6373095680,18470,18480,18480,18470,785
|
|
20240926,151700,6358590070,18470,18470,18480,18470,520
|
|
20240926,151600,6348982830,18470,18470,18500,18470,898
|
|
20240926,151500,6332386770,18500,18470,18500,18470,3340
|
|
20240926,151400,6270631900,18450,18460,18480,18450,1463
|
|
20240926,151300,6243624320,18470,18490,18490,18470,1246
|
|
20240926,151200,6220598950,18480,18480,18490,18470,752
|
|
20240926,151100,6206702220,18480,18490,18490,18470,757
|
|
20240926,151000,6192712650,18500,18490,18500,18490,4298
|
|
20240926,150900,6113221020,18490,18500,18500,18490,1705
|
|
20240926,150800,6081690220,18500,18480,18500,18470,4607
|
|
20240926,150700,5996517870,18470,18460,18480,18450,3434
|
|
20240926,150600,5933116180,18460,18430,18460,18430,4729
|
|
20240926,150500,5845892410,18430,18430,18440,18420,841
|
|
20240926,150400,5830394560,18420,18430,18440,18420,495
|
|
20240926,150300,5821273350,18430,18410,18430,18410,1281
|
|
20240926,150200,5797677460,18420,18410,18420,18410,463
|
|
20240926,150100,5789153400,18410,18410,18420,18400,2714
|
|
20240926,150000,5739192470,18410,18400,18420,18390,936
|
|
20240926,145900,5721968790,18410,18400,18410,18400,1774
|
|
20240926,145800,5689327020,18400,18400,18410,18400,294
|
|
20240926,145700,5683917050,18400,18410,18410,18400,588
|
|
20240926,145600,5673096870,18410,18400,18410,18400,408
|
|
20240926,145500,5665588460,18400,18420,18430,18400,1229
|
|
20240926,145400,5642958120,18420,18440,18440,18420,987
|
|
20240926,145300,5624762840,18440,18440,18440,18430,1027
|
|
20240926,145200,5605827440,18430,18440,18440,18420,1071
|
|
20240926,145100,5586090270,18420,18440,18440,18420,199
|
|
20240926,145000,5582424230,18440,18440,18440,18420,480
|
|
20240926,144900,5573578460,18440,18440,18440,18430,615
|
|
20240926,144800,5562242010,18430,18430,18440,18420,991
|
|
20240926,144700,5543977030,18430,18430,18440,18420,767
|
|
20240926,144600,5529842390,18420,18440,18440,18420,709
|
|
20240926,144500,5516777410,18430,18420,18430,18420,975
|
|
20240926,144400,5498813810,18430,18430,18430,18420,171
|
|
20240926,144300,5495662730,18430,18430,18440,18420,871
|
|
20240926,144200,5479611170,18430,18430,18450,18420,2521
|
|
20240926,144100,5433134110,18420,18420,18430,18420,461
|
|
20240926,144000,5424642130,18420,18420,18420,18410,426
|
|
20240926,143900,5416795820,18420,18420,18430,18420,702
|
|
20240926,143800,5403864820,18420,18410,18420,18410,888
|
|
20240926,143700,5387515900,18420,18400,18420,18400,799
|
|
20240926,143600,5372799760,18410,18420,18420,18410,270
|
|
20240926,143500,5367829000,18420,18430,18430,18420,665
|
|
20240926,143400,5355579260,18420,18420,18440,18420,1678
|
|
20240926,143300,5324656420,18420,18410,18430,18410,4000
|
|
20240926,143200,5250974280,18420,18400,18420,18400,2121
|
|
20240926,143100,5211924890,18400,18400,18410,18400,424
|
|
20240926,143000,5204121500,18410,18420,18420,18400,477
|
|
20240926,142900,5195340900,18410,18410,18420,18410,367
|
|
20240926,142800,5188584420,18410,18410,18410,18400,1233
|
|
20240926,142700,5165885350,18420,18410,18420,18410,2300
|
|
20240926,142600,5123542100,18400,18370,18410,18360,3587
|
|
20240926,142500,5057584070,18370,18360,18380,18360,855
|
|
20240926,142400,5041877640,18370,18370,18370,18360,762
|
|
20240926,142300,5027883150,18360,18370,18370,18360,236
|
|
20240926,142200,5023549300,18360,18370,18380,18360,561
|
|
20240926,142100,5013244990,18380,18380,18390,18370,2094
|
|
20240926,142000,4974765740,18380,18390,18390,18380,754
|
|
20240926,141900,4960906960,18390,18380,18390,18380,438
|
|
20240926,141800,4952856190,18380,18370,18390,18370,776
|
|
20240926,141700,4938595540,18380,18360,18380,18360,1528
|
|
20240926,141600,4910529780,18360,18360,18370,18360,283
|
|
20240926,141500,4905333820,18370,18370,18370,18360,498
|
|
20240926,141400,4896190290,18370,18360,18370,18360,370
|
|
20240926,141300,4889396750,18370,18360,18370,18350,842
|
|
20240926,141200,4873937870,18370,18370,18370,18360,1435
|
|
20240926,141100,4847580340,18370,18370,18370,18360,1037
|
|
20240926,141000,4828535470,18360,18370,18370,18360,476
|
|
20240926,140900,4819795630,18370,18380,18380,18360,997
|
|
20240926,140800,4801482510,18370,18380,18380,18370,337
|
|
20240926,140700,4795290960,18380,18380,18380,18370,717
|
|
20240926,140600,4782116420,18380,18380,18380,18370,1447
|
|
20240926,140500,4755523010,18380,18380,18380,18370,472
|
|
20240926,140400,4746850390,18380,18390,18390,18380,2378
|
|
20240926,140300,4703141990,18380,18380,18390,18380,555
|
|
20240926,140200,4692939550,18380,18390,18390,18380,343
|
|
20240926,140100,4686633570,18390,18390,18400,18380,169
|
|
20240926,140000,4683526040,18390,18400,18410,18390,450
|
|
20240926,135900,4675249740,18390,18410,18420,18390,790
|
|
20240926,135800,4660714120,18420,18390,18420,18390,1001
|
|
20240926,135700,4642295490,18390,18390,18390,18380,1355
|
|
20240926,135600,4617377600,18380,18400,18400,18380,608
|
|
20240926,135500,4606199980,18390,18390,18390,18380,811
|
|
20240926,135400,4591287710,18380,18390,18400,18380,868
|
|
20240926,135300,4575326250,18390,18420,18420,18390,2318
|
|
20240926,135200,4532674280,18410,18400,18420,18400,610
|
|
20240926,135100,4521448510,18400,18400,18410,18400,531
|
|
20240926,135000,4511677180,18410,18430,18440,18410,653
|
|
20240926,134900,4499648120,18430,18410,18430,18410,1197
|
|
20240926,134800,4477604130,18410,18400,18410,18400,499
|
|
20240926,134700,4468421400,18400,18420,18420,18400,241
|
|
20240926,134600,4463984800,18410,18430,18430,18410,446
|
|
20240926,134500,4455771870,18420,18430,18440,18420,399
|
|
20240926,134400,4448420170,18430,18410,18440,18400,1790
|
|
20240926,134300,4415455540,18410,18400,18410,18390,1573
|
|
20240926,134200,4386512440,18390,18390,18390,18390,330
|
|
20240926,134100,4380443740,18390,18380,18390,18380,695
|
|
20240926,134000,4367668480,18390,18390,18400,18380,1284
|
|
20240926,133900,4344059060,18390,18380,18400,18380,235
|
|
20240926,133800,4339737880,18390,18380,18390,18380,590
|
|
20240926,133700,4328893180,18390,18390,18390,18380,312
|
|
20240926,133600,4323156960,18380,18410,18410,18380,378
|
|
20240926,133500,4316205900,18400,18410,18410,18390,234
|
|
20240926,133400,4311900630,18410,18410,18410,18390,1784
|
|
20240926,133300,4279082090,18400,18400,18410,18400,650
|
|
20240926,133200,4267120850,18410,18400,18420,18400,124
|
|
20240926,133100,4264838480,18400,18390,18420,18390,750
|
|
20240926,133000,4251036300,18380,18400,18400,18380,1369
|
|
20240926,132900,4225866010,18410,18440,18440,18410,518
|
|
20240926,132800,4216320360,18440,18390,18440,18390,1249
|
|
20240926,132700,4193307300,18390,18400,18410,18390,584
|
|
20240926,132600,4182564460,18410,18420,18420,18400,760
|
|
20240926,132500,4168577580,18410,18410,18420,18410,458
|
|
20240926,132400,4160144710,18410,18410,18420,18410,355
|
|
20240926,132300,4153608230,18410,18420,18420,18410,740
|
|
20240926,132200,4139979120,18430,18420,18430,18420,267
|
|
20240926,132100,4135059910,18420,18420,18430,18420,871
|
|
20240926,132000,4119013710,18410,18420,18420,18410,350
|
|
20240926,131900,4112569430,18410,18430,18430,18410,719
|
|
20240926,131800,4099325900,18430,18420,18430,18420,233
|
|
20240926,131700,4095033900,18430,18450,18460,18420,1901
|
|
20240926,131600,4059984630,18450,18400,18450,18400,5703
|
|
20240926,131500,3954847350,18390,18400,18400,18390,353
|
|
20240926,131400,3948354620,18400,18410,18410,18400,315
|
|
20240926,131300,3942558510,18400,18400,18410,18400,504
|
|
20240926,131200,3933284870,18400,18400,18400,18400,404
|
|
20240926,131100,3925851270,18400,18410,18410,18400,1483
|
|
20240926,131000,3898559980,18410,18410,18410,18410,591
|
|
20240926,130900,3887679670,18410,18410,18410,18410,1474
|
|
20240926,130800,3860543330,18410,18420,18420,18410,622
|
|
20240926,130700,3849089800,18420,18390,18420,18390,1681
|
|
20240926,130600,3818160470,18390,18380,18390,18370,1030
|
|
20240926,130500,3799229730,18370,18380,18380,18370,386
|
|
20240926,130400,3792137910,18380,18380,18380,18370,453
|
|
20240926,130300,3783811780,18380,18380,18390,18380,234
|
|
20240926,130200,3779509940,18380,18380,18390,18380,946
|
|
20240926,130100,3762119660,18370,18380,18380,18370,461
|
|
20240926,130000,3753650790,18370,18380,18380,18370,395
|
|
20240926,125900,3746394260,18370,18380,18390,18370,478
|
|
20240926,125800,3737607470,18390,18390,18390,18380,714
|
|
20240926,125700,3724479570,18390,18390,18390,18380,1140
|
|
20240926,125600,3703518430,18380,18390,18390,18380,473
|
|
20240926,125500,3694822640,18390,18370,18390,18370,1181
|
|
20240926,125400,3673111270,18370,18390,18390,18370,241
|
|
20240926,125300,3668683630,18380,18380,18390,18370,265
|
|
20240926,125200,3663813790,18390,18380,18390,18370,786
|
|
20240926,125100,3649365720,18370,18390,18390,18370,760
|
|
20240926,125000,3635402330,18390,18390,18400,18380,336
|
|
20240926,124900,3629225080,18380,18370,18380,18370,535
|
|
20240926,124800,3619395110,18370,18380,18390,18370,178
|
|
20240926,124700,3616123040,18380,18380,18390,18380,672
|
|
20240926,124600,3603770880,18380,18400,18400,18380,324
|
|
20240926,124500,3597814020,18400,18370,18400,18370,1363
|
|
20240926,124400,3572741480,18370,18380,18380,18360,1011
|
|
20240926,124300,3554172100,18380,18400,18400,18370,1172
|
|
20240926,124200,3532610230,18400,18370,18400,18360,565
|
|
20240926,124100,3522229420,18380,18380,18390,18370,931
|
|
20240926,124000,3505118150,18380,18390,18390,18370,3391
|
|
20240926,123900,3442796920,18380,18370,18390,18370,394
|
|
20240926,123800,3435557240,18370,18380,18390,18370,349
|
|
20240926,123700,3429142570,18370,18370,18380,18370,559
|
|
20240926,123600,3418873400,18380,18380,18390,18370,315
|
|
20240926,123500,3413085050,18380,18380,18380,18370,224
|
|
20240926,123400,3408968810,18370,18370,18370,18360,837
|
|
20240926,123300,3393593530,18370,18380,18380,18360,135
|
|
20240926,123200,3391114430,18390,18360,18390,18350,855
|
|
20240926,123100,3375414080,18360,18370,18390,18360,1127
|
|
20240926,123000,3354707000,18360,18360,18370,18360,456
|
|
20240926,122900,3346334300,18350,18360,18360,18350,433
|
|
20240926,122800,3338387280,18350,18360,18360,18350,399
|
|
20240926,122700,3331064430,18360,18360,18370,18360,356
|
|
20240926,122600,3324528180,18360,18370,18370,18360,449
|
|
20240926,122500,3316283240,18370,18360,18370,18360,995
|
|
20240926,122400,3298012260,18370,18370,18370,18360,85
|
|
20240926,122300,3296451270,18360,18350,18370,18350,791
|
|
20240926,122200,3281929630,18350,18360,18360,18350,377
|
|
20240926,122100,3275010500,18360,18360,18360,18360,283
|
|
20240926,122000,3269814620,18360,18360,18370,18350,754
|
|
20240926,121900,3255972440,18360,18360,18370,18360,318
|
|
20240926,121800,3250133910,18360,18380,18380,18360,1017
|
|
20240926,121700,3231457610,18380,18380,18380,18370,310
|
|
20240926,121600,3225762120,18380,18390,18390,18380,379
|
|
20240926,121500,3218795830,18380,18390,18390,18380,581
|
|
20240926,121400,3208115090,18380,18390,18390,18380,678
|
|
20240926,121300,3195651840,18390,18380,18390,18380,52
|
|
20240926,121200,3194695990,18390,18370,18390,18360,1152
|
|
20240926,121100,3173528430,18370,18340,18370,18340,1669
|
|
20240926,121000,3142891270,18330,18330,18330,18320,813
|
|
20240926,120900,3127996760,18330,18320,18330,18320,99
|
|
20240926,120800,3126182580,18320,18340,18340,18320,285
|
|
20240926,120700,3120959960,18330,18330,18340,18330,468
|
|
20240926,120600,3112381450,18330,18340,18340,18330,139
|
|
20240926,120500,3109832900,18330,18340,18340,18330,602
|
|
20240926,120400,3098797930,18330,18360,18360,18330,441
|
|
20240926,120300,3090706570,18350,18350,18360,18340,679
|
|
20240926,120200,3078248340,18350,18350,18350,18340,339
|
|
20240926,120100,3072029200,18340,18330,18360,18330,416
|
|
20240926,120000,3064398080,18350,18340,18350,18330,485
|
|
20240926,115900,3055503340,18330,18330,18340,18330,198
|
|
20240926,115800,3051873950,18330,18330,18350,18330,746
|
|
20240926,115700,3038197000,18330,18330,18340,18320,576
|
|
20240926,115600,3027639960,18340,18330,18340,18320,331
|
|
20240926,115500,3021574340,18330,18320,18350,18320,609
|
|
20240926,115400,3010408820,18320,18300,18320,18300,444
|
|
20240926,115300,3002279540,18310,18310,18310,18290,571
|
|
20240926,115200,2991828320,18300,18310,18310,18290,399
|
|
20240926,115100,2984525950,18320,18300,18320,18300,287
|
|
20240926,115000,2979273780,18310,18310,18320,18300,679
|
|
20240926,114900,2966846340,18310,18300,18320,18300,186
|
|
20240926,114800,2963441900,18310,18300,18320,18300,329
|
|
20240926,114700,2957417330,18300,18320,18320,18300,277
|
|
20240926,114600,2952347260,18310,18320,18320,18300,591
|
|
20240926,114500,2941523750,18320,18320,18330,18320,226
|
|
20240926,114400,2937383420,18330,18320,18360,18320,1455
|
|
20240926,114300,2910713490,18310,18310,18320,18310,556
|
|
20240926,114200,2900532620,18310,18320,18320,18310,492
|
|
20240926,114100,2891523670,18320,18310,18320,18310,153
|
|
20240926,114000,2888721710,18310,18320,18320,18310,585
|
|
20240926,113900,2878009580,18320,18310,18330,18300,885
|
|
20240926,113800,2861804780,18320,18340,18340,18320,621
|
|
20240926,113700,2850426950,18340,18350,18350,18320,807
|
|
20240926,113600,2835639300,18350,18320,18350,18310,774
|
|
20240926,113500,2821454640,18320,18330,18330,18310,640
|
|
20240926,113400,2809732250,18320,18300,18330,18290,811
|
|
20240926,113300,2794881710,18300,18310,18320,18300,353
|
|
20240926,113200,2788418730,18310,18320,18330,18300,476
|
|
20240926,113100,2779699390,18320,18310,18330,18300,630
|
|
20240926,113000,2768167510,18310,18310,18320,18300,384
|
|
20240926,112900,2761137330,18310,18300,18320,18300,434
|
|
20240926,112800,2753193300,18320,18300,18320,18290,622
|
|
20240926,112700,2741812950,18300,18270,18300,18270,652
|
|
20240926,112600,2729888050,18280,18280,18300,18280,404
|
|
20240926,112500,2722500170,18280,18280,18300,18280,272
|
|
20240926,112400,2717525970,18280,18280,18290,18270,460
|
|
20240926,112300,2709118940,18280,18280,18290,18280,612
|
|
20240926,112200,2697927910,18280,18280,18290,18270,566
|
|
20240926,112100,2687581430,18280,18280,18280,18270,463
|
|
20240926,112000,2679120550,18280,18280,18290,18280,353
|
|
20240926,111900,2672666530,18290,18290,18290,18280,168
|
|
20240926,111800,2669594910,18290,18310,18320,18290,501
|
|
20240926,111700,2660423110,18310,18290,18310,18280,984
|
|
20240926,111600,2642425670,18280,18300,18300,18280,601
|
|
20240926,111500,2631438080,18290,18290,18300,18290,140
|
|
20240926,111400,2628877330,18290,18310,18310,18290,257
|
|
20240926,111300,2624176000,18290,18290,18300,18290,957
|
|
20240926,111200,2606669600,18300,18300,18300,18290,143
|
|
20240926,111100,2604053530,18290,18290,18310,18290,737
|
|
20240926,111000,2590568640,18290,18290,18290,18280,304
|
|
20240926,110900,2585011200,18280,18280,18290,18270,398
|
|
20240926,110800,2577736810,18280,18280,18290,18280,309
|
|
20240926,110700,2572087920,18280,18270,18280,18260,522
|
|
20240926,110600,2562553800,18260,18270,18290,18260,505
|
|
20240926,110500,2553327620,18270,18290,18290,18270,148
|
|
20240926,110400,2550622680,18290,18260,18290,18260,1151
|
|
20240926,110300,2529584740,18260,18260,18270,18250,627
|
|
20240926,110200,2518139740,18260,18270,18270,18260,232
|
|
20240926,110100,2513902780,18260,18280,18280,18260,292
|
|
20240926,110000,2508568300,18280,18280,18280,18270,405
|
|
20240926,105900,2501167150,18270,18260,18280,18260,575
|
|
20240926,105800,2490664900,18250,18280,18280,18250,215
|
|
20240926,105700,2486739020,18280,18260,18280,18260,368
|
|
20240926,105600,2480017590,18260,18300,18300,18260,87
|
|
20240926,105500,2478427460,18300,18230,18310,18230,2385
|
|
20240926,105400,2434877650,18240,18240,18240,18230,292
|
|
20240926,105300,2429552900,18240,18240,18250,18240,283
|
|
20240926,105200,2424390900,18230,18250,18250,18230,492
|
|
20240926,105100,2415420620,18240,18230,18250,18220,3095
|
|
20240926,105000,2359006450,18230,18290,18290,18230,383
|
|
20240926,104900,2352013810,18290,18290,18290,18250,120
|
|
20240926,104800,2349819810,18300,18210,18320,18210,2021
|
|
20240926,104700,2312925380,18210,18230,18230,18200,1503
|
|
20240926,104600,2285547660,18230,18230,18240,18230,1143
|
|
20240926,104500,2264709640,18220,18210,18230,18200,897
|
|
20240926,104400,2248372330,18200,18190,18210,18190,2493
|
|
20240926,104300,2202993570,18190,18260,18260,18180,12115
|
|
20240926,104200,1982248580,18250,18270,18270,18250,1763
|
|
20240926,104100,1950058690,18260,18280,18280,18260,1211
|
|
20240926,104000,1927938120,18280,18290,18290,18280,1022
|
|
20240926,103900,1909251860,18290,18310,18310,18290,507
|
|
20240926,103800,1899973410,18300,18340,18340,18300,2765
|
|
20240926,103700,1849327940,18330,18340,18340,18330,880
|
|
20240926,103600,1833195020,18340,18370,18370,18340,3072
|
|
20240926,103500,1776814830,18370,18380,18380,18370,760
|
|
20240926,103400,1762852080,18380,18370,18380,18370,367
|
|
20240926,103300,1756109890,18380,18370,18380,18370,762
|
|
20240926,103200,1742110710,18370,18390,18390,18370,1249
|
|
20240926,103100,1719155060,18390,18400,18400,18390,1373
|
|
20240926,103000,1693904290,18400,18420,18420,18400,1925
|
|
20240926,102900,1658474900,18420,18400,18420,18400,229
|
|
20240926,102800,1654257640,18410,18420,18420,18400,702
|
|
20240926,102700,1641336790,18420,18420,18420,18410,311
|
|
20240926,102600,1635610200,18410,18440,18450,18410,578
|
|
20240926,102500,1624950770,18440,18450,18450,18440,595
|
|
20240926,102400,1613976070,18450,18460,18460,18450,1230
|
|
20240926,102300,1591280830,18460,18460,18470,18460,308
|
|
20240926,102200,1585592760,18460,18450,18480,18450,1629
|
|
20240926,102100,1555521770,18450,18430,18450,18430,608
|
|
20240926,102000,1544308090,18430,18400,18440,18400,2635
|
|
20240926,101900,1495773620,18390,18400,18400,18390,756
|
|
20240926,101800,1481864240,18400,18380,18400,18380,782
|
|
20240926,101700,1467483650,18380,18380,18380,18370,458
|
|
20240926,101600,1459066070,18380,18380,18390,18370,1094
|
|
20240926,101500,1438958420,18380,18390,18390,18380,56
|
|
20240926,101400,1437928730,18380,18400,18400,18380,578
|
|
20240926,101300,1427300890,18400,18390,18400,18390,288
|
|
20240926,101200,1422004210,18390,18400,18400,18390,704
|
|
20240926,101100,1409056770,18400,18390,18400,18390,61
|
|
20240926,101000,1407934890,18390,18400,18400,18390,94
|
|
20240926,100900,1406205490,18400,18410,18410,18400,359
|
|
20240926,100800,1399599490,18410,18390,18410,18390,750
|
|
20240926,100700,1385799990,18390,18390,18390,18390,167
|
|
20240926,100600,1382728860,18390,18390,18390,18380,427
|
|
20240926,100500,1374876790,18390,18400,18400,18390,461
|
|
20240926,100400,1366397110,18400,18390,18400,18390,322
|
|
20240926,100300,1360473430,18400,18390,18400,18390,103
|
|
20240926,100200,1358578890,18400,18400,18400,18390,566
|
|
20240926,100100,1348169610,18400,18410,18410,18390,204
|
|
20240926,100000,1344415050,18400,18380,18400,18380,374
|
|
20240926,095900,1337537420,18380,18380,18390,18370,267
|
|
20240926,095800,1332631440,18380,18380,18390,18380,145
|
|
20240926,095700,1329965650,18380,18380,18390,18380,340
|
|
20240926,095600,1323715370,18380,18390,18390,18380,167
|
|
20240926,095500,1320645680,18380,18390,18390,18380,92
|
|
20240926,095400,1318954130,18390,18400,18430,18390,95
|
|
20240926,095300,1317205830,18430,18390,18430,18390,76
|
|
20240926,095200,1315807410,18420,18410,18440,18360,1052
|
|
20240926,095100,1296429180,18380,18410,18410,18360,5724
|
|
20240926,095000,1191155850,18410,18410,18410,18400,193
|
|
20240926,094900,1187603720,18400,18410,18410,18400,93
|
|
20240926,094800,1185892150,18410,18400,18410,18400,129
|
|
20240926,094700,1183517730,18410,18400,18410,18400,671
|
|
20240926,094600,1171170960,18400,18400,18410,18400,237
|
|
20240926,094500,1166809340,18400,18400,18410,18400,117
|
|
20240926,094400,1164656370,18410,18420,18420,18400,87
|
|
20240926,094300,1163054310,18420,18410,18420,18390,1941
|
|
20240926,094200,1127324410,18400,18360,18400,18360,1886
|
|
20240926,094100,1092665270,18360,18380,18380,18340,3467
|
|
20240926,094000,1028960680,18380,18400,18400,18380,555
|
|
20240926,093900,1018754270,18400,18400,18410,18390,232
|
|
20240926,093800,1014486530,18410,18440,18440,18400,1014
|
|
20240926,093700,995813810,18430,18430,18430,18430,206
|
|
20240926,093600,992017230,18430,18410,18440,18400,711
|
|
20240926,093500,978921030,18410,18440,18440,18410,47
|
|
20240926,093400,978055430,18440,18400,18440,18370,1884
|
|
20240926,093300,943375760,18390,18410,18410,18380,2801
|
|
20240926,093200,891846580,18410,18360,18410,18360,6785
|
|
20240926,093100,767055440,18360,18370,18380,18350,401
|
|
20240926,093000,759689650,18370,18320,18370,18320,376
|
|
20240926,092900,752791200,18330,18330,18340,18320,2677
|
|
20240926,092800,703712970,18330,18300,18330,18300,806
|
|
20240926,092700,688951700,18310,18300,18310,18300,96
|
|
20240926,092600,687194590,18310,18290,18310,18290,1098
|
|
20240926,092500,667093240,18290,18260,18290,18240,1136
|
|
20240926,092400,646332280,18260,18280,18290,18260,4123
|
|
20240926,092300,570969350,18290,18290,18290,18280,586
|
|
20240926,092200,560251960,18300,18340,18370,18290,3704
|
|
20240926,092100,492439390,18340,18330,18380,18330,400
|
|
20240926,092000,485101100,18330,18320,18330,18320,475
|
|
20240926,091900,476395490,18320,18320,18320,18320,530
|
|
20240926,091800,466685890,18320,18340,18340,18320,1045
|
|
20240926,091700,447535120,18340,18340,18350,18330,431
|
|
20240926,091600,439630260,18340,18340,18350,18330,563
|
|
20240926,091500,429304370,18340,18360,18360,18340,332
|
|
20240926,091400,423212160,18360,18370,18370,18360,63
|
|
20240926,091300,422055250,18350,18370,18370,18350,501
|
|
20240926,091200,412856190,18370,18380,18390,18370,337
|
|
20240926,091100,406662170,18380,18370,18380,18360,855
|
|
20240926,091000,390957080,18380,18390,18390,18380,432
|
|
20240926,090900,383014930,18380,18360,18380,18340,865
|
|
20240926,090800,367125920,18360,18360,18400,18340,1328
|
|
20240926,090700,342758740,18360,18350,18400,18350,629
|
|
20240926,090600,331196340,18390,18350,18390,18340,1351
|
|
20240926,090500,306379750,18330,18300,18330,18290,1241
|
|
20240926,090400,283655420,18280,18310,18330,18280,1328
|
|
20240926,090300,259346840,18320,18310,18330,18280,2678
|
|
20240926,090200,210330820,18330,18330,18340,18290,3082
|
|
20240926,090100,153891840,18310,18310,18310,18310,10
|
|
20240926,090000,153708740,18310,18390,18400,18310,8309
|