589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184600,2373644952700,64700,64700,64700,64700,2124705
|
|
20240926,184500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,184400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,184300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,184200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,184100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,184000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,183000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,182000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181600,2373644952700,64700,64700,64700,64700,2124705
|
|
20240926,181500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,181000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,180000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,175000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174600,2373644952700,64700,64700,64700,64700,2124705
|
|
20240926,174500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,174000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,173000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,172000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171600,2373644952700,64700,64700,64700,64700,2124705
|
|
20240926,171500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,171000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,170000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,165000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164600,2373644952700,64700,64700,64700,64700,2124705
|
|
20240926,164500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,164000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,163000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,162000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161600,2373644952700,64700,64700,64700,64700,2124705
|
|
20240926,161500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,161000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,160000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,155000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154600,2373644952700,64700,64700,64700,64700,2124705
|
|
20240926,154500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,154000,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153900,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153800,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153700,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153600,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153500,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153400,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153300,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153200,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153100,2373644952700,64700,64700,64700,64700,0
|
|
20240926,153000,2373644952700,64700,64700,64700,64700,2124705
|
|
20240926,152900,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152800,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152700,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152600,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152500,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152400,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152300,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152200,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152100,2236176539200,64500,64500,64500,64500,0
|
|
20240926,152000,2236176539200,64500,64500,64500,64500,0
|
|
20240926,151900,2236176539200,64500,64500,64500,64400,85401
|
|
20240926,151800,2230672779900,64500,64500,64500,64400,49036
|
|
20240926,151700,2227511545100,64500,64500,64600,64400,157662
|
|
20240926,151600,2217341497700,64500,64500,64600,64500,62949
|
|
20240926,151500,2213279709000,64500,64600,64600,64500,50606
|
|
20240926,151400,2210014165700,64500,64600,64600,64500,59430
|
|
20240926,151300,2206179527200,64600,64500,64600,64500,36580
|
|
20240926,151200,2203817958800,64600,64600,64600,64500,21622
|
|
20240926,151100,2202422148200,64500,64500,64600,64500,28776
|
|
20240926,151000,2200564419800,64600,64600,64600,64500,23868
|
|
20240926,150900,2199023814200,64500,64500,64600,64400,188617
|
|
20240926,150800,2186858124700,64400,64500,64500,64400,83153
|
|
20240926,150700,2181496048100,64500,64600,64600,64400,168909
|
|
20240926,150600,2170597954800,64600,64600,64600,64500,157822
|
|
20240926,150500,2160413996300,64500,64600,64600,64400,278324
|
|
20240926,150400,2142461347100,64500,64500,64700,64500,319232
|
|
20240926,150300,2121861052600,64600,64600,64700,64500,395677
|
|
20240926,150200,2096298399400,64600,64600,64700,64500,383313
|
|
20240926,150100,2071535733800,64600,64600,64600,64500,36532
|
|
20240926,150000,2069176566500,64600,64600,64600,64500,29913
|
|
20240926,145900,2067245477600,64600,64600,64600,64500,18050
|
|
20240926,145800,2066080103500,64500,64500,64600,64500,16771
|
|
20240926,145700,2064997669700,64600,64500,64600,64500,25978
|
|
20240926,145600,2063320412800,64500,64600,64600,64500,18279
|
|
20240926,145500,2062140005100,64500,64500,64600,64400,352934
|
|
20240926,145400,2039376972300,64400,64400,64500,64400,33900
|
|
20240926,145300,2037191521500,64400,64500,64500,64400,147743
|
|
20240926,145200,2027663462900,64500,64500,64500,64400,29054
|
|
20240926,145100,2025790718000,64500,64500,64500,64400,56242
|
|
20240926,145000,2022167953300,64500,64500,64500,64400,88020
|
|
20240926,144900,2016498244300,64500,64400,64500,64400,17852
|
|
20240926,144800,2015347537700,64400,64500,64500,64400,18281
|
|
20240926,144700,2014169114700,64500,64500,64500,64400,11209
|
|
20240926,144600,2013446657500,64400,64500,64500,64400,18173
|
|
20240926,144500,2012275534400,64400,64500,64500,64400,8892
|
|
20240926,144400,2011702435800,64400,64500,64500,64400,10116
|
|
20240926,144300,2011050220200,64500,64400,64500,64300,147381
|
|
20240926,144200,2001558689300,64400,64400,64400,64300,97940
|
|
20240926,144100,1995251780500,64400,64400,64400,64300,12142
|
|
20240926,144000,1994470037200,64400,64400,64500,64300,16576
|
|
20240926,143900,1993402478700,64400,64400,64500,64300,276076
|
|
20240926,143800,1975623961800,64400,64400,64500,64300,235624
|
|
20240926,143700,1960449841600,64400,64500,64500,64400,21099
|
|
20240926,143600,1959090214700,64500,64400,64500,64400,15014
|
|
20240926,143500,1958122257100,64400,64500,64500,64400,21546
|
|
20240926,143400,1956733526900,64500,64500,64500,64400,27130
|
|
20240926,143300,1954985328400,64400,64500,64500,64400,13145
|
|
20240926,143200,1954137782800,64500,64400,64500,64300,423345
|
|
20240926,143100,1926873678900,64400,64300,64400,64300,14466
|
|
20240926,143000,1925942296200,64300,64400,64400,64300,13457
|
|
20240926,142900,1925076083700,64400,64300,64400,64300,34839
|
|
20240926,142800,1922832792200,64400,64400,64400,64300,21736
|
|
20240926,142700,1921433299500,64400,64300,64400,64200,466817
|
|
20240926,142600,1891416264300,64300,64300,64300,64200,23681
|
|
20240926,142500,1889894687300,64200,64200,64300,64200,23965
|
|
20240926,142400,1888355064900,64200,64200,64300,64200,20910
|
|
20240926,142300,1887011738200,64300,64300,64300,64200,21212
|
|
20240926,142200,1885649029200,64200,64300,64300,64200,21153
|
|
20240926,142100,1884289907300,64200,64300,64300,64200,24677
|
|
20240926,142000,1882704458000,64200,64300,64300,64200,27969
|
|
20240926,141900,1880907671300,64300,64200,64300,64200,22109
|
|
20240926,141800,1879487255100,64200,64200,64300,64200,36491
|
|
20240926,141700,1877142004400,64200,64300,64300,64200,25744
|
|
20240926,141600,1875488243400,64300,64300,64300,64200,10165
|
|
20240926,141500,1874834987800,64300,64300,64300,64200,13016
|
|
20240926,141400,1873998653100,64300,64300,64300,64200,8524
|
|
20240926,141300,1873450909500,64300,64300,64300,64200,31413
|
|
20240926,141200,1871431674200,64300,64300,64300,64200,13220
|
|
20240926,141100,1870582411800,64200,64200,64300,64200,14880
|
|
20240926,141000,1869626365100,64300,64300,64300,64200,17224
|
|
20240926,140900,1868519174500,64200,64200,64300,64200,13570
|
|
20240926,140800,1867646796100,64300,64200,64300,64200,23317
|
|
20240926,140700,1866147718200,64300,64200,64300,64100,113776
|
|
20240926,140600,1858843233800,64200,64200,64200,64100,12640
|
|
20240926,140500,1858032066200,64200,64200,64200,64100,15032
|
|
20240926,140400,1857067276800,64200,64200,64200,64100,10455
|
|
20240926,140300,1856396254200,64100,64200,64200,64100,15895
|
|
20240926,140200,1855376099500,64200,64200,64300,64100,16080
|
|
20240926,140100,1854343870600,64300,64300,64300,64100,116746
|
|
20240926,140000,1846848570400,64200,64400,64400,64200,55734
|
|
20240926,135900,1843265893000,64400,64300,64400,64200,253943
|
|
20240926,135800,1826936205400,64300,64200,64300,64100,196585
|
|
20240926,135700,1814311019100,64200,64200,64200,64100,7098
|
|
20240926,135600,1813855490700,64200,64200,64200,64100,12599
|
|
20240926,135500,1813047509700,64200,64100,64200,64000,106599
|
|
20240926,135400,1806214672100,64100,64000,64100,63900,642925
|
|
20240926,135300,1765066182400,64000,64100,64100,64000,20013
|
|
20240926,135200,1763784438300,64100,64100,64100,64000,20390
|
|
20240926,135100,1762478924000,64000,64000,64100,64000,29532
|
|
20240926,135000,1760588192300,64000,64000,64100,64000,16039
|
|
20240926,134900,1759561024200,64100,64000,64100,64000,23667
|
|
20240926,134800,1758045589700,64000,64100,64100,64000,19076
|
|
20240926,134700,1756824214400,64100,64100,64100,64000,16472
|
|
20240926,134600,1755769435800,64100,64000,64100,64000,18063
|
|
20240926,134500,1754612306000,64100,64000,64100,63900,99730
|
|
20240926,134400,1748228966500,63900,64000,64000,63900,134824
|
|
20240926,134300,1739600649000,64000,64000,64000,63900,17678
|
|
20240926,134200,1738469735600,64000,64000,64000,63900,15561
|
|
20240926,134100,1737474603100,63900,64000,64000,63900,18816
|
|
20240926,134000,1736271577100,64000,64000,64000,63900,26873
|
|
20240926,133900,1734553702100,64000,64000,64000,63900,31449
|
|
20240926,133800,1732543478200,64000,63900,64000,63900,13721
|
|
20240926,133700,1731666227700,64000,64000,64000,63900,12763
|
|
20240926,133600,1730850134000,64000,64000,64000,63900,17810
|
|
20240926,133500,1729711080200,63900,63900,64000,63900,20755
|
|
20240926,133400,1728383353900,64000,63800,64000,63800,126924
|
|
20240926,133300,1720272541000,63900,63900,63900,63800,63444
|
|
20240926,133200,1716218943700,63900,63900,63900,63800,196696
|
|
20240926,133100,1703650573900,63900,63800,63900,63700,260559
|
|
20240926,133000,1687026627900,63700,63800,63800,63700,33127
|
|
20240926,132900,1684915879400,63700,63800,63800,63700,48928
|
|
20240926,132800,1681796111600,63700,63900,63900,63700,277163
|
|
20240926,132700,1664110838300,63800,63800,63900,63800,31581
|
|
20240926,132600,1662095324800,63800,63900,63900,63800,29808
|
|
20240926,132500,1660192898100,63900,63800,63900,63800,19345
|
|
20240926,132400,1658957901300,63800,63800,63900,63800,23414
|
|
20240926,132300,1657463456700,63900,63900,63900,63800,29863
|
|
20240926,132200,1655556840400,63800,63800,63900,63800,24894
|
|
20240926,132100,1653967937400,63900,63900,64000,63800,188480
|
|
20240926,132000,1641924270200,64000,63900,64000,63900,27870
|
|
20240926,131900,1640142911500,64000,63900,64000,63900,15654
|
|
20240926,131800,1639142157700,63900,63900,64000,63900,24698
|
|
20240926,131700,1637563353400,63900,63900,64000,63900,34338
|
|
20240926,131600,1635368468600,63900,64000,64000,63900,261423
|
|
20240926,131500,1618663182900,63900,64000,64100,63900,390634
|
|
20240926,131400,1593666522700,64000,64000,64100,64000,64124
|
|
20240926,131300,1589561995800,64000,64100,64100,64000,20412
|
|
20240926,131200,1588254874800,64100,64000,64100,64000,30627
|
|
20240926,131100,1586292796200,64000,64000,64100,64000,34854
|
|
20240926,131000,1584061218400,64000,64100,64100,64000,21101
|
|
20240926,130900,1582710237100,64000,64100,64100,64000,35405
|
|
20240926,130800,1580442777600,64100,64100,64100,64000,46179
|
|
20240926,130700,1577483773900,64100,64000,64100,64000,15893
|
|
20240926,130600,1576465886800,64100,64000,64100,64000,16899
|
|
20240926,130500,1575383503400,64100,64100,64200,64000,218999
|
|
20240926,130400,1561346893900,64100,64100,64200,64100,51254
|
|
20240926,130300,1558060283200,64200,64200,64200,64100,31320
|
|
20240926,130200,1556051798100,64100,64200,64200,64100,21626
|
|
20240926,130100,1554664608600,64200,64200,64200,64100,23202
|
|
20240926,130000,1553176389400,64200,64200,64200,64100,12135
|
|
20240926,125900,1552397896000,64100,64100,64200,64100,25538
|
|
20240926,125800,1550759000000,64100,64100,64200,64100,12794
|
|
20240926,125700,1549938255800,64200,64100,64200,64100,15647
|
|
20240926,125600,1548934338300,64100,64100,64200,64100,11838
|
|
20240926,125500,1548175030700,64100,64100,64200,64100,16600
|
|
20240926,125400,1547110323600,64200,64100,64200,64100,32471
|
|
20240926,125300,1545028420400,64200,64200,64200,64100,18270
|
|
20240926,125200,1543856853900,64100,64100,64200,64100,28871
|
|
20240926,125100,1542005304000,64100,64200,64200,64100,21163
|
|
20240926,125000,1540648178600,64200,64100,64200,64100,24084
|
|
20240926,124900,1539103248400,64200,64100,64200,64100,22923
|
|
20240926,124800,1537632625200,64200,64100,64200,64100,31461
|
|
20240926,124700,1535614852800,64200,64100,64200,64100,15559
|
|
20240926,124600,1534616958300,64200,64100,64200,64100,18949
|
|
20240926,124500,1533401722400,64200,64200,64200,64100,18037
|
|
20240926,124400,1532245046400,64100,64200,64200,64100,16457
|
|
20240926,124300,1531189717900,64200,64100,64200,64100,43908
|
|
20240926,124200,1528374370200,64100,64100,64200,64100,17683
|
|
20240926,124100,1527240279900,64200,64100,64200,64100,28173
|
|
20240926,124000,1525433733000,64100,64100,64200,64100,19139
|
|
20240926,123900,1524205918600,64200,64200,64200,64100,14047
|
|
20240926,123800,1523304743300,64100,64200,64200,64100,14855
|
|
20240926,123700,1522351798400,64200,64200,64200,64100,16268
|
|
20240926,123600,1521308038700,64200,64200,64200,64100,12938
|
|
20240926,123500,1520477954700,64100,64200,64200,64100,7359
|
|
20240926,123400,1520005812300,64100,64200,64200,64100,8855
|
|
20240926,123300,1519437585800,64200,64200,64200,64100,13188
|
|
20240926,123200,1518591621300,64200,64000,64200,64000,346303
|
|
20240926,123100,1496392967900,64000,64000,64100,64000,13143
|
|
20240926,123000,1495551389100,64100,64100,64100,64000,17271
|
|
20240926,122900,1494445461000,64100,64100,64100,64000,20965
|
|
20240926,122800,1493103082300,64100,64100,64200,64000,183957
|
|
20240926,122700,1481312886500,64100,64200,64200,64100,141417
|
|
20240926,122600,1472247598200,64200,64200,64200,64100,39624
|
|
20240926,122500,1469706900000,64200,64100,64200,64100,34166
|
|
20240926,122400,1467515452100,64200,64100,64200,64100,69458
|
|
20240926,122300,1463062927000,64100,64100,64200,64100,32197
|
|
20240926,122200,1460997427800,64100,64300,64300,64100,234624
|
|
20240926,122100,1445936484700,64200,64200,64300,64200,28064
|
|
20240926,122000,1444134427000,64200,64300,64300,64200,20171
|
|
20240926,121900,1442838642500,64300,64200,64300,64200,17010
|
|
20240926,121800,1441746065000,64300,64300,64300,64200,20125
|
|
20240926,121700,1440453367300,64300,64200,64300,64200,20242
|
|
20240926,121600,1439153051100,64200,64300,64300,64200,31597
|
|
20240926,121500,1437123878900,64200,64300,64300,64200,20673
|
|
20240926,121400,1435795775900,64300,64200,64300,64200,16625
|
|
20240926,121300,1434727536500,64200,64300,64300,64200,9552
|
|
20240926,121200,1434113883300,64300,64200,64300,64200,17257
|
|
20240926,121100,1433005596000,64300,64400,64400,64200,167731
|
|
20240926,121000,1422220796600,64400,64300,64400,64300,18440
|
|
20240926,120900,1421034532100,64400,64300,64400,64300,23703
|
|
20240926,120800,1419509394600,64400,64400,64400,64300,19628
|
|
20240926,120700,1418246468000,64300,64400,64400,64300,23984
|
|
20240926,120600,1416703180400,64400,64400,64400,64300,12600
|
|
20240926,120500,1415892185900,64400,64300,64400,64300,10111
|
|
20240926,120400,1415241252600,64400,64300,64400,64300,14255
|
|
20240926,120300,1414323532700,64400,64400,64400,64300,15140
|
|
20240926,120200,1413349288400,64300,64300,64400,64300,13353
|
|
20240926,120100,1412489738600,64300,64400,64400,64300,12187
|
|
20240926,120000,1411705286800,64400,64400,64400,64300,13701
|
|
20240926,115900,1410823342300,64400,64300,64400,64300,10749
|
|
20240926,115800,1410131502300,64400,64400,64400,64300,14093
|
|
20240926,115700,1409224621700,64300,64400,64400,64300,15396
|
|
20240926,115600,1408233900400,64400,64400,64400,64300,6549
|
|
20240926,115500,1407812494000,64400,64400,64400,64300,17063
|
|
20240926,115400,1406714028300,64300,64500,64500,64300,149064
|
|
20240926,115300,1397113713200,64400,64400,64500,64400,7233
|
|
20240926,115200,1396647537300,64500,64500,64500,64400,14953
|
|
20240926,115100,1395683296400,64500,64500,64500,64400,8533
|
|
20240926,115000,1395133072200,64500,64500,64500,64400,9491
|
|
20240926,114900,1394521155600,64400,64600,64600,64400,34841
|
|
20240926,114800,1392274027000,64500,64400,64600,64400,103643
|
|
20240926,114700,1385587302700,64400,64500,64500,64400,8712
|
|
20240926,114600,1385025642600,64500,64400,64500,64400,9062
|
|
20240926,114500,1384441303000,64500,64500,64600,64400,80175
|
|
20240926,114400,1379268969600,64500,64400,64600,64400,255571
|
|
20240926,114300,1362782626100,64500,64500,64500,64400,17320
|
|
20240926,114200,1361665913000,64400,64500,64500,64400,9842
|
|
20240926,114100,1361031430000,64400,64500,64500,64400,15036
|
|
20240926,114000,1360062332300,64400,64400,64500,64400,27658
|
|
20240926,113900,1358280464000,64400,64400,64500,64400,44620
|
|
20240926,113800,1355405414900,64400,64400,64500,64400,17307
|
|
20240926,113700,1354290343100,64400,64500,64600,64400,127313
|
|
20240926,113600,1346078131600,64600,64600,64600,64500,29234
|
|
20240926,113500,1344191720900,64600,64600,64600,64500,17485
|
|
20240926,113400,1343063003600,64600,64500,64600,64500,26428
|
|
20240926,113300,1341356393000,64600,64500,64600,64500,15976
|
|
20240926,113200,1340325065800,64600,64600,64600,64500,24404
|
|
20240926,113100,1338749257200,64600,64600,64600,64500,11940
|
|
20240926,113000,1337978430800,64600,64500,64600,64500,11980
|
|
20240926,112900,1337205278800,64500,64600,64600,64500,11238
|
|
20240926,112800,1336479888600,64600,64600,64600,64500,14952
|
|
20240926,112700,1335514449800,64500,64500,64600,64400,133991
|
|
20240926,112600,1326871772300,64600,64500,64600,64500,21641
|
|
20240926,112500,1325475312600,64500,64500,64600,64500,22917
|
|
20240926,112400,1323996537800,64500,64500,64600,64400,153526
|
|
20240926,112300,1314093630700,64500,64500,64600,64500,31235
|
|
20240926,112200,1312078226200,64500,64600,64600,64500,42890
|
|
20240926,112100,1309309537600,64600,64600,64700,64500,294028
|
|
20240926,112000,1290313807400,64600,64700,64700,64600,58940
|
|
20240926,111900,1286503568300,64700,64600,64700,64600,25016
|
|
20240926,111800,1284886561400,64700,64700,64700,64600,23734
|
|
20240926,111700,1283351873700,64600,64600,64700,64600,39065
|
|
20240926,111600,1280826435000,64600,64600,64700,64600,25051
|
|
20240926,111500,1279207014500,64700,64600,64700,64600,27246
|
|
20240926,111400,1277444826600,64700,64700,64700,64600,19463
|
|
20240926,111300,1276186081600,64700,64700,64700,64600,19393
|
|
20240926,111200,1274931684300,64700,64700,64700,64600,24762
|
|
20240926,111100,1273329860100,64600,64700,64700,64600,70743
|
|
20240926,111000,1268753956200,64700,64600,64700,64600,20405
|
|
20240926,110900,1267434466100,64700,64700,64700,64600,46235
|
|
20240926,110800,1264446505400,64700,64700,64700,64600,31721
|
|
20240926,110700,1262395040900,64700,64600,64700,64600,27250
|
|
20240926,110600,1260632565200,64700,64700,64700,64600,38906
|
|
20240926,110500,1258116113100,64700,64600,64700,64600,23367
|
|
20240926,110400,1256604901100,64700,64500,64700,64500,207333
|
|
20240926,110300,1243210817200,64500,64600,64600,64500,16940
|
|
20240926,110200,1242117390600,64500,64600,64600,64500,132347
|
|
20240926,110100,1233579515900,64600,64600,64600,64500,20380
|
|
20240926,110000,1232263133700,64500,64600,64600,64500,23130
|
|
20240926,105900,1230769401400,64600,64600,64600,64500,154150
|
|
20240926,105800,1220811477200,64600,64600,64600,64500,24222
|
|
20240926,105700,1219247435100,64600,64600,64600,64500,42657
|
|
20240926,105600,1216493261600,64600,64500,64600,64500,13829
|
|
20240926,105500,1215600162100,64500,64400,64600,64400,227600
|
|
20240926,105400,1200919235100,64400,64500,64500,64400,28869
|
|
20240926,105300,1199057713000,64500,64400,64500,64400,28762
|
|
20240926,105200,1197203869300,64500,64400,64500,64300,217801
|
|
20240926,105100,1183173757600,64300,64300,64400,64200,39922
|
|
20240926,105000,1180605035100,64300,64400,64400,64200,117936
|
|
20240926,104900,1173020549800,64400,64300,64400,64200,113888
|
|
20240926,104800,1165696407600,64300,64300,64300,64200,92498
|
|
20240926,104700,1159749041600,64300,64100,64300,64100,198747
|
|
20240926,104600,1146988508700,64200,64100,64200,64100,27031
|
|
20240926,104500,1145254432900,64100,64100,64200,64100,14784
|
|
20240926,104400,1144306191000,64200,64200,64200,64100,15420
|
|
20240926,104300,1143316854500,64100,64200,64200,64100,39650
|
|
20240926,104200,1140774390600,64100,64200,64200,64100,20775
|
|
20240926,104100,1139441824700,64100,64200,64200,64100,32474
|
|
20240926,104000,1137359244900,64200,64400,64400,64100,445641
|
|
20240926,103900,1108726652400,64400,64300,64400,64300,90503
|
|
20240926,103800,1102902793500,64400,64400,64400,64300,23143
|
|
20240926,103700,1101413596800,64300,64400,64400,64300,25844
|
|
20240926,103600,1099750724600,64300,64400,64400,64300,24876
|
|
20240926,103500,1098150006000,64300,64400,64400,64300,19377
|
|
20240926,103400,1096902882700,64300,64300,64400,64300,21899
|
|
20240926,103300,1095493576100,64400,64400,64400,64300,17397
|
|
20240926,103200,1094373898200,64300,64300,64400,64300,16446
|
|
20240926,103100,1093315350400,64400,64300,64400,64300,17629
|
|
20240926,103000,1092181052800,64400,64400,64400,64300,16496
|
|
20240926,102900,1091119157900,64400,64300,64400,64300,22917
|
|
20240926,102800,1089643759200,64400,64400,64400,64300,15961
|
|
20240926,102700,1088616389400,64400,64300,64400,64300,17283
|
|
20240926,102600,1087504186900,64400,64300,64400,64300,15934
|
|
20240926,102500,1086478808200,64400,64400,64400,64300,20788
|
|
20240926,102400,1085140552700,64300,64300,64400,64300,15378
|
|
20240926,102300,1084150549200,64400,64400,64400,64300,17465
|
|
20240926,102200,1083026636800,64400,64300,64400,64300,21012
|
|
20240926,102100,1081674393800,64400,64400,64500,64300,428246
|
|
20240926,102000,1054095970900,64300,64300,64400,64300,32100
|
|
20240926,101900,1052030518600,64400,64400,64400,64300,28567
|
|
20240926,101800,1050192887000,64300,64400,64400,64300,39086
|
|
20240926,101700,1047678179400,64400,64400,64400,64300,28129
|
|
20240926,101600,1045868020700,64400,64400,64400,64300,18440
|
|
20240926,101500,1044681052700,64400,64400,64400,64300,19839
|
|
20240926,101400,1043404411300,64400,64400,64400,64300,15999
|
|
20240926,101300,1042374714300,64400,64400,64400,64300,12952
|
|
20240926,101200,1041540870000,64400,64300,64400,64300,24794
|
|
20240926,101100,1039944579800,64400,64400,64400,64300,15841
|
|
20240926,101000,1038924784300,64300,64300,64400,64300,14121
|
|
20240926,100900,1038015974600,64300,64300,64400,64200,47535
|
|
20240926,100800,1034959537600,64300,64300,64300,64200,106864
|
|
20240926,100700,1028088481800,64300,64200,64300,64200,114178
|
|
20240926,100600,1020747431300,64300,64200,64300,64200,28540
|
|
20240926,100500,1018913629600,64300,64200,64300,64200,28034
|
|
20240926,100400,1017111918100,64300,64300,64300,64200,38641
|
|
20240926,100300,1014627819600,64300,64300,64300,64200,23336
|
|
20240926,100200,1013128375900,64300,64300,64300,64200,21397
|
|
20240926,100100,1011753708300,64300,64300,64300,64200,28703
|
|
20240926,100000,1009909006400,64300,64200,64300,64200,44836
|
|
20240926,095900,1007028599500,64300,64200,64300,64200,15656
|
|
20240926,095800,1006022672600,64200,64300,64300,64200,27355
|
|
20240926,095700,1004265362700,64300,64200,64300,64200,22897
|
|
20240926,095600,1002794304600,64200,64200,64300,64200,34464
|
|
20240926,095500,1000580629300,64300,64200,64300,64100,178239
|
|
20240926,095400,989137506200,64200,64200,64200,64100,28824
|
|
20240926,095300,987288336700,64100,64100,64300,64100,121190
|
|
20240926,095200,979509021100,64100,64300,64400,64100,405455
|
|
20240926,095100,953457241500,64400,64400,64500,64300,89474
|
|
20240926,095000,947696627400,64400,64500,64500,64400,41662
|
|
20240926,094900,945012143500,64400,64400,64500,64300,59984
|
|
20240926,094800,941148745400,64400,64500,64500,64300,103102
|
|
20240926,094700,934508050700,64400,64500,64500,64400,34327
|
|
20240926,094600,932296766000,64400,64400,64500,64300,112563
|
|
20240926,094500,925046692200,64400,64600,64600,64300,288327
|
|
20240926,094400,906462112900,64500,64500,64600,64500,23546
|
|
20240926,094300,904942020700,64500,64500,64600,64400,152028
|
|
20240926,094200,895135554500,64500,64700,64800,64400,469906
|
|
20240926,094100,864798446400,64700,64700,64800,64600,96306
|
|
20240926,094000,858566586400,64700,64800,64800,64600,72294
|
|
20240926,093900,853889254500,64800,64600,64800,64600,74461
|
|
20240926,093800,849071217300,64700,64800,64800,64600,131243
|
|
20240926,093700,840578933900,64800,64800,64800,64700,43546
|
|
20240926,093600,837759147000,64800,64500,64800,64500,360659
|
|
20240926,093500,814438940800,64600,64600,64600,64500,44439
|
|
20240926,093400,811570709800,64500,64600,64600,64500,142202
|
|
20240926,093300,802397823600,64600,64700,64700,64500,175217
|
|
20240926,093200,791076971900,64700,64600,64700,64600,64760
|
|
20240926,093100,786888701700,64700,64700,64700,64600,70040
|
|
20240926,093000,782360321100,64600,64800,64800,64600,69712
|
|
20240926,092900,777848418000,64700,64600,64800,64600,218409
|
|
20240926,092800,763717268000,64600,64600,64700,64500,164862
|
|
20240926,092700,753068175700,64600,64600,64600,64500,94699
|
|
20240926,092600,746952934700,64600,64400,64600,64400,232701
|
|
20240926,092500,731944717800,64400,64500,64600,64400,244575
|
|
20240926,092400,716181140900,64500,64800,64900,64400,502065
|
|
20240926,092300,683745825600,64800,64800,64900,64700,119122
|
|
20240926,092200,676025960700,64800,64900,64900,64700,189278
|
|
20240926,092100,663757269700,64800,64900,64900,64800,83055
|
|
20240926,092000,658370286300,64900,64600,64900,64600,679913
|
|
20240926,091900,614349405200,64600,64700,64700,64600,206460
|
|
20240926,091800,601008930400,64700,64700,64700,64600,68324
|
|
20240926,091700,596591670300,64600,64800,64900,64600,350399
|
|
20240926,091600,573904261200,64800,64700,64900,64600,508096
|
|
20240926,091500,540998011300,64700,64600,64700,64600,124228
|
|
20240926,091400,532963591500,64600,64700,64700,64600,171046
|
|
20240926,091300,521899536500,64600,64600,64700,64400,435651
|
|
20240926,091200,493769017200,64600,64300,64600,64300,715619
|
|
20240926,091100,447623799400,64300,64200,64400,64100,736114
|
|
20240926,091000,400335167400,64200,64100,64200,64100,143702
|
|
20240926,090900,391120603900,64100,64100,64200,64100,338117
|
|
20240926,090800,369440505400,64100,64200,64200,64000,284728
|
|
20240926,090700,351188928500,64200,64100,64200,64100,153384
|
|
20240926,090600,341346877200,64100,64000,64200,64000,547452
|
|
20240926,090500,306258961100,64100,64200,64300,64000,242488
|
|
20240926,090400,290719476200,64300,64200,64300,64200,262093
|
|
20240926,090300,273881192000,64300,64100,64300,64000,488877
|
|
20240926,090200,242519116100,64100,64000,64400,64000,820281
|
|
20240926,090100,189844375900,64000,64200,64200,64000,405771
|
|
20240926,090000,163832052200,64200,63900,64300,63800,2560893
|