613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,190900,31482777160,7790,7790,7790,7790,0
|
|
20240926,190800,31482777160,7790,7790,7790,7790,0
|
|
20240926,190700,31482777160,7790,7790,7790,7790,0
|
|
20240926,190600,31482777160,7790,7790,7790,7790,0
|
|
20240926,190500,31482777160,7790,7790,7790,7790,0
|
|
20240926,190400,31482777160,7790,7790,7790,7790,0
|
|
20240926,190300,31482777160,7790,7790,7790,7790,0
|
|
20240926,190200,31482777160,7790,7790,7790,7790,0
|
|
20240926,190100,31482777160,7790,7790,7790,7790,0
|
|
20240926,190000,31482777160,7790,7790,7790,7790,0
|
|
20240926,185900,31482777160,7790,7790,7790,7790,0
|
|
20240926,185800,31482777160,7790,7790,7790,7790,0
|
|
20240926,185700,31482777160,7790,7790,7790,7790,0
|
|
20240926,185600,31482777160,7790,7790,7790,7790,0
|
|
20240926,185500,31482777160,7790,7790,7790,7790,0
|
|
20240926,185400,31482777160,7790,7790,7790,7790,0
|
|
20240926,185300,31482777160,7790,7790,7790,7790,0
|
|
20240926,185200,31482777160,7790,7790,7790,7790,0
|
|
20240926,185100,31482777160,7790,7790,7790,7790,0
|
|
20240926,185000,31482777160,7790,7790,7790,7790,0
|
|
20240926,184900,31482777160,7790,7790,7790,7790,0
|
|
20240926,184800,31482777160,7790,7790,7790,7790,0
|
|
20240926,184700,31482777160,7790,7790,7790,7790,0
|
|
20240926,184600,31482777160,7790,7790,7790,7790,0
|
|
20240926,184500,31482777160,7790,7790,7790,7790,0
|
|
20240926,184400,31482777160,7790,7790,7790,7790,0
|
|
20240926,184300,31482777160,7790,7790,7790,7790,0
|
|
20240926,184200,31482777160,7790,7790,7790,7790,0
|
|
20240926,184100,31482777160,7790,7790,7790,7790,0
|
|
20240926,184000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,183900,31482777160,7790,7790,7790,7790,0
|
|
20240926,183800,31482777160,7790,7790,7790,7790,0
|
|
20240926,183700,31482777160,7790,7790,7790,7790,0
|
|
20240926,183600,31482777160,7790,7790,7790,7790,0
|
|
20240926,183500,31482777160,7790,7790,7790,7790,0
|
|
20240926,183400,31482777160,7790,7790,7790,7790,0
|
|
20240926,183300,31482777160,7790,7790,7790,7790,0
|
|
20240926,183200,31482777160,7790,7790,7790,7790,0
|
|
20240926,183100,31482777160,7790,7790,7790,7790,0
|
|
20240926,183000,31482777160,7790,7790,7790,7790,0
|
|
20240926,182900,31482777160,7790,7790,7790,7790,0
|
|
20240926,182800,31482777160,7790,7790,7790,7790,0
|
|
20240926,182700,31482777160,7790,7790,7790,7790,0
|
|
20240926,182600,31482777160,7790,7790,7790,7790,0
|
|
20240926,182500,31482777160,7790,7790,7790,7790,0
|
|
20240926,182400,31482777160,7790,7790,7790,7790,0
|
|
20240926,182300,31482777160,7790,7790,7790,7790,0
|
|
20240926,182200,31482777160,7790,7790,7790,7790,0
|
|
20240926,182100,31482777160,7790,7790,7790,7790,0
|
|
20240926,182000,31482777160,7790,7790,7790,7790,0
|
|
20240926,181900,31482777160,7790,7790,7790,7790,0
|
|
20240926,181800,31482777160,7790,7790,7790,7790,0
|
|
20240926,181700,31482777160,7790,7790,7790,7790,0
|
|
20240926,181600,31482777160,7790,7790,7790,7790,0
|
|
20240926,181500,31482777160,7790,7790,7790,7790,0
|
|
20240926,181400,31482777160,7790,7790,7790,7790,0
|
|
20240926,181300,31482777160,7790,7790,7790,7790,0
|
|
20240926,181200,31482777160,7790,7790,7790,7790,0
|
|
20240926,181100,31482777160,7790,7790,7790,7790,0
|
|
20240926,181000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,180900,31482777160,7790,7790,7790,7790,0
|
|
20240926,180800,31482777160,7790,7790,7790,7790,0
|
|
20240926,180700,31482777160,7790,7790,7790,7790,0
|
|
20240926,180600,31482777160,7790,7790,7790,7790,0
|
|
20240926,180500,31482777160,7790,7790,7790,7790,0
|
|
20240926,180400,31482777160,7790,7790,7790,7790,0
|
|
20240926,180300,31482777160,7790,7790,7790,7790,0
|
|
20240926,180200,31482777160,7790,7790,7790,7790,0
|
|
20240926,180100,31482777160,7790,7790,7790,7790,0
|
|
20240926,180000,31482777160,7790,7790,7790,7790,0
|
|
20240926,175900,31482777160,7790,7790,7790,7790,0
|
|
20240926,175800,31482777160,7790,7790,7790,7790,0
|
|
20240926,175700,31482777160,7790,7790,7790,7790,0
|
|
20240926,175600,31482777160,7790,7790,7790,7790,0
|
|
20240926,175500,31482777160,7790,7790,7790,7790,0
|
|
20240926,175400,31482777160,7790,7790,7790,7790,0
|
|
20240926,175300,31482777160,7790,7790,7790,7790,0
|
|
20240926,175200,31482777160,7790,7790,7790,7790,0
|
|
20240926,175100,31482777160,7790,7790,7790,7790,0
|
|
20240926,175000,31482777160,7790,7790,7790,7790,0
|
|
20240926,174900,31482777160,7790,7790,7790,7790,0
|
|
20240926,174800,31482777160,7790,7790,7790,7790,0
|
|
20240926,174700,31482777160,7790,7790,7790,7790,0
|
|
20240926,174600,31482777160,7790,7790,7790,7790,0
|
|
20240926,174500,31482777160,7790,7790,7790,7790,0
|
|
20240926,174400,31482777160,7790,7790,7790,7790,0
|
|
20240926,174300,31482777160,7790,7790,7790,7790,0
|
|
20240926,174200,31482777160,7790,7790,7790,7790,0
|
|
20240926,174100,31482777160,7790,7790,7790,7790,0
|
|
20240926,174000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,173900,31482777160,7790,7790,7790,7790,0
|
|
20240926,173800,31482777160,7790,7790,7790,7790,0
|
|
20240926,173700,31482777160,7790,7790,7790,7790,0
|
|
20240926,173600,31482777160,7790,7790,7790,7790,0
|
|
20240926,173500,31482777160,7790,7790,7790,7790,0
|
|
20240926,173400,31482777160,7790,7790,7790,7790,0
|
|
20240926,173300,31482777160,7790,7790,7790,7790,0
|
|
20240926,173200,31482777160,7790,7790,7790,7790,0
|
|
20240926,173100,31482777160,7790,7790,7790,7790,0
|
|
20240926,173000,31482777160,7790,7790,7790,7790,0
|
|
20240926,172900,31482777160,7790,7790,7790,7790,0
|
|
20240926,172800,31482777160,7790,7790,7790,7790,0
|
|
20240926,172700,31482777160,7790,7790,7790,7790,0
|
|
20240926,172600,31482777160,7790,7790,7790,7790,0
|
|
20240926,172500,31482777160,7790,7790,7790,7790,0
|
|
20240926,172400,31482777160,7790,7790,7790,7790,0
|
|
20240926,172300,31482777160,7790,7790,7790,7790,0
|
|
20240926,172200,31482777160,7790,7790,7790,7790,0
|
|
20240926,172100,31482777160,7790,7790,7790,7790,0
|
|
20240926,172000,31482777160,7790,7790,7790,7790,0
|
|
20240926,171900,31482777160,7790,7790,7790,7790,0
|
|
20240926,171800,31482777160,7790,7790,7790,7790,0
|
|
20240926,171700,31482777160,7790,7790,7790,7790,0
|
|
20240926,171600,31482777160,7790,7790,7790,7790,0
|
|
20240926,171500,31482777160,7790,7790,7790,7790,0
|
|
20240926,171400,31482777160,7790,7790,7790,7790,0
|
|
20240926,171300,31482777160,7790,7790,7790,7790,0
|
|
20240926,171200,31482777160,7790,7790,7790,7790,0
|
|
20240926,171100,31482777160,7790,7790,7790,7790,0
|
|
20240926,171000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,170900,31482777160,7790,7790,7790,7790,0
|
|
20240926,170800,31482777160,7790,7790,7790,7790,0
|
|
20240926,170700,31482777160,7790,7790,7790,7790,0
|
|
20240926,170600,31482777160,7790,7790,7790,7790,0
|
|
20240926,170500,31482777160,7790,7790,7790,7790,0
|
|
20240926,170400,31482777160,7790,7790,7790,7790,0
|
|
20240926,170300,31482777160,7790,7790,7790,7790,0
|
|
20240926,170200,31482777160,7790,7790,7790,7790,0
|
|
20240926,170100,31482777160,7790,7790,7790,7790,0
|
|
20240926,170000,31482777160,7790,7790,7790,7790,0
|
|
20240926,165900,31482777160,7790,7790,7790,7790,0
|
|
20240926,165800,31482777160,7790,7790,7790,7790,0
|
|
20240926,165700,31482777160,7790,7790,7790,7790,0
|
|
20240926,165600,31482777160,7790,7790,7790,7790,0
|
|
20240926,165500,31482777160,7790,7790,7790,7790,0
|
|
20240926,165400,31482777160,7790,7790,7790,7790,0
|
|
20240926,165300,31482777160,7790,7790,7790,7790,0
|
|
20240926,165200,31482777160,7790,7790,7790,7790,0
|
|
20240926,165100,31482777160,7790,7790,7790,7790,0
|
|
20240926,165000,31482777160,7790,7790,7790,7790,0
|
|
20240926,164900,31482777160,7790,7790,7790,7790,0
|
|
20240926,164800,31482777160,7790,7790,7790,7790,0
|
|
20240926,164700,31482777160,7790,7790,7790,7790,0
|
|
20240926,164600,31482777160,7790,7790,7790,7790,0
|
|
20240926,164500,31482777160,7790,7790,7790,7790,0
|
|
20240926,164400,31482777160,7790,7790,7790,7790,0
|
|
20240926,164300,31482777160,7790,7790,7790,7790,0
|
|
20240926,164200,31482777160,7790,7790,7790,7790,0
|
|
20240926,164100,31482777160,7790,7790,7790,7790,0
|
|
20240926,164000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,163900,31482777160,7790,7790,7790,7790,0
|
|
20240926,163800,31482777160,7790,7790,7790,7790,0
|
|
20240926,163700,31482777160,7790,7790,7790,7790,0
|
|
20240926,163600,31482777160,7790,7790,7790,7790,0
|
|
20240926,163500,31482777160,7790,7790,7790,7790,0
|
|
20240926,163400,31482777160,7790,7790,7790,7790,0
|
|
20240926,163300,31482777160,7790,7790,7790,7790,0
|
|
20240926,163200,31482777160,7790,7790,7790,7790,0
|
|
20240926,163100,31482777160,7790,7790,7790,7790,0
|
|
20240926,163000,31482777160,7790,7790,7790,7790,0
|
|
20240926,162900,31482777160,7790,7790,7790,7790,0
|
|
20240926,162800,31482777160,7790,7790,7790,7790,0
|
|
20240926,162700,31482777160,7790,7790,7790,7790,0
|
|
20240926,162600,31482777160,7790,7790,7790,7790,0
|
|
20240926,162500,31482777160,7790,7790,7790,7790,0
|
|
20240926,162400,31482777160,7790,7790,7790,7790,0
|
|
20240926,162300,31482777160,7790,7790,7790,7790,0
|
|
20240926,162200,31482777160,7790,7790,7790,7790,0
|
|
20240926,162100,31482777160,7790,7790,7790,7790,0
|
|
20240926,162000,31482777160,7790,7790,7790,7790,0
|
|
20240926,161900,31482777160,7790,7790,7790,7790,0
|
|
20240926,161800,31482777160,7790,7790,7790,7790,0
|
|
20240926,161700,31482777160,7790,7790,7790,7790,0
|
|
20240926,161600,31482777160,7790,7790,7790,7790,0
|
|
20240926,161500,31482777160,7790,7790,7790,7790,0
|
|
20240926,161400,31482777160,7790,7790,7790,7790,0
|
|
20240926,161300,31482777160,7790,7790,7790,7790,0
|
|
20240926,161200,31482777160,7790,7790,7790,7790,0
|
|
20240926,161100,31482777160,7790,7790,7790,7790,0
|
|
20240926,161000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,160900,31482777160,7790,7790,7790,7790,0
|
|
20240926,160800,31482777160,7790,7790,7790,7790,0
|
|
20240926,160700,31482777160,7790,7790,7790,7790,0
|
|
20240926,160600,31482777160,7790,7790,7790,7790,0
|
|
20240926,160500,31482777160,7790,7790,7790,7790,0
|
|
20240926,160400,31482777160,7790,7790,7790,7790,0
|
|
20240926,160300,31482777160,7790,7790,7790,7790,0
|
|
20240926,160200,31482777160,7790,7790,7790,7790,0
|
|
20240926,160100,31482777160,7790,7790,7790,7790,0
|
|
20240926,160000,31482777160,7790,7790,7790,7790,0
|
|
20240926,155900,31482777160,7790,7790,7790,7790,0
|
|
20240926,155800,31482777160,7790,7790,7790,7790,0
|
|
20240926,155700,31482777160,7790,7790,7790,7790,0
|
|
20240926,155600,31482777160,7790,7790,7790,7790,0
|
|
20240926,155500,31482777160,7790,7790,7790,7790,0
|
|
20240926,155400,31482777160,7790,7790,7790,7790,0
|
|
20240926,155300,31482777160,7790,7790,7790,7790,0
|
|
20240926,155200,31482777160,7790,7790,7790,7790,0
|
|
20240926,155100,31482777160,7790,7790,7790,7790,0
|
|
20240926,155000,31482777160,7790,7790,7790,7790,0
|
|
20240926,154900,31482777160,7790,7790,7790,7790,0
|
|
20240926,154800,31482777160,7790,7790,7790,7790,0
|
|
20240926,154700,31482777160,7790,7790,7790,7790,0
|
|
20240926,154600,31482777160,7790,7790,7790,7790,0
|
|
20240926,154500,31482777160,7790,7790,7790,7790,0
|
|
20240926,154400,31482777160,7790,7790,7790,7790,0
|
|
20240926,154300,31482777160,7790,7790,7790,7790,0
|
|
20240926,154200,31482777160,7790,7790,7790,7790,0
|
|
20240926,154100,31482777160,7790,7790,7790,7790,0
|
|
20240926,154000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,153900,31482777160,7790,7790,7790,7790,0
|
|
20240926,153800,31482777160,7790,7790,7790,7790,0
|
|
20240926,153700,31482777160,7790,7790,7790,7790,0
|
|
20240926,153600,31482777160,7790,7790,7790,7790,0
|
|
20240926,153500,31482777160,7790,7790,7790,7790,0
|
|
20240926,153400,31482777160,7790,7790,7790,7790,0
|
|
20240926,153300,31482777160,7790,7790,7790,7790,0
|
|
20240926,153200,31482777160,7790,7790,7790,7790,0
|
|
20240926,153100,31482777160,7790,7790,7790,7790,0
|
|
20240926,153000,31482777160,7790,7790,7790,7790,40184
|
|
20240926,152900,31169743800,7780,7780,7780,7780,0
|
|
20240926,152800,31169743800,7780,7780,7780,7780,0
|
|
20240926,152700,31169743800,7780,7780,7780,7780,0
|
|
20240926,152600,31169743800,7780,7780,7780,7780,0
|
|
20240926,152500,31169743800,7780,7780,7780,7780,0
|
|
20240926,152400,31169743800,7780,7780,7780,7780,0
|
|
20240926,152300,31169743800,7780,7780,7780,7780,0
|
|
20240926,152200,31169743800,7780,7780,7780,7780,0
|
|
20240926,152100,31169743800,7780,7780,7780,7780,0
|
|
20240926,152000,31169743800,7780,7780,7780,7780,0
|
|
20240926,151900,31169743800,7780,7780,7790,7780,13701
|
|
20240926,151800,31063060860,7780,7770,7780,7770,7587
|
|
20240926,151700,31004051510,7780,7770,7780,7770,2718
|
|
20240926,151600,30982907670,7770,7780,7780,7770,1500
|
|
20240926,151500,30971245080,7770,7780,7780,7770,1879
|
|
20240926,151400,30956642270,7780,7780,7780,7770,2532
|
|
20240926,151300,30936956950,7770,7770,7780,7770,1990
|
|
20240926,151200,30921492760,7770,7770,7780,7760,5457
|
|
20240926,151100,30879088020,7770,7770,7770,7760,3863
|
|
20240926,151000,30849072630,7770,7770,7780,7760,2567
|
|
20240926,150900,30829127110,7770,7770,7770,7760,1854
|
|
20240926,150800,30814722660,7760,7760,7770,7760,4203
|
|
20240926,150700,30782075910,7770,7770,7770,7760,3964
|
|
20240926,150600,30751311940,7770,7770,7770,7760,2996
|
|
20240926,150500,30728055370,7770,7760,7770,7760,1659
|
|
20240926,150400,30715176190,7760,7770,7780,7760,5940
|
|
20240926,150300,30669022410,7770,7770,7770,7760,6909
|
|
20240926,150200,30615340170,7770,7770,7770,7760,293
|
|
20240926,150100,30613066010,7760,7770,7770,7760,178
|
|
20240926,150000,30611683580,7770,7780,7780,7760,5257
|
|
20240926,145900,30570804920,7780,7780,7790,7780,160
|
|
20240926,145800,30569559610,7790,7790,7790,7780,374
|
|
20240926,145700,30566646850,7780,7790,7800,7780,4402
|
|
20240926,145600,30532374770,7790,7780,7800,7780,6605
|
|
20240926,145500,30480909500,7770,7780,7790,7770,4839
|
|
20240926,145400,30443263460,7760,7770,7780,7760,2427
|
|
20240926,145300,30424398780,7770,7760,7770,7750,898
|
|
20240926,145200,30417427470,7750,7750,7760,7750,8381
|
|
20240926,145100,30352452280,7750,7750,7760,7750,1390
|
|
20240926,145000,30341676050,7760,7760,7760,7750,522
|
|
20240926,144900,30337627780,7760,7760,7760,7750,1010
|
|
20240926,144800,30329798310,7760,7760,7760,7750,1178
|
|
20240926,144700,30320659830,7750,7760,7760,7750,1764
|
|
20240926,144600,30306987620,7750,7760,7760,7750,1796
|
|
20240926,144500,30293066150,7760,7760,7770,7760,1284
|
|
20240926,144400,30283102280,7760,7760,7760,7750,1674
|
|
20240926,144300,30270112910,7760,7770,7770,7760,730
|
|
20240926,144200,30264446170,7770,7760,7770,7760,491
|
|
20240926,144100,30260631420,7760,7770,7770,7760,5323
|
|
20240926,144000,30219308550,7770,7770,7780,7770,1159
|
|
20240926,143900,30210302990,7770,7780,7790,7770,1794
|
|
20240926,143800,30196345760,7780,7790,7790,7780,2902
|
|
20240926,143700,30173758500,7790,7790,7790,7780,1217
|
|
20240926,143600,30164281200,7790,7800,7800,7790,3421
|
|
20240926,143500,30137630790,7800,7790,7800,7780,8136
|
|
20240926,143400,30074244230,7790,7780,7790,7770,4979
|
|
20240926,143300,30035512730,7780,7780,7780,7770,674
|
|
20240926,143200,30030269030,7780,7780,7780,7780,1764
|
|
20240926,143100,30016545110,7780,7780,7780,7770,4152
|
|
20240926,143000,29984282740,7770,7780,7780,7770,1276
|
|
20240926,142900,29974367160,7770,7780,7780,7770,1913
|
|
20240926,142800,29959500160,7780,7780,7780,7770,500
|
|
20240926,142700,29955610280,7780,7780,7780,7780,3710
|
|
20240926,142600,29926746480,7780,7770,7780,7770,2597
|
|
20240926,142500,29906564500,7770,7770,7770,7770,335
|
|
20240926,142400,29903961550,7760,7760,7770,7760,2327
|
|
20240926,142300,29885902260,7760,7750,7760,7750,1892
|
|
20240926,142200,29871225340,7760,7750,7760,7750,1808
|
|
20240926,142100,29857208070,7760,7740,7760,7730,3077
|
|
20240926,142000,29833374860,7730,7740,7740,7730,3578
|
|
20240926,141900,29805689180,7740,7750,7750,7740,4259
|
|
20240926,141800,29772707480,7750,7750,7760,7750,1911
|
|
20240926,141700,29757896820,7760,7750,7760,7750,465
|
|
20240926,141600,29754292990,7750,7750,7760,7750,2972
|
|
20240926,141500,29731257720,7760,7760,7760,7750,445
|
|
20240926,141400,29727805140,7760,7760,7760,7760,1313
|
|
20240926,141300,29717616260,7760,7760,7770,7760,2621
|
|
20240926,141200,29697276080,7770,7770,7780,7770,3360
|
|
20240926,141100,29671156570,7770,7780,7780,7770,427
|
|
20240926,141000,29667835680,7780,7780,7780,7770,579
|
|
20240926,140900,29663331570,7780,7790,7790,7780,246
|
|
20240926,140800,29661417660,7780,7780,7790,7770,1778
|
|
20240926,140700,29647584350,7780,7780,7780,7780,344
|
|
20240926,140600,29644908030,7790,7780,7790,7780,107
|
|
20240926,140500,29644075490,7780,7790,7790,7780,803
|
|
20240926,140400,29637822090,7790,7780,7790,7780,2121
|
|
20240926,140300,29621312020,7790,7790,7790,7780,298
|
|
20240926,140200,29618991000,7780,7780,7790,7780,887
|
|
20240926,140100,29612089850,7790,7790,7790,7790,2727
|
|
20240926,140000,29590846520,7790,7800,7800,7790,2125
|
|
20240926,135900,29574292670,7800,7790,7800,7790,451
|
|
20240926,135800,29570777380,7800,7800,7800,7790,2645
|
|
20240926,135700,29550146720,7800,7790,7800,7790,415
|
|
20240926,135600,29546910520,7800,7790,7800,7790,563
|
|
20240926,135500,29542521550,7790,7790,7790,7790,1849
|
|
20240926,135400,29528117840,7790,7780,7790,7780,615
|
|
20240926,135300,29523330930,7790,7780,7790,7780,872
|
|
20240926,135200,29516545700,7780,7780,7780,7780,72
|
|
20240926,135100,29515985540,7780,7780,7780,7770,1248
|
|
20240926,135000,29506277640,7780,7770,7780,7770,1870
|
|
20240926,134900,29491732610,7780,7780,7780,7780,2
|
|
20240926,134800,29491717050,7770,7780,7780,7770,742
|
|
20240926,134700,29485949580,7780,7770,7780,7770,198
|
|
20240926,134600,29484411050,7780,7770,7780,7770,975
|
|
20240926,134500,29476835230,7770,7770,7770,7770,1226
|
|
20240926,134400,29467309210,7770,7760,7770,7760,588
|
|
20240926,134300,29462743760,7770,7760,7770,7760,414
|
|
20240926,134200,29459531010,7770,7760,7770,7760,242
|
|
20240926,134100,29457652860,7770,7760,7770,7760,1422
|
|
20240926,134000,29446613430,7760,7760,7760,7760,1209
|
|
20240926,133900,29437231590,7750,7760,7760,7750,1720
|
|
20240926,133800,29423893940,7760,7760,7760,7750,1319
|
|
20240926,133700,29413668740,7750,7760,7760,7750,4226
|
|
20240926,133600,29380896830,7760,7770,7770,7760,648
|
|
20240926,133500,29375867870,7770,7760,7770,7750,4795
|
|
20240926,133400,29338700410,7760,7760,7760,7750,565
|
|
20240926,133300,29334317220,7770,7760,7770,7760,571
|
|
20240926,133200,29329885520,7770,7770,7770,7770,8
|
|
20240926,133100,29329823360,7760,7750,7760,7750,893
|
|
20240926,133000,29322897430,7750,7750,7760,7750,1659
|
|
20240926,132900,29310031360,7750,7750,7760,7750,1561
|
|
20240926,132800,29297930150,7760,7760,7760,7750,2254
|
|
20240926,132700,29280443420,7760,7760,7760,7760,593
|
|
20240926,132600,29275841740,7760,7770,7770,7760,104
|
|
20240926,132500,29275033960,7770,7760,7770,7760,3899
|
|
20240926,132400,29244777360,7770,7770,7770,7760,4943
|
|
20240926,132300,29206418220,7770,7770,7770,7770,1571
|
|
20240926,132200,29194211550,7770,7770,7770,7770,3620
|
|
20240926,132100,29166084150,7770,7780,7780,7770,1048
|
|
20240926,132000,29157934190,7780,7770,7780,7770,361
|
|
20240926,131900,29155128350,7780,7780,7780,7770,602
|
|
20240926,131800,29150444830,7780,7770,7790,7770,1412
|
|
20240926,131700,29139460340,7770,7770,7770,7770,506
|
|
20240926,131600,29135528720,7770,7770,7770,7760,1825
|
|
20240926,131500,29121348850,7770,7770,7770,7770,222
|
|
20240926,131400,29119623910,7770,7770,7770,7770,3438
|
|
20240926,131300,29092910650,7780,7770,7780,7770,165
|
|
20240926,131200,29091628590,7770,7780,7780,7770,1422
|
|
20240926,131100,29080578990,7780,7770,7780,7770,270
|
|
20240926,131000,29078479720,7770,7780,7780,7770,237
|
|
20240926,130900,29076638170,7780,7770,7780,7760,3829
|
|
20240926,130800,29046885440,7770,7770,7780,7770,4063
|
|
20240926,130700,29015310350,7770,7780,7780,7770,478
|
|
20240926,130600,29011596110,7770,7770,7780,7770,2768
|
|
20240926,130500,28990073660,7780,7780,7780,7780,365
|
|
20240926,130400,28987233960,7780,7790,7790,7770,4717
|
|
20240926,130300,28950540890,7790,7780,7790,7780,1946
|
|
20240926,130200,28935398330,7780,7780,7780,7780,591
|
|
20240926,130100,28930800350,7780,7790,7790,7780,1223
|
|
20240926,130000,28921285270,7780,7790,7790,7780,1694
|
|
20240926,125900,28908099010,7790,7790,7790,7790,945
|
|
20240926,125800,28900737460,7790,7790,7790,7790,100
|
|
20240926,125700,28899958460,7800,7790,7800,7790,1473
|
|
20240926,125600,28888482790,7800,7790,7800,7790,510
|
|
20240926,125500,28884509790,7790,7800,7800,7790,175
|
|
20240926,125400,28883146050,7800,7790,7800,7790,189
|
|
20240926,125300,28881672460,7790,7800,7800,7790,1417
|
|
20240926,125200,28870634020,7790,7800,7800,7790,572
|
|
20240926,125100,28866176890,7790,7790,7800,7790,161
|
|
20240926,125000,28864922640,7800,7800,7800,7800,202
|
|
20240926,124900,28863347040,7800,7800,7800,7790,205
|
|
20240926,124800,28861748860,7800,7800,7800,7800,1151
|
|
20240926,124700,28852771060,7790,7800,7800,7790,377
|
|
20240926,124600,28849834090,7800,7790,7800,7790,1193
|
|
20240926,124500,28840529190,7790,7790,7800,7790,2141
|
|
20240926,124400,28823850780,7800,7800,7800,7790,92
|
|
20240926,124300,28823133760,7790,7800,7800,7780,1785
|
|
20240926,124200,28809231310,7800,7800,7800,7800,1915
|
|
20240926,124100,28794294310,7800,7800,7800,7800,258
|
|
20240926,124000,28792281910,7790,7790,7790,7790,38
|
|
20240926,123900,28791985890,7810,7790,7810,7790,1479
|
|
20240926,123800,28780450940,7800,7800,7800,7790,617
|
|
20240926,123700,28775638840,7810,7810,7810,7800,464
|
|
20240926,123600,28772016350,7810,7790,7810,7790,2383
|
|
20240926,123500,28753440430,7790,7790,7790,7790,459
|
|
20240926,123400,28749864820,7800,7800,7800,7800,768
|
|
20240926,123300,28743874420,7810,7800,7810,7800,256
|
|
20240926,123200,28741877120,7800,7780,7800,7780,3121
|
|
20240926,123100,28717537910,7790,7790,7790,7790,1830
|
|
20240926,123000,28703282210,7790,7800,7800,7790,3071
|
|
20240926,122900,28679335050,7810,7810,7810,7810,840
|
|
20240926,122800,28672774650,7800,7800,7800,7780,5849
|
|
20240926,122700,28627202590,7800,7800,7800,7790,3734
|
|
20240926,122600,28598083180,7800,7800,7810,7800,2009
|
|
20240926,122500,28582411960,7810,7800,7810,7800,1189
|
|
20240926,122400,28573135870,7810,7810,7810,7810,2151
|
|
20240926,122300,28556336560,7810,7820,7820,7810,117
|
|
20240926,122200,28555422590,7820,7820,7830,7820,664
|
|
20240926,122100,28550230100,7820,7830,7830,7820,386
|
|
20240926,122000,28547211430,7820,7830,7830,7820,2585
|
|
20240926,121900,28526985910,7830,7830,7830,7830,1996
|
|
20240926,121800,28511357230,7830,7820,7830,7820,261
|
|
20240926,121700,28509315200,7820,7830,7830,7820,542
|
|
20240926,121600,28505072540,7820,7830,7830,7820,490
|
|
20240926,121500,28501237960,7830,7840,7840,7830,3556
|
|
20240926,121400,28473384970,7840,7840,7840,7830,1105
|
|
20240926,121300,28464728320,7830,7840,7840,7830,725
|
|
20240926,121200,28459044680,7840,7840,7840,7830,1947
|
|
20240926,121100,28443780810,7840,7840,7850,7830,875
|
|
20240926,121000,28436918860,7850,7840,7850,7840,885
|
|
20240926,120900,28429980420,7840,7830,7840,7830,1479
|
|
20240926,120800,28418396090,7830,7830,7830,7830,550
|
|
20240926,120700,28414089590,7830,7820,7840,7820,958
|
|
20240926,120600,28406588500,7820,7810,7820,7810,2841
|
|
20240926,120500,28384381630,7820,7820,7820,7800,6062
|
|
20240926,120400,28337056840,7820,7820,7830,7810,3279
|
|
20240926,120300,28311438920,7830,7810,7830,7810,1407
|
|
20240926,120200,28300436190,7810,7820,7820,7810,5808
|
|
20240926,120100,28255067300,7820,7820,7830,7820,561
|
|
20240926,120000,28250680270,7820,7830,7830,7820,1275
|
|
20240926,115900,28240706310,7830,7840,7840,7820,373
|
|
20240926,115800,28237784260,7830,7830,7840,7820,2261
|
|
20240926,115700,28220091370,7830,7840,7840,7820,1400
|
|
20240926,115600,28209133360,7840,7850,7850,7830,3303
|
|
20240926,115500,28183253280,7850,7850,7860,7850,6026
|
|
20240926,115400,28135941300,7850,7870,7880,7850,3702
|
|
20240926,115300,28106833480,7870,7870,7880,7870,1607
|
|
20240926,115200,28094174080,7870,7860,7870,7860,1728
|
|
20240926,115100,28080576120,7860,7880,7890,7860,6983
|
|
20240926,115000,28025532200,7880,7880,7890,7870,5235
|
|
20240926,114900,27984279840,7880,7880,7880,7870,3251
|
|
20240926,114800,27958667590,7880,7860,7880,7860,7464
|
|
20240926,114700,27899932180,7850,7860,7860,7850,5893
|
|
20240926,114600,27853621400,7850,7850,7850,7840,2575
|
|
20240926,114500,27833410500,7840,7840,7840,7840,762
|
|
20240926,114400,27827436420,7840,7840,7840,7840,573
|
|
20240926,114300,27822944100,7840,7850,7850,7810,10082
|
|
20240926,114200,27743957760,7850,7860,7870,7850,7879
|
|
20240926,114100,27682043340,7860,7870,7870,7860,2914
|
|
20240926,114000,27659134110,7860,7860,7870,7850,1780
|
|
20240926,113900,27645145520,7850,7850,7860,7840,3895
|
|
20240926,113800,27614577300,7850,7880,7880,7850,5686
|
|
20240926,113700,27569840770,7880,7880,7890,7870,5785
|
|
20240926,113600,27524249870,7880,7880,7890,7870,13584
|
|
20240926,113500,27417217200,7880,7850,7880,7840,17196
|
|
20240926,113400,27282004640,7850,7850,7860,7840,5894
|
|
20240926,113300,27235736060,7850,7830,7860,7830,19826
|
|
20240926,113200,27080223910,7830,7840,7850,7820,15155
|
|
20240926,113100,26961439680,7840,7800,7840,7800,17352
|
|
20240926,113000,26825754690,7810,7800,7810,7800,796
|
|
20240926,112900,26819544240,7800,7800,7810,7800,205
|
|
20240926,112800,26817944640,7800,7810,7810,7800,104
|
|
20240926,112700,26817132800,7800,7800,7820,7800,496
|
|
20240926,112600,26813260500,7820,7780,7820,7780,8506
|
|
20240926,112500,26746933110,7780,7790,7790,7780,2730
|
|
20240926,112400,26725688660,7790,7790,7790,7790,1
|
|
20240926,112300,26725680870,7780,7780,7780,7770,417
|
|
20240926,112200,26722437960,7780,7790,7790,7770,4796
|
|
20240926,112100,26685125650,7780,7780,7790,7780,1042
|
|
20240926,112000,26677018080,7780,7790,7790,7780,1339
|
|
20240926,111900,26666589950,7790,7780,7790,7780,374
|
|
20240926,111800,26663679230,7780,7780,7790,7780,1816
|
|
20240926,111700,26649550550,7790,7780,7790,7780,1595
|
|
20240926,111600,26637128690,7790,7780,7790,7770,2535
|
|
20240926,111500,26617406580,7780,7780,7780,7770,943
|
|
20240926,111400,26610070400,7780,7760,7780,7760,2907
|
|
20240926,111300,26587481870,7760,7750,7760,7750,4161
|
|
20240926,111200,26555225130,7740,7750,7750,7740,2245
|
|
20240926,111100,26537832380,7750,7750,7750,7740,951
|
|
20240926,111000,26530463510,7750,7750,7750,7740,2392
|
|
20240926,110900,26511936010,7740,7730,7740,7730,7008
|
|
20240926,110800,26457718520,7720,7730,7740,7720,3318
|
|
20240926,110700,26432071340,7720,7730,7740,7720,12739
|
|
20240926,110600,26333645690,7740,7740,7750,7730,6058
|
|
20240926,110500,26286791260,7740,7750,7750,7730,14156
|
|
20240926,110400,26177171420,7750,7760,7760,7750,1764
|
|
20240926,110300,26163498360,7760,7760,7760,7760,1673
|
|
20240926,110200,26150515880,7760,7790,7790,7760,7804
|
|
20240926,110100,26089860470,7790,7790,7790,7780,963
|
|
20240926,110000,26082363760,7790,7790,7790,7780,626
|
|
20240926,105900,26077491540,7790,7790,7790,7790,177
|
|
20240926,105800,26076112710,7790,7790,7800,7790,1271
|
|
20240926,105700,26066209860,7790,7790,7790,7780,249
|
|
20240926,105600,26064271220,7780,7800,7810,7770,12345
|
|
20240926,105500,25968094070,7800,7790,7800,7790,4516
|
|
20240926,105400,25932890340,7790,7790,7790,7770,725
|
|
20240926,105300,25927245350,7800,7780,7810,7770,12987
|
|
20240926,105200,25825993900,7780,7780,7780,7770,39
|
|
20240926,105100,25825690580,7780,7760,7780,7760,3015
|
|
20240926,105000,25802287600,7780,7770,7780,7760,693
|
|
20240926,104900,25796906920,7770,7780,7780,7770,474
|
|
20240926,104800,25793220690,7790,7770,7790,7760,1618
|
|
20240926,104700,25780635580,7770,7760,7780,7760,1596
|
|
20240926,104600,25768229950,7760,7760,7760,7750,1456
|
|
20240926,104500,25756939710,7760,7760,7770,7760,1683
|
|
20240926,104400,25743879450,7760,7770,7770,7760,729
|
|
20240926,104300,25738215800,7760,7750,7760,7750,1782
|
|
20240926,104200,25724394420,7740,7770,7770,7740,12308
|
|
20240926,104100,25628936930,7770,7760,7770,7760,2096
|
|
20240926,104000,25612665210,7760,7790,7790,7760,7078
|
|
20240926,103900,25557603660,7790,7800,7810,7780,5784
|
|
20240926,103800,25512519690,7800,7790,7800,7790,848
|
|
20240926,103700,25505913000,7790,7780,7790,7780,1123
|
|
20240926,103600,25497166560,7780,7790,7790,7780,1404
|
|
20240926,103500,25486229930,7790,7780,7800,7770,8304
|
|
20240926,103400,25421546790,7780,7780,7780,7770,3449
|
|
20240926,103300,25394719570,7770,7760,7780,7760,5162
|
|
20240926,103200,25354608080,7760,7760,7770,7760,284
|
|
20240926,103100,25352403240,7760,7760,7760,7750,1344
|
|
20240926,103000,25341977360,7750,7750,7760,7750,1875
|
|
20240926,102900,25327438040,7750,7750,7760,7740,7901
|
|
20240926,102800,25266220220,7750,7760,7760,7750,5162
|
|
20240926,102700,25226208070,7760,7750,7760,7750,1688
|
|
20240926,102600,25213125170,7750,7750,7760,7750,2580
|
|
20240926,102500,25193129170,7750,7750,7760,7750,1357
|
|
20240926,102400,25182605740,7760,7760,7760,7750,4064
|
|
20240926,102300,25151100610,7750,7770,7770,7750,5270
|
|
20240926,102200,25110219530,7770,7760,7770,7760,4010
|
|
20240926,102100,25079100330,7760,7770,7780,7760,3576
|
|
20240926,102000,25051336310,7770,7770,7780,7770,1186
|
|
20240926,101900,25042120990,7770,7770,7780,7770,3504
|
|
20240926,101800,25014889050,7770,7770,7780,7770,3493
|
|
20240926,101700,24987729950,7770,7770,7780,7760,3370
|
|
20240926,101600,24961573910,7770,7770,7790,7760,4977
|
|
20240926,101500,24922892440,7780,7780,7790,7770,2072
|
|
20240926,101400,24906775960,7780,7770,7780,7760,3510
|
|
20240926,101300,24879502270,7770,7780,7780,7770,7056
|
|
20240926,101200,24824659450,7780,7770,7790,7770,2252
|
|
20240926,101100,24807131290,7780,7780,7780,7770,4193
|
|
20240926,101000,24774536970,7780,7790,7800,7770,6101
|
|
20240926,100900,24727049320,7780,7790,7800,7780,2196
|
|
20240926,100800,24709946200,7790,7780,7790,7780,1336
|
|
20240926,100700,24699547350,7790,7780,7790,7770,2808
|
|
20240926,100600,24677700520,7780,7790,7800,7780,6702
|
|
20240926,100500,24625463230,7780,7770,7780,7770,4056
|
|
20240926,100400,24593908430,7780,7780,7790,7770,3661
|
|
20240926,100300,24565426040,7790,7760,7790,7750,5767
|
|
20240926,100200,24520611480,7760,7750,7760,7740,3393
|
|
20240926,100100,24494291790,7750,7760,7770,7740,17288
|
|
20240926,100000,24360281640,7760,7760,7770,7760,5024
|
|
20240926,095900,24321250550,7760,7780,7780,7760,4957
|
|
20240926,095800,24282777490,7780,7770,7780,7760,4833
|
|
20240926,095700,24245186630,7770,7740,7800,7740,7685
|
|
20240926,095600,24185426750,7740,7740,7750,7730,9389
|
|
20240926,095500,24112733950,7750,7750,7760,7740,10030
|
|
20240926,095400,24034967990,7750,7740,7750,7730,6871
|
|
20240926,095300,23981791410,7740,7750,7760,7720,11074
|
|
20240926,095200,23896138230,7760,7750,7760,7750,5591
|
|
20240926,095100,23852806290,7750,7730,7750,7730,4831
|
|
20240926,095000,23815418830,7740,7730,7740,7730,5080
|
|
20240926,094900,23776150410,7730,7740,7740,7730,2892
|
|
20240926,094800,23753770530,7740,7750,7760,7740,6675
|
|
20240926,094700,23702060680,7750,7760,7770,7740,5530
|
|
20240926,094600,23659201490,7740,7730,7750,7720,10031
|
|
20240926,094500,23581664210,7720,7730,7740,7710,13573
|
|
20240926,094400,23476854860,7730,7750,7750,7710,34404
|
|
20240926,094300,23211237090,7750,7760,7780,7740,12000
|
|
20240926,094200,23118121960,7770,7780,7800,7760,14610
|
|
20240926,094100,23004370660,7780,7810,7820,7770,10045
|
|
20240926,094000,22926186980,7780,7810,7840,7780,21840
|
|
20240926,093900,22755455980,7810,7770,7810,7770,10415
|
|
20240926,093800,22674312690,7780,7770,7790,7770,6129
|
|
20240926,093700,22626623850,7780,7750,7780,7720,48159
|
|
20240926,093600,22253491150,7750,7800,7810,7750,87039
|
|
20240926,093500,21576544860,7800,7820,7820,7800,12473
|
|
20240926,093400,21479119780,7820,7860,7870,7800,54847
|
|
20240926,093300,21050190640,7870,7830,7880,7830,30813
|
|
20240926,093200,20807878270,7840,7830,7860,7830,19336
|
|
20240926,093100,20656312120,7840,7820,7840,7820,11213
|
|
20240926,093000,20568523200,7820,7850,7860,7800,27853
|
|
20240926,092900,20350582880,7860,7820,7860,7820,19954
|
|
20240926,092800,20194049200,7830,7820,7830,7800,24528
|
|
20240926,092700,20002476410,7810,7850,7860,7800,20796
|
|
20240926,092600,19839765120,7850,7790,7860,7790,27441
|
|
20240926,092500,19624823030,7790,7830,7860,7780,65795
|
|
20240926,092400,19111409060,7830,7810,7840,7800,35288
|
|
20240926,092300,18835566050,7820,7860,7860,7810,54209
|
|
20240926,092200,18411450960,7860,7870,7880,7840,47276
|
|
20240926,092100,18040102080,7850,7890,7920,7850,55782
|
|
20240926,092000,17600797630,7870,7930,7950,7870,60516
|
|
20240926,091900,17122848160,7930,7930,7940,7890,65078
|
|
20240926,091800,16608344870,7940,7980,8010,7910,82084
|
|
20240926,091700,15954682610,7980,8090,8090,7960,116141
|
|
20240926,091600,15024048020,8110,8100,8150,8080,39565
|
|
20240926,091500,14703019340,8120,8070,8120,8060,55163
|
|
20240926,091400,14256909860,8070,8140,8150,8070,85819
|
|
20240926,091300,13561410960,8130,8170,8190,8100,119291
|
|
20240926,091200,12590378330,8180,8140,8250,8130,117772
|
|
20240926,091100,11626443820,8140,8190,8220,8070,187409
|
|
20240926,091000,10102574030,8210,8350,8370,8180,182500
|
|
20240926,090900,8585788850,8350,8350,8350,8350,0
|
|
20240926,090800,8585788850,8350,8210,8350,8170,194322
|
|
20240926,090700,6977615430,8210,8000,8210,7990,170764
|
|
20240926,090600,5596652350,8000,8030,8040,7960,83422
|
|
20240926,090500,4929440370,8040,7960,8040,7890,139200
|
|
20240926,090400,3820915120,7950,7840,7970,7840,150904
|
|
20240926,090300,2628505470,7850,7820,7850,7740,96501
|
|
20240926,090200,1875268120,7830,7720,7830,7710,120983
|
|
20240926,090100,937902960,7720,7590,7730,7580,74639
|
|
20240926,090000,365220100,7590,7600,7620,7560,48054
|