631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192800,297229300,9470,9470,9470,9470,1296
|
|
20240926,192700,297229300,9470,9470,9470,9470,0
|
|
20240926,192600,297229300,9470,9470,9470,9470,0
|
|
20240926,192500,297229300,9470,9470,9470,9470,0
|
|
20240926,192400,297229300,9470,9470,9470,9470,0
|
|
20240926,192300,297229300,9470,9470,9470,9470,0
|
|
20240926,192200,297229300,9470,9470,9470,9470,0
|
|
20240926,192100,297229300,9470,9470,9470,9470,0
|
|
20240926,192000,297229300,9470,9470,9470,9470,0
|
|
20240926,191900,297229300,9470,9470,9470,9470,0
|
|
20240926,191800,297229300,9470,9470,9470,9470,0
|
|
20240926,191700,297229300,9470,9470,9470,9470,0
|
|
20240926,191600,297229300,9470,9470,9470,9470,0
|
|
20240926,191500,297229300,9470,9470,9470,9470,0
|
|
20240926,191400,297229300,9470,9470,9470,9470,0
|
|
20240926,191300,297229300,9470,9470,9470,9470,0
|
|
20240926,191200,297229300,9470,9470,9470,9470,0
|
|
20240926,191100,297229300,9470,9470,9470,9470,0
|
|
20240926,191000,297229300,9470,9470,9470,9470,0
|
|
20240926,190900,297229300,9470,9470,9470,9470,0
|
|
20240926,190800,297229300,9470,9470,9470,9470,0
|
|
20240926,190700,297229300,9470,9470,9470,9470,0
|
|
20240926,190600,297229300,9470,9470,9470,9470,0
|
|
20240926,190500,297229300,9470,9470,9470,9470,0
|
|
20240926,190400,297229300,9470,9470,9470,9470,0
|
|
20240926,190300,297229300,9470,9470,9470,9470,0
|
|
20240926,190200,297229300,9470,9470,9470,9470,0
|
|
20240926,190100,297229300,9470,9470,9470,9470,0
|
|
20240926,190000,297229300,9470,9470,9470,9470,0
|
|
20240926,185900,297229300,9470,9470,9470,9470,0
|
|
20240926,185800,297229300,9470,9470,9470,9470,1296
|
|
20240926,185700,297229300,9470,9470,9470,9470,0
|
|
20240926,185600,297229300,9470,9470,9470,9470,0
|
|
20240926,185500,297229300,9470,9470,9470,9470,0
|
|
20240926,185400,297229300,9470,9470,9470,9470,0
|
|
20240926,185300,297229300,9470,9470,9470,9470,0
|
|
20240926,185200,297229300,9470,9470,9470,9470,0
|
|
20240926,185100,297229300,9470,9470,9470,9470,0
|
|
20240926,185000,297229300,9470,9470,9470,9470,0
|
|
20240926,184900,297229300,9470,9470,9470,9470,0
|
|
20240926,184800,297229300,9470,9470,9470,9470,0
|
|
20240926,184700,297229300,9470,9470,9470,9470,0
|
|
20240926,184600,297229300,9470,9470,9470,9470,0
|
|
20240926,184500,297229300,9470,9470,9470,9470,0
|
|
20240926,184400,297229300,9470,9470,9470,9470,0
|
|
20240926,184300,297229300,9470,9470,9470,9470,0
|
|
20240926,184200,297229300,9470,9470,9470,9470,0
|
|
20240926,184100,297229300,9470,9470,9470,9470,0
|
|
20240926,184000,297229300,9470,9470,9470,9470,0
|
|
20240926,183900,297229300,9470,9470,9470,9470,0
|
|
20240926,183800,297229300,9470,9470,9470,9470,0
|
|
20240926,183700,297229300,9470,9470,9470,9470,0
|
|
20240926,183600,297229300,9470,9470,9470,9470,0
|
|
20240926,183500,297229300,9470,9470,9470,9470,0
|
|
20240926,183400,297229300,9470,9470,9470,9470,0
|
|
20240926,183300,297229300,9470,9470,9470,9470,0
|
|
20240926,183200,297229300,9470,9470,9470,9470,0
|
|
20240926,183100,297229300,9470,9470,9470,9470,0
|
|
20240926,183000,297229300,9470,9470,9470,9470,0
|
|
20240926,182900,297229300,9470,9470,9470,9470,0
|
|
20240926,182800,297229300,9470,9470,9470,9470,1296
|
|
20240926,182700,297229300,9470,9470,9470,9470,0
|
|
20240926,182600,297229300,9470,9470,9470,9470,0
|
|
20240926,182500,297229300,9470,9470,9470,9470,0
|
|
20240926,182400,297229300,9470,9470,9470,9470,0
|
|
20240926,182300,297229300,9470,9470,9470,9470,0
|
|
20240926,182200,297229300,9470,9470,9470,9470,0
|
|
20240926,182100,297229300,9470,9470,9470,9470,0
|
|
20240926,182000,297229300,9470,9470,9470,9470,0
|
|
20240926,181900,297229300,9470,9470,9470,9470,0
|
|
20240926,181800,297229300,9470,9470,9470,9470,0
|
|
20240926,181700,297229300,9470,9470,9470,9470,0
|
|
20240926,181600,297229300,9470,9470,9470,9470,0
|
|
20240926,181500,297229300,9470,9470,9470,9470,0
|
|
20240926,181400,297229300,9470,9470,9470,9470,0
|
|
20240926,181300,297229300,9470,9470,9470,9470,0
|
|
20240926,181200,297229300,9470,9470,9470,9470,0
|
|
20240926,181100,297229300,9470,9470,9470,9470,0
|
|
20240926,181000,297229300,9470,9470,9470,9470,0
|
|
20240926,180900,297229300,9470,9470,9470,9470,0
|
|
20240926,180800,297229300,9470,9470,9470,9470,0
|
|
20240926,180700,297229300,9470,9470,9470,9470,0
|
|
20240926,180600,297229300,9470,9470,9470,9470,0
|
|
20240926,180500,297229300,9470,9470,9470,9470,0
|
|
20240926,180400,297229300,9470,9470,9470,9470,0
|
|
20240926,180300,297229300,9470,9470,9470,9470,0
|
|
20240926,180200,297229300,9470,9470,9470,9470,0
|
|
20240926,180100,297229300,9470,9470,9470,9470,0
|
|
20240926,180000,297229300,9470,9470,9470,9470,0
|
|
20240926,175900,297229300,9470,9470,9470,9470,0
|
|
20240926,175800,297229300,9470,9470,9470,9470,1296
|
|
20240926,175700,297229300,9470,9470,9470,9470,0
|
|
20240926,175600,297229300,9470,9470,9470,9470,0
|
|
20240926,175500,297229300,9470,9470,9470,9470,0
|
|
20240926,175400,297229300,9470,9470,9470,9470,0
|
|
20240926,175300,297229300,9470,9470,9470,9470,0
|
|
20240926,175200,297229300,9470,9470,9470,9470,0
|
|
20240926,175100,297229300,9470,9470,9470,9470,0
|
|
20240926,175000,297229300,9470,9470,9470,9470,0
|
|
20240926,174900,297229300,9470,9470,9470,9470,0
|
|
20240926,174800,297229300,9470,9470,9470,9470,0
|
|
20240926,174700,297229300,9470,9470,9470,9470,0
|
|
20240926,174600,297229300,9470,9470,9470,9470,0
|
|
20240926,174500,297229300,9470,9470,9470,9470,0
|
|
20240926,174400,297229300,9470,9470,9470,9470,0
|
|
20240926,174300,297229300,9470,9470,9470,9470,0
|
|
20240926,174200,297229300,9470,9470,9470,9470,0
|
|
20240926,174100,297229300,9470,9470,9470,9470,0
|
|
20240926,174000,297229300,9470,9470,9470,9470,0
|
|
20240926,173900,297229300,9470,9470,9470,9470,0
|
|
20240926,173800,297229300,9470,9470,9470,9470,0
|
|
20240926,173700,297229300,9470,9470,9470,9470,0
|
|
20240926,173600,297229300,9470,9470,9470,9470,0
|
|
20240926,173500,297229300,9470,9470,9470,9470,0
|
|
20240926,173400,297229300,9470,9470,9470,9470,0
|
|
20240926,173300,297229300,9470,9470,9470,9470,0
|
|
20240926,173200,297229300,9470,9470,9470,9470,0
|
|
20240926,173100,297229300,9470,9470,9470,9470,0
|
|
20240926,173000,297229300,9470,9470,9470,9470,0
|
|
20240926,172900,297229300,9470,9470,9470,9470,0
|
|
20240926,172800,297229300,9470,9470,9470,9470,1296
|
|
20240926,172700,297229300,9470,9470,9470,9470,0
|
|
20240926,172600,297229300,9470,9470,9470,9470,0
|
|
20240926,172500,297229300,9470,9470,9470,9470,0
|
|
20240926,172400,297229300,9470,9470,9470,9470,0
|
|
20240926,172300,297229300,9470,9470,9470,9470,0
|
|
20240926,172200,297229300,9470,9470,9470,9470,0
|
|
20240926,172100,297229300,9470,9470,9470,9470,0
|
|
20240926,172000,297229300,9470,9470,9470,9470,0
|
|
20240926,171900,297229300,9470,9470,9470,9470,0
|
|
20240926,171800,297229300,9470,9470,9470,9470,0
|
|
20240926,171700,297229300,9470,9470,9470,9470,0
|
|
20240926,171600,297229300,9470,9470,9470,9470,0
|
|
20240926,171500,297229300,9470,9470,9470,9470,0
|
|
20240926,171400,297229300,9470,9470,9470,9470,0
|
|
20240926,171300,297229300,9470,9470,9470,9470,0
|
|
20240926,171200,297229300,9470,9470,9470,9470,0
|
|
20240926,171100,297229300,9470,9470,9470,9470,0
|
|
20240926,171000,297229300,9470,9470,9470,9470,0
|
|
20240926,170900,297229300,9470,9470,9470,9470,0
|
|
20240926,170800,297229300,9470,9470,9470,9470,0
|
|
20240926,170700,297229300,9470,9470,9470,9470,0
|
|
20240926,170600,297229300,9470,9470,9470,9470,0
|
|
20240926,170500,297229300,9470,9470,9470,9470,0
|
|
20240926,170400,297229300,9470,9470,9470,9470,0
|
|
20240926,170300,297229300,9470,9470,9470,9470,0
|
|
20240926,170200,297229300,9470,9470,9470,9470,0
|
|
20240926,170100,297229300,9470,9470,9470,9470,0
|
|
20240926,170000,297229300,9470,9470,9470,9470,0
|
|
20240926,165900,297229300,9470,9470,9470,9470,0
|
|
20240926,165800,297229300,9470,9470,9470,9470,1296
|
|
20240926,165700,297229300,9470,9470,9470,9470,0
|
|
20240926,165600,297229300,9470,9470,9470,9470,0
|
|
20240926,165500,297229300,9470,9470,9470,9470,0
|
|
20240926,165400,297229300,9470,9470,9470,9470,0
|
|
20240926,165300,297229300,9470,9470,9470,9470,0
|
|
20240926,165200,297229300,9470,9470,9470,9470,0
|
|
20240926,165100,297229300,9470,9470,9470,9470,0
|
|
20240926,165000,297229300,9470,9470,9470,9470,0
|
|
20240926,164900,297229300,9470,9470,9470,9470,0
|
|
20240926,164800,297229300,9470,9470,9470,9470,0
|
|
20240926,164700,297229300,9470,9470,9470,9470,0
|
|
20240926,164600,297229300,9470,9470,9470,9470,0
|
|
20240926,164500,297229300,9470,9470,9470,9470,0
|
|
20240926,164400,297229300,9470,9470,9470,9470,0
|
|
20240926,164300,297229300,9470,9470,9470,9470,0
|
|
20240926,164200,297229300,9470,9470,9470,9470,0
|
|
20240926,164100,297229300,9470,9470,9470,9470,0
|
|
20240926,164000,297229300,9470,9470,9470,9470,0
|
|
20240926,163900,297229300,9470,9470,9470,9470,0
|
|
20240926,163800,297229300,9470,9470,9470,9470,0
|
|
20240926,163700,297229300,9470,9470,9470,9470,0
|
|
20240926,163600,297229300,9470,9470,9470,9470,0
|
|
20240926,163500,297229300,9470,9470,9470,9470,0
|
|
20240926,163400,297229300,9470,9470,9470,9470,0
|
|
20240926,163300,297229300,9470,9470,9470,9470,0
|
|
20240926,163200,297229300,9470,9470,9470,9470,0
|
|
20240926,163100,297229300,9470,9470,9470,9470,0
|
|
20240926,163000,297229300,9470,9470,9470,9470,0
|
|
20240926,162900,297229300,9470,9470,9470,9470,0
|
|
20240926,162800,297229300,9470,9470,9470,9470,1296
|
|
20240926,162700,297229300,9470,9470,9470,9470,0
|
|
20240926,162600,297229300,9470,9470,9470,9470,0
|
|
20240926,162500,297229300,9470,9470,9470,9470,0
|
|
20240926,162400,297229300,9470,9470,9470,9470,0
|
|
20240926,162300,297229300,9470,9470,9470,9470,0
|
|
20240926,162200,297229300,9470,9470,9470,9470,0
|
|
20240926,162100,297229300,9470,9470,9470,9470,0
|
|
20240926,162000,297229300,9470,9470,9470,9470,0
|
|
20240926,161900,297229300,9470,9470,9470,9470,0
|
|
20240926,161800,297229300,9470,9470,9470,9470,0
|
|
20240926,161700,297229300,9470,9470,9470,9470,0
|
|
20240926,161600,297229300,9470,9470,9470,9470,0
|
|
20240926,161500,297229300,9470,9470,9470,9470,0
|
|
20240926,161400,297229300,9470,9470,9470,9470,0
|
|
20240926,161300,297229300,9470,9470,9470,9470,0
|
|
20240926,161200,297229300,9470,9470,9470,9470,0
|
|
20240926,161100,297229300,9470,9470,9470,9470,0
|
|
20240926,161000,297229300,9470,9470,9470,9470,0
|
|
20240926,160900,297229300,9470,9470,9470,9470,0
|
|
20240926,160800,297229300,9470,9470,9470,9470,0
|
|
20240926,160700,297229300,9470,9470,9470,9470,0
|
|
20240926,160600,297229300,9470,9470,9470,9470,0
|
|
20240926,160500,297229300,9470,9470,9470,9470,0
|
|
20240926,160400,297229300,9470,9470,9470,9470,0
|
|
20240926,160300,297229300,9470,9470,9470,9470,0
|
|
20240926,160200,297229300,9470,9470,9470,9470,0
|
|
20240926,160100,297229300,9470,9470,9470,9470,0
|
|
20240926,160000,297229300,9470,9470,9470,9470,0
|
|
20240926,155900,297229300,9470,9470,9470,9470,0
|
|
20240926,155800,297229300,9470,9470,9470,9470,1296
|
|
20240926,155700,297229300,9470,9470,9470,9470,0
|
|
20240926,155600,297229300,9470,9470,9470,9470,0
|
|
20240926,155500,297229300,9470,9470,9470,9470,0
|
|
20240926,155400,297229300,9470,9470,9470,9470,0
|
|
20240926,155300,297229300,9470,9470,9470,9470,0
|
|
20240926,155200,297229300,9470,9470,9470,9470,0
|
|
20240926,155100,297229300,9470,9470,9470,9470,0
|
|
20240926,155000,297229300,9470,9470,9470,9470,0
|
|
20240926,154900,297229300,9470,9470,9470,9470,0
|
|
20240926,154800,297229300,9470,9470,9470,9470,0
|
|
20240926,154700,297229300,9470,9470,9470,9470,0
|
|
20240926,154600,297229300,9470,9470,9470,9470,0
|
|
20240926,154500,297229300,9470,9470,9470,9470,0
|
|
20240926,154400,297229300,9470,9470,9470,9470,0
|
|
20240926,154300,297229300,9470,9470,9470,9470,0
|
|
20240926,154200,297229300,9470,9470,9470,9470,0
|
|
20240926,154100,297229300,9470,9470,9470,9470,0
|
|
20240926,154000,297229300,9470,9470,9470,9470,0
|
|
20240926,153900,297229300,9470,9470,9470,9470,0
|
|
20240926,153800,297229300,9470,9470,9470,9470,0
|
|
20240926,153700,297229300,9470,9470,9470,9470,0
|
|
20240926,153600,297229300,9470,9470,9470,9470,0
|
|
20240926,153500,297229300,9470,9470,9470,9470,0
|
|
20240926,153400,297229300,9470,9470,9470,9470,0
|
|
20240926,153300,297229300,9470,9470,9470,9470,0
|
|
20240926,153200,297229300,9470,9470,9470,9470,0
|
|
20240926,153100,297229300,9470,9470,9470,9470,0
|
|
20240926,153000,297229300,9470,9470,9470,9470,1296
|
|
20240926,152900,284956180,9470,9470,9470,9470,0
|
|
20240926,152800,284956180,9470,9470,9470,9470,0
|
|
20240926,152700,284956180,9470,9470,9470,9470,0
|
|
20240926,152600,284956180,9470,9470,9470,9470,0
|
|
20240926,152500,284956180,9470,9470,9470,9470,0
|
|
20240926,152400,284956180,9470,9470,9470,9470,0
|
|
20240926,152300,284956180,9470,9470,9470,9470,0
|
|
20240926,152200,284956180,9470,9470,9470,9470,0
|
|
20240926,152100,284956180,9470,9470,9470,9470,0
|
|
20240926,152000,284956180,9470,9470,9470,9470,0
|
|
20240926,151900,284956180,9470,9460,9470,9460,31
|
|
20240926,151800,284662910,9440,9440,9440,9440,0
|
|
20240926,151700,284662910,9440,9460,9460,9440,210
|
|
20240926,151600,282678280,9460,9460,9460,9460,31
|
|
20240926,151500,282385020,9460,9460,9460,9460,4
|
|
20240926,151400,282347180,9460,9450,9460,9450,246
|
|
20240926,151300,280020060,9450,9450,9450,9450,11
|
|
20240926,151200,279916110,9450,9450,9450,9450,22
|
|
20240926,151100,279708210,9450,9450,9450,9450,4
|
|
20240926,151000,279670410,9450,9450,9450,9450,35
|
|
20240926,150900,279339660,9450,9450,9450,9450,112
|
|
20240926,150800,278281260,9450,9450,9450,9450,4
|
|
20240926,150700,278243460,9450,9450,9450,9450,26
|
|
20240926,150600,277997760,9450,9450,9450,9450,4
|
|
20240926,150500,277959960,9450,9450,9450,9450,5
|
|
20240926,150400,277912710,9450,9450,9450,9450,8
|
|
20240926,150300,277837110,9450,9470,9470,9450,152
|
|
20240926,150200,276398050,9460,9460,9460,9460,22
|
|
20240926,150100,276189930,9460,9460,9460,9460,9
|
|
20240926,150000,276104790,9450,9450,9470,9450,73
|
|
20240926,145900,275414480,9460,9460,9460,9450,206
|
|
20240926,145800,273465760,9460,9460,9460,9460,31
|
|
20240926,145700,273172500,9470,9460,9470,9460,9
|
|
20240926,145600,273087310,9460,9470,9470,9460,7
|
|
20240926,145500,273021060,9460,9460,9470,9460,42
|
|
20240926,145400,272623690,9460,9460,9460,9460,5
|
|
20240926,145300,272576390,9470,9460,9470,9460,28
|
|
20240926,145200,272311410,9470,9470,9470,9470,0
|
|
20240926,145100,272311410,9470,9470,9470,9470,0
|
|
20240926,145000,272311410,9470,9470,9470,9470,0
|
|
20240926,144900,272311410,9470,9470,9470,9470,0
|
|
20240926,144800,272311410,9470,9470,9470,9460,31
|
|
20240926,144700,272018020,9470,9470,9470,9470,0
|
|
20240926,144600,272018020,9470,9470,9470,9470,7
|
|
20240926,144500,271951730,9460,9460,9460,9460,0
|
|
20240926,144400,271951730,9460,9470,9470,9460,10
|
|
20240926,144300,271857120,9460,9470,9470,9460,19
|
|
20240926,144200,271677370,9470,9470,9470,9470,70
|
|
20240926,144100,271014470,9460,9460,9460,9460,100
|
|
20240926,144000,270068470,9470,9470,9470,9470,0
|
|
20240926,143900,270068470,9470,9470,9470,9470,0
|
|
20240926,143800,270068470,9470,9470,9470,9460,204
|
|
20240926,143700,268136780,9470,9470,9470,9470,0
|
|
20240926,143600,268136780,9470,9470,9470,9470,10
|
|
20240926,143500,268042080,9460,9460,9460,9460,1
|
|
20240926,143400,268032620,9470,9470,9470,9470,3
|
|
20240926,143300,268004210,9460,9460,9470,9460,120
|
|
20240926,143200,266868990,9470,9470,9470,9470,0
|
|
20240926,143100,266868990,9470,9470,9470,9470,0
|
|
20240926,143000,266868990,9470,9470,9470,9470,0
|
|
20240926,142900,266868990,9470,9470,9470,9470,5
|
|
20240926,142800,266821640,9460,9460,9460,9460,18
|
|
20240926,142700,266651360,9470,9470,9470,9470,2
|
|
20240926,142600,266632420,9470,9470,9470,9470,12
|
|
20240926,142500,266518780,9460,9470,9470,9460,84
|
|
20240926,142400,265724020,9460,9460,9460,9460,120
|
|
20240926,142300,264588820,9470,9470,9470,9470,0
|
|
20240926,142200,264588820,9470,9470,9470,9470,0
|
|
20240926,142100,264588820,9470,9470,9470,9460,51
|
|
20240926,142000,264106290,9460,9460,9460,9460,0
|
|
20240926,141900,264106290,9460,9460,9460,9460,18
|
|
20240926,141800,263936010,9470,9470,9470,9470,0
|
|
20240926,141700,263936010,9470,9470,9470,9470,0
|
|
20240926,141600,263936010,9470,9460,9470,9460,15
|
|
20240926,141500,263794060,9470,9470,9470,9470,6
|
|
20240926,141400,263737240,9470,9460,9470,9460,21
|
|
20240926,141300,263538550,9470,9470,9470,9470,100
|
|
20240926,141200,262591550,9470,9470,9470,9470,1
|
|
20240926,141100,262582080,9470,9460,9470,9460,13
|
|
20240926,141000,262458980,9470,9470,9470,9470,5
|
|
20240926,140900,262411630,9460,9460,9460,9460,18
|
|
20240926,140800,262241350,9470,9470,9470,9470,0
|
|
20240926,140700,262241350,9470,9460,9470,9440,1001
|
|
20240926,140600,252784760,9470,9470,9470,9470,6
|
|
20240926,140500,252727940,9470,9460,9470,9460,159
|
|
20240926,140400,251222390,9470,9470,9470,9470,0
|
|
20240926,140300,251222390,9470,9470,9470,9470,0
|
|
20240926,140200,251222390,9470,9450,9470,9450,324
|
|
20240926,140100,248156140,9450,9450,9450,9450,0
|
|
20240926,140000,248156140,9450,9450,9450,9450,961
|
|
20240926,135900,239074690,9450,9450,9450,9450,18
|
|
20240926,135800,238904590,9450,9450,9450,9450,1
|
|
20240926,135700,238895140,9460,9460,9460,9460,1142
|
|
20240926,135600,228091820,9450,9450,9450,9450,8
|
|
20240926,135500,228016220,9450,9450,9450,9450,19
|
|
20240926,135400,227836670,9460,9460,9460,9460,100
|
|
20240926,135300,226890670,9460,9460,9460,9460,185
|
|
20240926,135200,225140570,9460,9460,9460,9460,0
|
|
20240926,135100,225140570,9460,9460,9460,9460,0
|
|
20240926,135000,225140570,9460,9460,9460,9460,570
|
|
20240926,134900,219748370,9460,9460,9460,9460,38
|
|
20240926,134800,219388890,9460,9460,9460,9460,14
|
|
20240926,134700,219256450,9460,9460,9460,9460,122
|
|
20240926,134600,218102330,9460,9460,9460,9460,0
|
|
20240926,134500,218102330,9460,9450,9460,9450,55
|
|
20240926,134400,217582400,9470,9460,9470,9460,88
|
|
20240926,134300,216749890,9460,9460,9460,9460,0
|
|
20240926,134200,216749890,9460,9460,9460,9460,5
|
|
20240926,134100,216702590,9430,9450,9460,9430,35
|
|
20240926,134000,216371990,9450,9430,9450,9430,44
|
|
20240926,133900,215956710,9440,9440,9440,9440,35
|
|
20240926,133800,215626310,9450,9450,9450,9450,0
|
|
20240926,133700,215626310,9450,9440,9450,9440,4
|
|
20240926,133600,215588530,9450,9450,9450,9450,4
|
|
20240926,133500,215550730,9440,9440,9440,9440,18
|
|
20240926,133400,215380810,9450,9440,9450,9440,23
|
|
20240926,133300,215163660,9450,9450,9450,9450,0
|
|
20240926,133200,215163660,9450,9430,9450,9410,851
|
|
20240926,133100,207154520,9450,9440,9450,9440,5
|
|
20240926,133000,207107280,9450,9440,9450,9440,60
|
|
20240926,132900,206540460,9450,9450,9450,9450,0
|
|
20240926,132800,206540460,9450,9450,9450,9450,0
|
|
20240926,132700,206540460,9450,9410,9450,9410,45
|
|
20240926,132600,206116410,9430,9430,9430,9430,36
|
|
20240926,132500,205776930,9420,9420,9420,9420,390
|
|
20240926,132400,202103130,9450,9450,9450,9450,0
|
|
20240926,132300,202103130,9450,9450,9450,9450,0
|
|
20240926,132200,202103130,9450,9450,9450,9450,0
|
|
20240926,132100,202103130,9450,9450,9450,9450,0
|
|
20240926,132000,202103130,9450,9450,9450,9450,0
|
|
20240926,131900,202103130,9450,9450,9450,9450,0
|
|
20240926,131800,202103130,9450,9450,9450,9450,0
|
|
20240926,131700,202103130,9450,9430,9450,9430,6
|
|
20240926,131600,202046530,9420,9440,9440,9420,24
|
|
20240926,131500,201820290,9450,9450,9450,9450,0
|
|
20240926,131400,201820290,9450,9450,9450,9450,0
|
|
20240926,131300,201820290,9450,9450,9450,9450,0
|
|
20240926,131200,201820290,9450,9450,9450,9450,20
|
|
20240926,131100,201631290,9440,9450,9450,9440,145
|
|
20240926,131000,200261240,9460,9460,9460,9460,5
|
|
20240926,130900,200213940,9460,9460,9460,9460,30
|
|
20240926,130800,199930140,9470,9470,9470,9470,55
|
|
20240926,130700,199409290,9470,9470,9470,9470,2
|
|
20240926,130600,199390350,9470,9470,9470,9470,18
|
|
20240926,130500,199219890,9480,9480,9480,9480,2
|
|
20240926,130400,199200930,9470,9470,9470,9470,0
|
|
20240926,130300,199200930,9470,9470,9470,9470,2
|
|
20240926,130200,199181990,9470,9470,9470,9470,11
|
|
20240926,130100,199077820,9470,9470,9470,9470,0
|
|
20240926,130000,199077820,9470,9470,9470,9470,1
|
|
20240926,125900,199068350,9480,9470,9480,9470,139
|
|
20240926,125800,197751130,9490,9490,9490,9490,0
|
|
20240926,125700,197751130,9490,9490,9490,9490,0
|
|
20240926,125600,197751130,9490,9490,9490,9490,0
|
|
20240926,125500,197751130,9490,9490,9490,9490,90
|
|
20240926,125400,196897030,9500,9500,9500,9500,0
|
|
20240926,125300,196897030,9500,9500,9500,9500,0
|
|
20240926,125200,196897030,9500,9500,9500,9500,0
|
|
20240926,125100,196897030,9500,9500,9500,9500,88
|
|
20240926,125000,196061030,9480,9480,9480,9480,20
|
|
20240926,124900,195871430,9500,9500,9500,9500,10
|
|
20240926,124800,195776430,9500,9500,9500,9500,78
|
|
20240926,124700,195035430,9500,9490,9500,9490,484
|
|
20240926,124600,190437640,9500,9500,9500,9500,90
|
|
20240926,124500,189582640,9490,9490,9490,9490,0
|
|
20240926,124400,189582640,9490,9490,9490,9490,0
|
|
20240926,124300,189582640,9490,9490,9490,9490,89
|
|
20240926,124200,188738030,9480,9480,9480,9480,0
|
|
20240926,124100,188738030,9480,9490,9490,9480,62
|
|
20240926,124000,188150010,9480,9480,9480,9480,0
|
|
20240926,123900,188150010,9480,9480,9480,9480,76
|
|
20240926,123800,187429530,9440,9440,9440,9440,499
|
|
20240926,123700,182718970,9440,9430,9440,9430,235
|
|
20240926,123600,180502880,9440,9440,9440,9440,0
|
|
20240926,123500,180502880,9440,9440,9440,9440,88
|
|
20240926,123400,179672160,9450,9450,9450,9450,0
|
|
20240926,123300,179672160,9450,9450,9450,9450,135
|
|
20240926,123200,178396410,9430,9460,9460,9430,1961
|
|
20240926,123100,159869610,9490,9490,9490,9490,94
|
|
20240926,123000,158977550,9460,9460,9460,9460,0
|
|
20240926,122900,158977550,9460,9460,9460,9460,0
|
|
20240926,122800,158977550,9460,9460,9460,9460,1
|
|
20240926,122700,158968090,9480,9470,9480,9460,192
|
|
20240926,122600,157149920,9480,9480,9480,9480,69
|
|
20240926,122500,156495800,9490,9490,9490,9490,0
|
|
20240926,122400,156495800,9490,9490,9490,9490,0
|
|
20240926,122300,156495800,9490,9480,9490,9480,395
|
|
20240926,122200,152748280,9480,9480,9480,9480,0
|
|
20240926,122100,152748280,9480,9480,9480,9480,0
|
|
20240926,122000,152748280,9480,9480,9480,9480,0
|
|
20240926,121900,152748280,9480,9480,9480,9480,83
|
|
20240926,121800,151961440,9490,9490,9490,9490,0
|
|
20240926,121700,151961440,9490,9490,9490,9490,3
|
|
20240926,121600,151932970,9470,9470,9490,9470,48
|
|
20240926,121500,151478370,9480,9480,9480,9480,110
|
|
20240926,121400,150435570,9480,9480,9480,9480,0
|
|
20240926,121300,150435570,9480,9480,9480,9480,0
|
|
20240926,121200,150435570,9480,9480,9480,9480,0
|
|
20240926,121100,150435570,9480,9480,9480,9480,82
|
|
20240926,121000,149658210,9480,9480,9480,9480,0
|
|
20240926,120900,149658210,9480,9480,9480,9480,12
|
|
20240926,120800,149544450,9480,9460,9480,9460,45
|
|
20240926,120700,149118210,9480,9480,9480,9480,140
|
|
20240926,120600,147791010,9480,9480,9480,9480,0
|
|
20240926,120500,147791010,9480,9480,9480,9480,0
|
|
20240926,120400,147791010,9480,9480,9480,9480,0
|
|
20240926,120300,147791010,9480,9480,9480,9480,89
|
|
20240926,120200,146947290,9470,9470,9470,9470,0
|
|
20240926,120100,146947290,9470,9470,9470,9470,116
|
|
20240926,120000,145848770,9480,9480,9480,9480,26
|
|
20240926,115900,145602290,9480,9480,9480,9480,98
|
|
20240926,115800,144673250,9470,9470,9470,9470,18
|
|
20240926,115700,144502790,9480,9480,9480,9480,0
|
|
20240926,115600,144502790,9480,9480,9480,9480,24
|
|
20240926,115500,144275270,9470,9470,9470,9470,23
|
|
20240926,115400,144057460,9470,9470,9470,9470,0
|
|
20240926,115300,144057460,9470,9470,9470,9470,0
|
|
20240926,115200,144057460,9470,9470,9470,9470,0
|
|
20240926,115100,144057460,9470,9470,9470,9470,90
|
|
20240926,115000,143205160,9470,9470,9470,9470,0
|
|
20240926,114900,143205160,9470,9470,9470,9470,0
|
|
20240926,114800,143205160,9470,9470,9470,9470,0
|
|
20240926,114700,143205160,9470,9470,9470,9470,88
|
|
20240926,114600,142371800,9450,9450,9450,9450,0
|
|
20240926,114500,142371800,9450,9450,9450,9450,5
|
|
20240926,114400,142324550,9460,9460,9460,9460,1
|
|
20240926,114300,142315090,9460,9480,9480,9460,94
|
|
20240926,114200,141424070,9450,9450,9450,9450,0
|
|
20240926,114100,141424070,9450,9450,9450,9450,0
|
|
20240926,114000,141424070,9450,9470,9470,9450,319
|
|
20240926,113900,138404650,9480,9480,9480,9480,13
|
|
20240926,113800,138281410,9490,9480,9490,9480,93
|
|
20240926,113700,137398880,9480,9480,9480,9480,13
|
|
20240926,113600,137275640,9480,9480,9480,9480,12
|
|
20240926,113500,137161880,9490,9490,9490,9490,30
|
|
20240926,113400,136877180,9490,9490,9490,9480,120
|
|
20240926,113300,135738480,9490,9490,9490,9490,0
|
|
20240926,113200,135738480,9490,9490,9490,9490,0
|
|
20240926,113100,135738480,9490,9490,9490,9490,0
|
|
20240926,113000,135738480,9490,9490,9490,9490,83
|
|
20240926,112900,134950810,9480,9480,9480,9480,50
|
|
20240926,112800,134476810,9490,9490,9490,9490,0
|
|
20240926,112700,134476810,9490,9490,9490,9490,0
|
|
20240926,112600,134476810,9490,9490,9490,9490,93
|
|
20240926,112500,133594240,9480,9480,9480,9480,0
|
|
20240926,112400,133594240,9480,9480,9480,9480,106
|
|
20240926,112300,132589360,9480,9480,9480,9480,0
|
|
20240926,112200,132589360,9480,9480,9480,9480,20
|
|
20240926,112100,132399760,9480,9480,9480,9480,0
|
|
20240926,112000,132399760,9480,9480,9480,9480,1
|
|
20240926,111900,132390280,9490,9490,9490,9490,0
|
|
20240926,111800,132390280,9490,9490,9490,9490,91
|
|
20240926,111700,131526690,9470,9470,9470,9470,1
|
|
20240926,111600,131517220,9480,9480,9480,9480,0
|
|
20240926,111500,131517220,9480,9480,9480,9480,0
|
|
20240926,111400,131517220,9480,9480,9480,9480,87
|
|
20240926,111300,130692460,9470,9470,9470,9470,500
|
|
20240926,111200,125957460,9480,9480,9480,9480,49
|
|
20240926,111100,125492940,9480,9480,9480,9480,1
|
|
20240926,111000,125483460,9500,9490,9500,9490,113
|
|
20240926,110900,124410140,9490,9490,9490,9490,0
|
|
20240926,110800,124410140,9490,9490,9490,9490,0
|
|
20240926,110700,124410140,9490,9490,9490,9490,18
|
|
20240926,110600,124239320,9490,9490,9490,9490,83
|
|
20240926,110500,123451650,9500,9500,9500,9500,0
|
|
20240926,110400,123451650,9500,9500,9500,9500,0
|
|
20240926,110300,123451650,9500,9500,9500,9500,105
|
|
20240926,110200,122454150,9500,9500,9500,9500,95
|
|
20240926,110100,121551650,9470,9470,9470,9470,0
|
|
20240926,110000,121551650,9470,9490,9490,9470,178
|
|
20240926,105900,119864250,9500,9500,9500,9500,0
|
|
20240926,105800,119864250,9500,9510,9510,9500,122
|
|
20240926,105700,118704150,9510,9510,9510,9510,0
|
|
20240926,105600,118704150,9510,9510,9510,9510,0
|
|
20240926,105500,118704150,9510,9510,9510,9510,23
|
|
20240926,105400,118485420,9520,9500,9520,9500,190
|
|
20240926,105300,116677020,9500,9500,9500,9500,11
|
|
20240926,105200,116572520,9500,9500,9500,9500,0
|
|
20240926,105100,116572520,9500,9500,9500,9500,0
|
|
20240926,105000,116572520,9500,9510,9510,9500,86
|
|
20240926,104900,115754700,9490,9490,9490,9490,7
|
|
20240926,104800,115688270,9500,9500,9500,9500,73
|
|
20240926,104700,114994770,9490,9490,9490,9490,0
|
|
20240926,104600,114994770,9490,9480,9490,9480,52
|
|
20240926,104500,114501310,9480,9480,9480,9480,16
|
|
20240926,104400,114349630,9490,9490,9490,9490,0
|
|
20240926,104300,114349630,9490,9490,9490,9490,170
|
|
20240926,104200,112736330,9480,9480,9480,9470,575
|
|
20240926,104100,107290120,9490,9510,9510,9490,1074
|
|
20240926,104000,97097300,9510,9510,9510,9510,18
|
|
20240926,103900,96926120,9520,9520,9520,9520,0
|
|
20240926,103800,96926120,9520,9520,9520,9520,93
|
|
20240926,103700,96040760,9520,9520,9520,9520,10
|
|
20240926,103600,95945560,9520,9550,9550,9520,650
|
|
20240926,103500,89756690,9570,9570,9570,9570,46
|
|
20240926,103400,89316470,9570,9550,9570,9550,92
|
|
20240926,103300,88436820,9550,9550,9550,9550,10
|
|
20240926,103200,88341320,9540,9540,9540,9540,20
|
|
20240926,103100,88150520,9550,9550,9550,9550,0
|
|
20240926,103000,88150520,9550,9550,9550,9550,91
|
|
20240926,102900,87281470,9550,9550,9550,9550,1
|
|
20240926,102800,87271920,9550,9550,9550,9550,0
|
|
20240926,102700,87271920,9550,9540,9550,9540,27
|
|
20240926,102600,87014240,9540,9560,9570,9540,366
|
|
20240926,102500,83516240,9570,9570,9570,9570,9
|
|
20240926,102400,83430110,9560,9560,9560,9560,12
|
|
20240926,102300,83315390,9560,9560,9560,9560,37
|
|
20240926,102200,82961670,9560,9560,9560,9560,4
|
|
20240926,102100,82923430,9550,9550,9550,9550,0
|
|
20240926,102000,82923430,9550,9550,9550,9550,0
|
|
20240926,101900,82923430,9550,9550,9550,9550,0
|
|
20240926,101800,82923430,9550,9540,9550,9510,919
|
|
20240926,101700,74150930,9530,9530,9530,9530,42
|
|
20240926,101600,73750670,9540,9540,9550,9540,51
|
|
20240926,101500,73264090,9550,9550,9550,9550,100
|
|
20240926,101400,72309090,9550,9550,9550,9550,196
|
|
20240926,101300,70437290,9550,9550,9550,9550,22
|
|
20240926,101200,70227190,9540,9540,9550,9540,38
|
|
20240926,101100,69864470,9540,9540,9540,9540,1
|
|
20240926,101000,69854930,9520,9520,9520,9520,0
|
|
20240926,100900,69854930,9520,9520,9520,9510,100
|
|
20240926,100800,68903630,9520,9520,9520,9520,0
|
|
20240926,100700,68903630,9520,9520,9520,9520,38
|
|
20240926,100600,68541870,9530,9530,9530,9530,0
|
|
20240926,100500,68541870,9530,9520,9530,9520,149
|
|
20240926,100400,67122180,9530,9520,9530,9520,73
|
|
20240926,100300,66427210,9510,9500,9510,9500,1103
|
|
20240926,100200,55937860,9490,9490,9490,9490,10
|
|
20240926,100100,55842960,9510,9510,9510,9490,166
|
|
20240926,100000,54264670,9510,9500,9510,9500,34
|
|
20240926,095900,53941350,9500,9500,9500,9500,1
|
|
20240926,095800,53931850,9510,9490,9510,9490,343
|
|
20240926,095700,50673550,9490,9480,9490,9480,212
|
|
20240926,095600,48662770,9470,9450,9470,9450,244
|
|
20240926,095500,46355660,9450,9430,9450,9430,256
|
|
20240926,095400,43941240,9420,9430,9430,9420,370
|
|
20240926,095300,40455520,9450,9450,9450,9450,88
|
|
20240926,095200,39623920,9460,9460,9460,9460,0
|
|
20240926,095100,39623920,9460,9460,9460,9460,1
|
|
20240926,095000,39614460,9460,9460,9460,9460,0
|
|
20240926,094900,39614460,9460,9460,9460,9460,94
|
|
20240926,094800,38725220,9460,9460,9460,9460,11
|
|
20240926,094700,38621160,9440,9450,9450,9440,28
|
|
20240926,094600,38356790,9440,9440,9440,9440,10
|
|
20240926,094500,38262390,9470,9420,9470,9420,643
|
|
20240926,094400,32194430,9440,9440,9440,9440,17
|
|
20240926,094300,32033950,9440,9440,9440,9440,20
|
|
20240926,094200,31845150,9440,9430,9450,9430,169
|
|
20240926,094100,30249500,9440,9420,9440,9420,100
|
|
20240926,094000,29306920,9420,9420,9420,9420,0
|
|
20240926,093900,29306920,9420,9410,9420,9410,5
|
|
20240926,093800,29259830,9420,9420,9420,9420,290
|
|
20240926,093700,26528030,9440,9440,9440,9420,386
|
|
20240926,093600,22891010,9440,9440,9440,9440,0
|
|
20240926,093500,22891010,9440,9440,9440,9440,0
|
|
20240926,093400,22891010,9440,9440,9440,9440,4
|
|
20240926,093300,22853250,9440,9440,9440,9440,3
|
|
20240926,093200,22824930,9420,9420,9420,9420,0
|
|
20240926,093100,22824930,9420,9420,9420,9420,10
|
|
20240926,093000,22730730,9410,9410,9410,9410,0
|
|
20240926,092900,22730730,9410,9410,9410,9410,0
|
|
20240926,092800,22730730,9410,9410,9410,9410,0
|
|
20240926,092700,22730730,9410,9410,9410,9410,0
|
|
20240926,092600,22730730,9410,9410,9410,9410,1
|
|
20240926,092500,22721320,9420,9420,9420,9420,0
|
|
20240926,092400,22721320,9420,9420,9420,9420,0
|
|
20240926,092300,22721320,9420,9410,9420,9410,777
|
|
20240926,092200,15404750,9420,9420,9420,9420,507
|
|
20240926,092100,10628810,9430,9430,9430,9430,0
|
|
20240926,092000,10628810,9430,9420,9430,9420,210
|
|
20240926,091900,8648610,9440,9440,9440,9440,0
|
|
20240926,091800,8648610,9440,9440,9440,9440,12
|
|
20240926,091700,8535330,9410,9410,9410,9410,100
|
|
20240926,091600,7594330,9420,9420,9460,9420,302
|
|
20240926,091500,4746810,9420,9380,9420,9380,2
|
|
20240926,091400,4728010,9380,9370,9380,9370,88
|
|
20240926,091300,3902630,9370,9370,9370,9370,45
|
|
20240926,091200,3480980,9370,9370,9370,9370,0
|
|
20240926,091100,3480980,9370,9370,9370,9370,0
|
|
20240926,091000,3480980,9370,9380,9380,9370,52
|
|
20240926,090900,2993240,9380,9340,9380,9340,22
|
|
20240926,090800,2787400,9300,9300,9300,9300,25
|
|
20240926,090700,2554900,9300,9300,9300,9300,1
|
|
20240926,090600,2545600,9300,9320,9320,9300,145
|
|
20240926,090500,1195940,9320,9340,9340,9320,36
|
|
20240926,090400,860400,9340,9340,9340,9340,0
|
|
20240926,090300,860400,9340,9340,9340,9340,37
|
|
20240926,090200,514820,9380,9380,9380,9380,0
|
|
20240926,090100,514820,9380,9360,9380,9360,30
|
|
20240926,090000,234000,9360,9360,9360,9360,25
|