656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195300,347940170,9080,9080,9080,9080,646
|
|
20240926,195200,347940170,9080,9080,9080,9080,0
|
|
20240926,195100,347940170,9080,9080,9080,9080,0
|
|
20240926,195000,347940170,9080,9080,9080,9080,0
|
|
20240926,194900,347940170,9080,9080,9080,9080,0
|
|
20240926,194800,347940170,9080,9080,9080,9080,0
|
|
20240926,194700,347940170,9080,9080,9080,9080,0
|
|
20240926,194600,347940170,9080,9080,9080,9080,0
|
|
20240926,194500,347940170,9080,9080,9080,9080,0
|
|
20240926,194400,347940170,9080,9080,9080,9080,0
|
|
20240926,194300,347940170,9080,9080,9080,9080,0
|
|
20240926,194200,347940170,9080,9080,9080,9080,0
|
|
20240926,194100,347940170,9080,9080,9080,9080,0
|
|
20240926,194000,347940170,9080,9080,9080,9080,0
|
|
20240926,193900,347940170,9080,9080,9080,9080,0
|
|
20240926,193800,347940170,9080,9080,9080,9080,0
|
|
20240926,193700,347940170,9080,9080,9080,9080,0
|
|
20240926,193600,347940170,9080,9080,9080,9080,0
|
|
20240926,193500,347940170,9080,9080,9080,9080,0
|
|
20240926,193400,347940170,9080,9080,9080,9080,0
|
|
20240926,193300,347940170,9080,9080,9080,9080,0
|
|
20240926,193200,347940170,9080,9080,9080,9080,0
|
|
20240926,193100,347940170,9080,9080,9080,9080,0
|
|
20240926,193000,347940170,9080,9080,9080,9080,0
|
|
20240926,192900,347940170,9080,9080,9080,9080,0
|
|
20240926,192800,347940170,9080,9080,9080,9080,0
|
|
20240926,192700,347940170,9080,9080,9080,9080,0
|
|
20240926,192600,347940170,9080,9080,9080,9080,0
|
|
20240926,192500,347940170,9080,9080,9080,9080,0
|
|
20240926,192400,347940170,9080,9080,9080,9080,0
|
|
20240926,192300,347940170,9080,9080,9080,9080,646
|
|
20240926,192200,347940170,9080,9080,9080,9080,0
|
|
20240926,192100,347940170,9080,9080,9080,9080,0
|
|
20240926,192000,347940170,9080,9080,9080,9080,0
|
|
20240926,191900,347940170,9080,9080,9080,9080,0
|
|
20240926,191800,347940170,9080,9080,9080,9080,0
|
|
20240926,191700,347940170,9080,9080,9080,9080,0
|
|
20240926,191600,347940170,9080,9080,9080,9080,0
|
|
20240926,191500,347940170,9080,9080,9080,9080,0
|
|
20240926,191400,347940170,9080,9080,9080,9080,0
|
|
20240926,191300,347940170,9080,9080,9080,9080,0
|
|
20240926,191200,347940170,9080,9080,9080,9080,0
|
|
20240926,191100,347940170,9080,9080,9080,9080,0
|
|
20240926,191000,347940170,9080,9080,9080,9080,0
|
|
20240926,190900,347940170,9080,9080,9080,9080,0
|
|
20240926,190800,347940170,9080,9080,9080,9080,0
|
|
20240926,190700,347940170,9080,9080,9080,9080,0
|
|
20240926,190600,347940170,9080,9080,9080,9080,0
|
|
20240926,190500,347940170,9080,9080,9080,9080,0
|
|
20240926,190400,347940170,9080,9080,9080,9080,0
|
|
20240926,190300,347940170,9080,9080,9080,9080,0
|
|
20240926,190200,347940170,9080,9080,9080,9080,0
|
|
20240926,190100,347940170,9080,9080,9080,9080,0
|
|
20240926,190000,347940170,9080,9080,9080,9080,0
|
|
20240926,185900,347940170,9080,9080,9080,9080,0
|
|
20240926,185800,347940170,9080,9080,9080,9080,0
|
|
20240926,185700,347940170,9080,9080,9080,9080,0
|
|
20240926,185600,347940170,9080,9080,9080,9080,0
|
|
20240926,185500,347940170,9080,9080,9080,9080,0
|
|
20240926,185400,347940170,9080,9080,9080,9080,0
|
|
20240926,185300,347940170,9080,9080,9080,9080,646
|
|
20240926,185200,347940170,9080,9080,9080,9080,0
|
|
20240926,185100,347940170,9080,9080,9080,9080,0
|
|
20240926,185000,347940170,9080,9080,9080,9080,0
|
|
20240926,184900,347940170,9080,9080,9080,9080,0
|
|
20240926,184800,347940170,9080,9080,9080,9080,0
|
|
20240926,184700,347940170,9080,9080,9080,9080,0
|
|
20240926,184600,347940170,9080,9080,9080,9080,0
|
|
20240926,184500,347940170,9080,9080,9080,9080,0
|
|
20240926,184400,347940170,9080,9080,9080,9080,0
|
|
20240926,184300,347940170,9080,9080,9080,9080,0
|
|
20240926,184200,347940170,9080,9080,9080,9080,0
|
|
20240926,184100,347940170,9080,9080,9080,9080,0
|
|
20240926,184000,347940170,9080,9080,9080,9080,0
|
|
20240926,183900,347940170,9080,9080,9080,9080,0
|
|
20240926,183800,347940170,9080,9080,9080,9080,0
|
|
20240926,183700,347940170,9080,9080,9080,9080,0
|
|
20240926,183600,347940170,9080,9080,9080,9080,0
|
|
20240926,183500,347940170,9080,9080,9080,9080,0
|
|
20240926,183400,347940170,9080,9080,9080,9080,0
|
|
20240926,183300,347940170,9080,9080,9080,9080,0
|
|
20240926,183200,347940170,9080,9080,9080,9080,0
|
|
20240926,183100,347940170,9080,9080,9080,9080,0
|
|
20240926,183000,347940170,9080,9080,9080,9080,0
|
|
20240926,182900,347940170,9080,9080,9080,9080,0
|
|
20240926,182800,347940170,9080,9080,9080,9080,0
|
|
20240926,182700,347940170,9080,9080,9080,9080,0
|
|
20240926,182600,347940170,9080,9080,9080,9080,0
|
|
20240926,182500,347940170,9080,9080,9080,9080,0
|
|
20240926,182400,347940170,9080,9080,9080,9080,0
|
|
20240926,182300,347940170,9080,9080,9080,9080,646
|
|
20240926,182200,347940170,9080,9080,9080,9080,0
|
|
20240926,182100,347940170,9080,9080,9080,9080,0
|
|
20240926,182000,347940170,9080,9080,9080,9080,0
|
|
20240926,181900,347940170,9080,9080,9080,9080,0
|
|
20240926,181800,347940170,9080,9080,9080,9080,0
|
|
20240926,181700,347940170,9080,9080,9080,9080,0
|
|
20240926,181600,347940170,9080,9080,9080,9080,0
|
|
20240926,181500,347940170,9080,9080,9080,9080,0
|
|
20240926,181400,347940170,9080,9080,9080,9080,0
|
|
20240926,181300,347940170,9080,9080,9080,9080,0
|
|
20240926,181200,347940170,9080,9080,9080,9080,0
|
|
20240926,181100,347940170,9080,9080,9080,9080,0
|
|
20240926,181000,347940170,9080,9080,9080,9080,0
|
|
20240926,180900,347940170,9080,9080,9080,9080,0
|
|
20240926,180800,347940170,9080,9080,9080,9080,0
|
|
20240926,180700,347940170,9080,9080,9080,9080,0
|
|
20240926,180600,347940170,9080,9080,9080,9080,0
|
|
20240926,180500,347940170,9080,9080,9080,9080,0
|
|
20240926,180400,347940170,9080,9080,9080,9080,0
|
|
20240926,180300,347940170,9080,9080,9080,9080,0
|
|
20240926,180200,347940170,9080,9080,9080,9080,0
|
|
20240926,180100,347940170,9080,9080,9080,9080,0
|
|
20240926,180000,347940170,9080,9080,9080,9080,0
|
|
20240926,175900,347940170,9080,9080,9080,9080,0
|
|
20240926,175800,347940170,9080,9080,9080,9080,0
|
|
20240926,175700,347940170,9080,9080,9080,9080,0
|
|
20240926,175600,347940170,9080,9080,9080,9080,0
|
|
20240926,175500,347940170,9080,9080,9080,9080,0
|
|
20240926,175400,347940170,9080,9080,9080,9080,0
|
|
20240926,175300,347940170,9080,9080,9080,9080,646
|
|
20240926,175200,347940170,9080,9080,9080,9080,0
|
|
20240926,175100,347940170,9080,9080,9080,9080,0
|
|
20240926,175000,347940170,9080,9080,9080,9080,0
|
|
20240926,174900,347940170,9080,9080,9080,9080,0
|
|
20240926,174800,347940170,9080,9080,9080,9080,0
|
|
20240926,174700,347940170,9080,9080,9080,9080,0
|
|
20240926,174600,347940170,9080,9080,9080,9080,0
|
|
20240926,174500,347940170,9080,9080,9080,9080,0
|
|
20240926,174400,347940170,9080,9080,9080,9080,0
|
|
20240926,174300,347940170,9080,9080,9080,9080,0
|
|
20240926,174200,347940170,9080,9080,9080,9080,0
|
|
20240926,174100,347940170,9080,9080,9080,9080,0
|
|
20240926,174000,347940170,9080,9080,9080,9080,0
|
|
20240926,173900,347940170,9080,9080,9080,9080,0
|
|
20240926,173800,347940170,9080,9080,9080,9080,0
|
|
20240926,173700,347940170,9080,9080,9080,9080,0
|
|
20240926,173600,347940170,9080,9080,9080,9080,0
|
|
20240926,173500,347940170,9080,9080,9080,9080,0
|
|
20240926,173400,347940170,9080,9080,9080,9080,0
|
|
20240926,173300,347940170,9080,9080,9080,9080,0
|
|
20240926,173200,347940170,9080,9080,9080,9080,0
|
|
20240926,173100,347940170,9080,9080,9080,9080,0
|
|
20240926,173000,347940170,9080,9080,9080,9080,0
|
|
20240926,172900,347940170,9080,9080,9080,9080,0
|
|
20240926,172800,347940170,9080,9080,9080,9080,0
|
|
20240926,172700,347940170,9080,9080,9080,9080,0
|
|
20240926,172600,347940170,9080,9080,9080,9080,0
|
|
20240926,172500,347940170,9080,9080,9080,9080,0
|
|
20240926,172400,347940170,9080,9080,9080,9080,0
|
|
20240926,172300,347940170,9080,9080,9080,9080,646
|
|
20240926,172200,347940170,9080,9080,9080,9080,0
|
|
20240926,172100,347940170,9080,9080,9080,9080,0
|
|
20240926,172000,347940170,9080,9080,9080,9080,0
|
|
20240926,171900,347940170,9080,9080,9080,9080,0
|
|
20240926,171800,347940170,9080,9080,9080,9080,0
|
|
20240926,171700,347940170,9080,9080,9080,9080,0
|
|
20240926,171600,347940170,9080,9080,9080,9080,0
|
|
20240926,171500,347940170,9080,9080,9080,9080,0
|
|
20240926,171400,347940170,9080,9080,9080,9080,0
|
|
20240926,171300,347940170,9080,9080,9080,9080,0
|
|
20240926,171200,347940170,9080,9080,9080,9080,0
|
|
20240926,171100,347940170,9080,9080,9080,9080,0
|
|
20240926,171000,347940170,9080,9080,9080,9080,0
|
|
20240926,170900,347940170,9080,9080,9080,9080,0
|
|
20240926,170800,347940170,9080,9080,9080,9080,0
|
|
20240926,170700,347940170,9080,9080,9080,9080,0
|
|
20240926,170600,347940170,9080,9080,9080,9080,0
|
|
20240926,170500,347940170,9080,9080,9080,9080,0
|
|
20240926,170400,347940170,9080,9080,9080,9080,0
|
|
20240926,170300,347940170,9080,9080,9080,9080,0
|
|
20240926,170200,347940170,9080,9080,9080,9080,0
|
|
20240926,170100,347940170,9080,9080,9080,9080,0
|
|
20240926,170000,347940170,9080,9080,9080,9080,0
|
|
20240926,165900,347940170,9080,9080,9080,9080,0
|
|
20240926,165800,347940170,9080,9080,9080,9080,0
|
|
20240926,165700,347940170,9080,9080,9080,9080,0
|
|
20240926,165600,347940170,9080,9080,9080,9080,0
|
|
20240926,165500,347940170,9080,9080,9080,9080,0
|
|
20240926,165400,347940170,9080,9080,9080,9080,0
|
|
20240926,165300,347940170,9080,9080,9080,9080,646
|
|
20240926,165200,347940170,9080,9080,9080,9080,0
|
|
20240926,165100,347940170,9080,9080,9080,9080,0
|
|
20240926,165000,347940170,9080,9080,9080,9080,0
|
|
20240926,164900,347940170,9080,9080,9080,9080,0
|
|
20240926,164800,347940170,9080,9080,9080,9080,0
|
|
20240926,164700,347940170,9080,9080,9080,9080,0
|
|
20240926,164600,347940170,9080,9080,9080,9080,0
|
|
20240926,164500,347940170,9080,9080,9080,9080,0
|
|
20240926,164400,347940170,9080,9080,9080,9080,0
|
|
20240926,164300,347940170,9080,9080,9080,9080,0
|
|
20240926,164200,347940170,9080,9080,9080,9080,0
|
|
20240926,164100,347940170,9080,9080,9080,9080,0
|
|
20240926,164000,347940170,9080,9080,9080,9080,0
|
|
20240926,163900,347940170,9080,9080,9080,9080,0
|
|
20240926,163800,347940170,9080,9080,9080,9080,0
|
|
20240926,163700,347940170,9080,9080,9080,9080,0
|
|
20240926,163600,347940170,9080,9080,9080,9080,0
|
|
20240926,163500,347940170,9080,9080,9080,9080,0
|
|
20240926,163400,347940170,9080,9080,9080,9080,0
|
|
20240926,163300,347940170,9080,9080,9080,9080,0
|
|
20240926,163200,347940170,9080,9080,9080,9080,0
|
|
20240926,163100,347940170,9080,9080,9080,9080,0
|
|
20240926,163000,347940170,9080,9080,9080,9080,0
|
|
20240926,162900,347940170,9080,9080,9080,9080,0
|
|
20240926,162800,347940170,9080,9080,9080,9080,0
|
|
20240926,162700,347940170,9080,9080,9080,9080,0
|
|
20240926,162600,347940170,9080,9080,9080,9080,0
|
|
20240926,162500,347940170,9080,9080,9080,9080,0
|
|
20240926,162400,347940170,9080,9080,9080,9080,0
|
|
20240926,162300,347940170,9080,9080,9080,9080,646
|
|
20240926,162200,347940170,9080,9080,9080,9080,0
|
|
20240926,162100,347940170,9080,9080,9080,9080,0
|
|
20240926,162000,347940170,9080,9080,9080,9080,0
|
|
20240926,161900,347940170,9080,9080,9080,9080,0
|
|
20240926,161800,347940170,9080,9080,9080,9080,0
|
|
20240926,161700,347940170,9080,9080,9080,9080,0
|
|
20240926,161600,347940170,9080,9080,9080,9080,0
|
|
20240926,161500,347940170,9080,9080,9080,9080,0
|
|
20240926,161400,347940170,9080,9080,9080,9080,0
|
|
20240926,161300,347940170,9080,9080,9080,9080,0
|
|
20240926,161200,347940170,9080,9080,9080,9080,0
|
|
20240926,161100,347940170,9080,9080,9080,9080,0
|
|
20240926,161000,347940170,9080,9080,9080,9080,0
|
|
20240926,160900,347940170,9080,9080,9080,9080,0
|
|
20240926,160800,347940170,9080,9080,9080,9080,0
|
|
20240926,160700,347940170,9080,9080,9080,9080,0
|
|
20240926,160600,347940170,9080,9080,9080,9080,0
|
|
20240926,160500,347940170,9080,9080,9080,9080,0
|
|
20240926,160400,347940170,9080,9080,9080,9080,0
|
|
20240926,160300,347940170,9080,9080,9080,9080,0
|
|
20240926,160200,347940170,9080,9080,9080,9080,0
|
|
20240926,160100,347940170,9080,9080,9080,9080,0
|
|
20240926,160000,347940170,9080,9080,9080,9080,0
|
|
20240926,155900,347940170,9080,9080,9080,9080,0
|
|
20240926,155800,347940170,9080,9080,9080,9080,0
|
|
20240926,155700,347940170,9080,9080,9080,9080,0
|
|
20240926,155600,347940170,9080,9080,9080,9080,0
|
|
20240926,155500,347940170,9080,9080,9080,9080,0
|
|
20240926,155400,347940170,9080,9080,9080,9080,0
|
|
20240926,155300,347940170,9080,9080,9080,9080,646
|
|
20240926,155200,347940170,9080,9080,9080,9080,0
|
|
20240926,155100,347940170,9080,9080,9080,9080,0
|
|
20240926,155000,347940170,9080,9080,9080,9080,0
|
|
20240926,154900,347940170,9080,9080,9080,9080,0
|
|
20240926,154800,347940170,9080,9080,9080,9080,0
|
|
20240926,154700,347940170,9080,9080,9080,9080,0
|
|
20240926,154600,347940170,9080,9080,9080,9080,0
|
|
20240926,154500,347940170,9080,9080,9080,9080,0
|
|
20240926,154400,347940170,9080,9080,9080,9080,0
|
|
20240926,154300,347940170,9080,9080,9080,9080,0
|
|
20240926,154200,347940170,9080,9080,9080,9080,0
|
|
20240926,154100,347940170,9080,9080,9080,9080,0
|
|
20240926,154000,347940170,9080,9080,9080,9080,0
|
|
20240926,153900,347940170,9080,9080,9080,9080,0
|
|
20240926,153800,347940170,9080,9080,9080,9080,0
|
|
20240926,153700,347940170,9080,9080,9080,9080,0
|
|
20240926,153600,347940170,9080,9080,9080,9080,0
|
|
20240926,153500,347940170,9080,9080,9080,9080,0
|
|
20240926,153400,347940170,9080,9080,9080,9080,0
|
|
20240926,153300,347940170,9080,9080,9080,9080,0
|
|
20240926,153200,347940170,9080,9080,9080,9080,0
|
|
20240926,153100,347940170,9080,9080,9080,9080,0
|
|
20240926,153000,347940170,9080,9080,9080,9080,646
|
|
20240926,152900,342074490,9080,9080,9080,9080,0
|
|
20240926,152800,342074490,9080,9080,9080,9080,0
|
|
20240926,152700,342074490,9080,9080,9080,9080,0
|
|
20240926,152600,342074490,9080,9080,9080,9080,0
|
|
20240926,152500,342074490,9080,9080,9080,9080,0
|
|
20240926,152400,342074490,9080,9080,9080,9080,0
|
|
20240926,152300,342074490,9080,9080,9080,9080,0
|
|
20240926,152200,342074490,9080,9080,9080,9080,0
|
|
20240926,152100,342074490,9080,9080,9080,9080,0
|
|
20240926,152000,342074490,9080,9080,9080,9080,0
|
|
20240926,151900,342074490,9080,9090,9090,9080,53
|
|
20240926,151800,341593000,9140,9140,9140,9140,0
|
|
20240926,151700,341593000,9140,9140,9140,9100,10
|
|
20240926,151600,341501920,9110,9130,9130,9110,200
|
|
20240926,151500,339679790,9150,9140,9150,9140,100
|
|
20240926,151400,338765320,9150,9150,9150,9150,0
|
|
20240926,151300,338765320,9150,9150,9150,9150,0
|
|
20240926,151200,338765320,9150,9150,9150,9150,30
|
|
20240926,151100,338490820,9160,9150,9160,9150,28
|
|
20240926,151000,338234360,9150,9110,9180,9100,2521
|
|
20240926,150900,315101270,9100,9160,9210,9080,745
|
|
20240926,150800,308322240,9170,9220,9220,9170,512
|
|
20240926,150700,303618370,9250,9250,9250,9250,1
|
|
20240926,150600,303609120,9240,9240,9240,9240,52
|
|
20240926,150500,303128640,9170,9160,9190,9160,547
|
|
20240926,150400,298112320,9170,9170,9170,9170,0
|
|
20240926,150300,298112320,9170,9170,9170,9170,26
|
|
20240926,150200,297873900,9170,9170,9170,9170,109
|
|
20240926,150100,296874370,9170,9170,9170,9170,10
|
|
20240926,150000,296782670,9170,9170,9170,9170,0
|
|
20240926,145900,296782670,9170,9170,9170,9170,0
|
|
20240926,145800,296782670,9170,9170,9170,9170,5
|
|
20240926,145700,296736820,9170,9150,9180,9150,289
|
|
20240926,145600,294090440,9150,9150,9150,9150,144
|
|
20240926,145500,292772840,9140,9140,9140,9140,0
|
|
20240926,145400,292772840,9140,9140,9140,9140,200
|
|
20240926,145300,290944840,9190,9190,9190,9190,106
|
|
20240926,145200,289970700,9190,9190,9190,9190,5
|
|
20240926,145100,289924750,9190,9210,9210,9190,1389
|
|
20240926,145000,277146280,9220,9220,9220,9220,176
|
|
20240926,144900,275523560,9220,9220,9220,9220,0
|
|
20240926,144800,275523560,9220,9220,9220,9220,446
|
|
20240926,144700,271411440,9250,9250,9250,9250,3
|
|
20240926,144600,271383690,9250,9250,9250,9250,25
|
|
20240926,144500,271152440,9250,9250,9250,9250,0
|
|
20240926,144400,271152440,9250,9250,9250,9250,0
|
|
20240926,144300,271152440,9250,9250,9250,9250,30
|
|
20240926,144200,270874940,9250,9250,9250,9250,1
|
|
20240926,144100,270865690,9220,9220,9220,9220,85
|
|
20240926,144000,270081990,9250,9250,9250,9250,0
|
|
20240926,143900,270081990,9250,9250,9250,9250,0
|
|
20240926,143800,270081990,9250,9250,9250,9250,21
|
|
20240926,143700,269887740,9250,9250,9250,9250,0
|
|
20240926,143600,269887740,9250,9250,9250,9250,0
|
|
20240926,143500,269887740,9250,9250,9250,9250,0
|
|
20240926,143400,269887740,9250,9250,9250,9250,0
|
|
20240926,143300,269887740,9250,9250,9250,9250,0
|
|
20240926,143200,269887740,9250,9250,9250,9250,0
|
|
20240926,143100,269887740,9250,9250,9250,9250,0
|
|
20240926,143000,269887740,9250,9250,9250,9250,10
|
|
20240926,142900,269795240,9250,9250,9250,9250,67
|
|
20240926,142800,269175490,9250,9250,9250,9250,0
|
|
20240926,142700,269175490,9250,9250,9250,9250,0
|
|
20240926,142600,269175490,9250,9290,9290,9250,58
|
|
20240926,142500,268638590,9290,9290,9290,9290,1
|
|
20240926,142400,268629300,9240,9230,9250,9230,751
|
|
20240926,142300,261690060,9220,9240,9240,9200,35
|
|
20240926,142200,261366960,9200,9230,9230,9200,488
|
|
20240926,142100,256876790,9240,9340,9340,9240,4715
|
|
20240926,142000,212980250,9400,9400,9400,9400,0
|
|
20240926,141900,212980250,9400,9400,9400,9400,1
|
|
20240926,141800,212970850,9360,9390,9390,9360,649
|
|
20240926,141700,206895340,9440,9370,9440,9370,2
|
|
20240926,141600,206876530,9360,9360,9360,9360,0
|
|
20240926,141500,206876530,9360,9440,9440,9360,411
|
|
20240926,141400,203028190,9440,9440,9440,9440,0
|
|
20240926,141300,203028190,9440,9440,9440,9440,0
|
|
20240926,141200,203028190,9440,9440,9440,9440,56
|
|
20240926,141100,202499550,9440,9440,9440,9440,0
|
|
20240926,141000,202499550,9440,9440,9440,9440,40
|
|
20240926,140900,202121950,9380,9380,9380,9380,0
|
|
20240926,140800,202121950,9380,9380,9380,9380,0
|
|
20240926,140700,202121950,9380,9380,9380,9380,0
|
|
20240926,140600,202121950,9380,9380,9380,9380,0
|
|
20240926,140500,202121950,9380,9380,9380,9380,0
|
|
20240926,140400,202121950,9380,9390,9390,9380,50
|
|
20240926,140300,201652490,9380,9480,9490,9380,200
|
|
20240926,140200,199764740,9480,9460,9480,9460,100
|
|
20240926,140100,198817290,9480,9440,9480,9440,300
|
|
20240926,140000,195978520,9400,9450,9450,9370,1065
|
|
20240926,135900,185979100,9480,9480,9480,9480,0
|
|
20240926,135800,185979100,9480,9480,9480,9480,0
|
|
20240926,135700,185979100,9480,9500,9500,9480,20
|
|
20240926,135600,185789300,9500,9500,9500,9500,0
|
|
20240926,135500,185789300,9500,9500,9500,9500,0
|
|
20240926,135400,185789300,9500,9500,9500,9500,0
|
|
20240926,135300,185789300,9500,9500,9500,9500,0
|
|
20240926,135200,185789300,9500,9450,9500,9440,152
|
|
20240926,135100,184351320,9500,9500,9500,9500,0
|
|
20240926,135000,184351320,9500,9500,9500,9500,100
|
|
20240926,134900,183401320,9500,9500,9500,9500,100
|
|
20240926,134800,182451320,9500,9500,9500,9500,0
|
|
20240926,134700,182451320,9500,9490,9500,9490,200
|
|
20240926,134600,180552200,9490,9490,9490,9490,0
|
|
20240926,134500,180552200,9490,9490,9490,9490,0
|
|
20240926,134400,180552200,9490,9490,9490,9490,0
|
|
20240926,134300,180552200,9490,9490,9490,9490,20
|
|
20240926,134200,180362400,9430,9430,9430,9430,76
|
|
20240926,134100,179645720,9430,9430,9430,9430,0
|
|
20240926,134000,179645720,9430,9430,9430,9430,0
|
|
20240926,133900,179645720,9430,9430,9430,9430,0
|
|
20240926,133800,179645720,9430,9430,9430,9430,1
|
|
20240926,133700,179636290,9380,9380,9380,9380,1
|
|
20240926,133600,179626910,9380,9380,9380,9380,0
|
|
20240926,133500,179626910,9380,9380,9380,9380,12
|
|
20240926,133400,179514350,9380,9380,9380,9380,0
|
|
20240926,133300,179514350,9380,9380,9380,9380,0
|
|
20240926,133200,179514350,9380,9380,9380,9380,0
|
|
20240926,133100,179514350,9380,9380,9380,9380,0
|
|
20240926,133000,179514350,9380,9380,9380,9380,0
|
|
20240926,132900,179514350,9380,9380,9380,9380,0
|
|
20240926,132800,179514350,9380,9380,9380,9380,0
|
|
20240926,132700,179514350,9380,9370,9380,9370,277
|
|
20240926,132600,176918620,9370,9370,9370,9370,0
|
|
20240926,132500,176918620,9370,9370,9370,9370,0
|
|
20240926,132400,176918620,9370,9370,9370,9370,0
|
|
20240926,132300,176918620,9370,9370,9370,9370,0
|
|
20240926,132200,176918620,9370,9370,9370,9370,0
|
|
20240926,132100,176918620,9370,9370,9370,9370,0
|
|
20240926,132000,176918620,9370,9370,9370,9370,8
|
|
20240926,131900,176843660,9370,9350,9370,9350,20
|
|
20240926,131800,176656280,9340,9340,9340,9340,0
|
|
20240926,131700,176656280,9340,9340,9340,9340,0
|
|
20240926,131600,176656280,9340,9340,9340,9340,21
|
|
20240926,131500,176460140,9340,9350,9350,9340,298
|
|
20240926,131400,173675920,9340,9340,9340,9340,1
|
|
20240926,131300,173666580,9340,9340,9340,9340,0
|
|
20240926,131200,173666580,9340,9340,9340,9340,0
|
|
20240926,131100,173666580,9340,9340,9340,9340,5
|
|
20240926,131000,173619880,9340,9340,9340,9340,0
|
|
20240926,130900,173619880,9340,9340,9340,9340,0
|
|
20240926,130800,173619880,9340,9340,9340,9340,0
|
|
20240926,130700,173619880,9340,9350,9350,9340,120
|
|
20240926,130600,172499020,9350,9350,9350,9350,120
|
|
20240926,130500,171377020,9360,9360,9360,9360,200
|
|
20240926,130400,169505020,9360,9360,9360,9360,0
|
|
20240926,130300,169505020,9360,9360,9360,9360,101
|
|
20240926,130200,168559660,9360,9360,9360,9360,0
|
|
20240926,130100,168559660,9360,9360,9360,9360,27
|
|
20240926,130000,168306940,9400,9410,9410,9400,465
|
|
20240926,125900,163935740,9410,9410,9410,9410,0
|
|
20240926,125800,163935740,9410,9410,9410,9410,0
|
|
20240926,125700,163935740,9410,9450,9450,9410,1413
|
|
20240926,125600,150597940,9470,9470,9470,9470,101
|
|
20240926,125500,149641470,9500,9500,9500,9500,0
|
|
20240926,125400,149641470,9500,9500,9500,9500,20
|
|
20240926,125300,149451470,9500,9510,9510,9500,100
|
|
20240926,125200,148501450,9510,9510,9510,9510,0
|
|
20240926,125100,148501450,9510,9510,9510,9510,0
|
|
20240926,125000,148501450,9510,9530,9530,9510,56
|
|
20240926,124900,147968440,9530,9530,9530,9530,0
|
|
20240926,124800,147968440,9530,9530,9530,9530,74
|
|
20240926,124700,147263220,9530,9530,9530,9530,0
|
|
20240926,124600,147263220,9530,9530,9530,9530,0
|
|
20240926,124500,147263220,9530,9530,9530,9530,0
|
|
20240926,124400,147263220,9530,9530,9530,9530,0
|
|
20240926,124300,147263220,9530,9530,9530,9530,0
|
|
20240926,124200,147263220,9530,9530,9530,9530,0
|
|
20240926,124100,147263220,9530,9530,9530,9530,0
|
|
20240926,124000,147263220,9530,9530,9530,9530,0
|
|
20240926,123900,147263220,9530,9530,9530,9530,1
|
|
20240926,123800,147253690,9530,9530,9530,9530,3
|
|
20240926,123700,147225100,9530,9530,9530,9530,20
|
|
20240926,123600,147034500,9530,9530,9530,9530,0
|
|
20240926,123500,147034500,9530,9530,9530,9530,0
|
|
20240926,123400,147034500,9530,9530,9530,9530,0
|
|
20240926,123300,147034500,9530,9530,9530,9530,5
|
|
20240926,123200,146986850,9530,9530,9530,9530,0
|
|
20240926,123100,146986850,9530,9530,9530,9530,4
|
|
20240926,123000,146948730,9530,9530,9530,9530,0
|
|
20240926,122900,146948730,9530,9530,9530,9530,0
|
|
20240926,122800,146948730,9530,9530,9530,9530,0
|
|
20240926,122700,146948730,9530,9530,9530,9530,0
|
|
20240926,122600,146948730,9530,9530,9530,9530,0
|
|
20240926,122500,146948730,9530,9530,9530,9530,0
|
|
20240926,122400,146948730,9530,9530,9530,9530,0
|
|
20240926,122300,146948730,9530,9530,9530,9530,0
|
|
20240926,122200,146948730,9530,9530,9530,9530,0
|
|
20240926,122100,146948730,9530,9530,9530,9530,0
|
|
20240926,122000,146948730,9530,9530,9530,9530,0
|
|
20240926,121900,146948730,9530,9530,9530,9530,0
|
|
20240926,121800,146948730,9530,9530,9530,9530,0
|
|
20240926,121700,146948730,9530,9530,9530,9530,0
|
|
20240926,121600,146948730,9530,9530,9530,9530,0
|
|
20240926,121500,146948730,9530,9530,9530,9530,0
|
|
20240926,121400,146948730,9530,9530,9530,9530,0
|
|
20240926,121300,146948730,9530,9530,9530,9530,0
|
|
20240926,121200,146948730,9530,9530,9530,9530,0
|
|
20240926,121100,146948730,9530,9530,9530,9530,0
|
|
20240926,121000,146948730,9530,9530,9530,9530,0
|
|
20240926,120900,146948730,9530,9530,9530,9530,0
|
|
20240926,120800,146948730,9530,9530,9530,9530,0
|
|
20240926,120700,146948730,9530,9530,9530,9530,0
|
|
20240926,120600,146948730,9530,9530,9530,9530,0
|
|
20240926,120500,146948730,9530,9530,9530,9530,0
|
|
20240926,120400,146948730,9530,9530,9530,9530,0
|
|
20240926,120300,146948730,9530,9530,9530,9530,0
|
|
20240926,120200,146948730,9530,9530,9530,9530,0
|
|
20240926,120100,146948730,9530,9530,9530,9530,0
|
|
20240926,120000,146948730,9530,9530,9530,9530,0
|
|
20240926,115900,146948730,9530,9530,9530,9530,0
|
|
20240926,115800,146948730,9530,9530,9530,9530,0
|
|
20240926,115700,146948730,9530,9530,9530,9530,0
|
|
20240926,115600,146948730,9530,9530,9530,9530,0
|
|
20240926,115500,146948730,9530,9530,9530,9530,0
|
|
20240926,115400,146948730,9530,9530,9530,9530,11
|
|
20240926,115300,146843900,9530,9530,9530,9530,12
|
|
20240926,115200,146729540,9530,9470,9610,9470,164
|
|
20240926,115100,145167490,9450,9450,9450,9450,0
|
|
20240926,115000,145167490,9450,9450,9450,9450,0
|
|
20240926,114900,145167490,9450,9450,9450,9450,5
|
|
20240926,114800,145120240,9440,9440,9440,9440,0
|
|
20240926,114700,145120240,9440,9440,9440,9440,1
|
|
20240926,114600,145110800,9440,9440,9440,9440,4
|
|
20240926,114500,145073040,9450,9450,9450,9450,32
|
|
20240926,114400,144770640,9450,9450,9450,9450,1
|
|
20240926,114300,144761190,9450,9450,9450,9450,0
|
|
20240926,114200,144761190,9450,9450,9450,9450,0
|
|
20240926,114100,144761190,9450,9450,9450,9450,0
|
|
20240926,114000,144761190,9450,9450,9450,9450,530
|
|
20240926,113900,139752690,9450,9450,9450,9450,0
|
|
20240926,113800,139752690,9450,9460,9460,9450,4
|
|
20240926,113700,139714870,9470,9470,9470,9470,0
|
|
20240926,113600,139714870,9470,9480,9480,9470,154
|
|
20240926,113500,138256430,9480,9480,9480,9480,0
|
|
20240926,113400,138256430,9480,9510,9510,9480,221
|
|
20240926,113300,136158700,9580,9580,9580,9580,0
|
|
20240926,113200,136158700,9580,9580,9580,9580,0
|
|
20240926,113100,136158700,9580,9580,9580,9580,1
|
|
20240926,113000,136149120,9600,9600,9600,9600,0
|
|
20240926,112900,136149120,9600,9630,9630,9600,246
|
|
20240926,112800,133782950,9630,9630,9630,9630,0
|
|
20240926,112700,133782950,9630,9630,9640,9630,12
|
|
20240926,112600,133667380,9650,9650,9650,9650,0
|
|
20240926,112500,133667380,9650,9650,9650,9650,0
|
|
20240926,112400,133667380,9650,9680,9680,9650,327
|
|
20240926,112300,130505230,9710,9710,9710,9710,100
|
|
20240926,112200,129534230,9710,9710,9710,9710,101
|
|
20240926,112100,128553520,9700,9680,9700,9680,240
|
|
20240926,112000,126226820,9670,9670,9670,9670,1
|
|
20240926,111900,126217150,9650,9650,9650,9650,30
|
|
20240926,111800,125927650,9650,9570,9650,9570,1214
|
|
20240926,111700,114259270,9550,9500,9550,9500,238
|
|
20240926,111600,111986620,9550,9550,9550,9550,0
|
|
20240926,111500,111986620,9550,9550,9550,9550,0
|
|
20240926,111400,111986620,9550,9550,9550,9550,0
|
|
20240926,111300,111986620,9550,9530,9550,9530,435
|
|
20240926,111200,107835210,9500,9510,9510,9500,178
|
|
20240926,111100,106144200,9500,9490,9500,9490,52
|
|
20240926,111000,105650210,9490,9490,9490,9490,2
|
|
20240926,110900,105631230,9480,9480,9480,9480,0
|
|
20240926,110800,105631230,9480,9480,9480,9480,0
|
|
20240926,110700,105631230,9480,9480,9480,9480,0
|
|
20240926,110600,105631230,9480,9480,9480,9480,0
|
|
20240926,110500,105631230,9480,9480,9480,9480,0
|
|
20240926,110400,105631230,9480,9480,9480,9480,0
|
|
20240926,110300,105631230,9480,9480,9480,9480,9
|
|
20240926,110200,105545910,9470,9470,9470,9470,0
|
|
20240926,110100,105545910,9470,9470,9470,9470,0
|
|
20240926,110000,105545910,9470,9470,9470,9470,0
|
|
20240926,105900,105545910,9470,9470,9470,9470,0
|
|
20240926,105800,105545910,9470,9470,9470,9470,0
|
|
20240926,105700,105545910,9470,9470,9470,9470,0
|
|
20240926,105600,105545910,9470,9470,9470,9470,0
|
|
20240926,105500,105545910,9470,9470,9470,9470,0
|
|
20240926,105400,105545910,9470,9470,9470,9470,101
|
|
20240926,105300,104589440,9470,9470,9470,9470,0
|
|
20240926,105200,104589440,9470,9470,9470,9470,0
|
|
20240926,105100,104589440,9470,9470,9470,9470,425
|
|
20240926,105000,100564690,9470,9470,9470,9470,0
|
|
20240926,104900,100564690,9470,9470,9470,9470,0
|
|
20240926,104800,100564690,9470,9470,9470,9470,0
|
|
20240926,104700,100564690,9470,9470,9470,9470,0
|
|
20240926,104600,100564690,9470,9470,9470,9470,0
|
|
20240926,104500,100564690,9470,9470,9470,9470,0
|
|
20240926,104400,100564690,9470,9470,9470,9470,0
|
|
20240926,104300,100564690,9470,9470,9470,9470,0
|
|
20240926,104200,100564690,9470,9470,9470,9460,337
|
|
20240926,104100,97373340,9470,9460,9470,9450,44
|
|
20240926,104000,96956770,9450,9450,9450,9450,14
|
|
20240926,103900,96824470,9450,9450,9450,9450,16
|
|
20240926,103800,96673270,9440,9440,9440,9440,0
|
|
20240926,103700,96673270,9440,9440,9440,9440,0
|
|
20240926,103600,96673270,9440,9440,9440,9440,0
|
|
20240926,103500,96673270,9440,9440,9440,9440,0
|
|
20240926,103400,96673270,9440,9440,9440,9440,0
|
|
20240926,103300,96673270,9440,9440,9440,9440,0
|
|
20240926,103200,96673270,9440,9440,9440,9440,0
|
|
20240926,103100,96673270,9440,9440,9440,9440,0
|
|
20240926,103000,96673270,9440,9450,9450,9440,7
|
|
20240926,102900,96607180,9440,9440,9440,9440,0
|
|
20240926,102800,96607180,9440,9440,9440,9440,0
|
|
20240926,102700,96607180,9440,9440,9440,9440,0
|
|
20240926,102600,96607180,9440,9440,9440,9440,0
|
|
20240926,102500,96607180,9440,9440,9440,9440,0
|
|
20240926,102400,96607180,9440,9440,9440,9440,0
|
|
20240926,102300,96607180,9440,9440,9440,9440,0
|
|
20240926,102200,96607180,9440,9440,9440,9440,0
|
|
20240926,102100,96607180,9440,9440,9440,9440,0
|
|
20240926,102000,96607180,9440,9440,9440,9440,0
|
|
20240926,101900,96607180,9440,9440,9440,9440,0
|
|
20240926,101800,96607180,9440,9440,9440,9440,0
|
|
20240926,101700,96607180,9440,9440,9440,9440,0
|
|
20240926,101600,96607180,9440,9440,9440,9440,1
|
|
20240926,101500,96597740,9400,9400,9400,9400,0
|
|
20240926,101400,96597740,9400,9400,9400,9400,4
|
|
20240926,101300,96560140,9400,9400,9400,9400,0
|
|
20240926,101200,96560140,9400,9400,9400,9400,0
|
|
20240926,101100,96560140,9400,9410,9410,9400,100
|
|
20240926,101000,95620120,9400,9400,9400,9400,0
|
|
20240926,100900,95620120,9400,9400,9400,9400,0
|
|
20240926,100800,95620120,9400,9400,9400,9400,173
|
|
20240926,100700,93993920,9400,9410,9410,9400,500
|
|
20240926,100600,89291940,9410,9410,9410,9410,0
|
|
20240926,100500,89291940,9410,9410,9410,9410,0
|
|
20240926,100400,89291940,9410,9410,9410,9410,0
|
|
20240926,100300,89291940,9410,9410,9420,9410,35
|
|
20240926,100200,88962510,9440,9440,9440,9440,1
|
|
20240926,100100,88953070,9440,9470,9470,9440,294
|
|
20240926,100000,86176150,9470,9470,9470,9470,0
|
|
20240926,095900,86176150,9470,9470,9470,9470,2
|
|
20240926,095800,86157210,9470,9480,9480,9470,10
|
|
20240926,095700,86062450,9490,9490,9490,9490,0
|
|
20240926,095600,86062450,9490,9460,9490,9460,2
|
|
20240926,095500,86043500,9460,9450,9460,9450,897
|
|
20240926,095400,77566840,9460,9460,9460,9460,0
|
|
20240926,095300,77566840,9460,9460,9460,9460,1842
|
|
20240926,095200,60141520,9460,9460,9460,9460,0
|
|
20240926,095100,60141520,9460,9460,9460,9460,2
|
|
20240926,095000,60122600,9460,9460,9460,9460,0
|
|
20240926,094900,60122600,9460,9460,9460,9460,2
|
|
20240926,094800,60103680,9450,9450,9450,9450,0
|
|
20240926,094700,60103680,9450,9450,9450,9450,0
|
|
20240926,094600,60103680,9450,9450,9450,9450,0
|
|
20240926,094500,60103680,9450,9450,9450,9450,0
|
|
20240926,094400,60103680,9450,9450,9450,9450,0
|
|
20240926,094300,60103680,9450,9460,9460,9450,10
|
|
20240926,094200,60009170,9520,9520,9520,9520,1
|
|
20240926,094100,59999650,9450,9450,9450,9450,10
|
|
20240926,094000,59905150,9490,9490,9490,9490,1
|
|
20240926,093900,59895660,9490,9490,9490,9490,2
|
|
20240926,093800,59876680,9450,9450,9450,9450,0
|
|
20240926,093700,59876680,9450,9450,9450,9450,0
|
|
20240926,093600,59876680,9450,9450,9450,9450,0
|
|
20240926,093500,59876680,9450,9450,9450,9450,0
|
|
20240926,093400,59876680,9450,9450,9450,9450,0
|
|
20240926,093300,59876680,9450,9470,9470,9450,85
|
|
20240926,093200,59073230,9480,9450,9480,9450,39
|
|
20240926,093100,58703690,9450,9450,9450,9450,201
|
|
20240926,093000,56804240,9460,9480,9480,9460,12
|
|
20240926,092900,56690520,9540,9540,9540,9540,0
|
|
20240926,092800,56690520,9540,9540,9540,9540,0
|
|
20240926,092700,56690520,9540,9540,9540,9540,0
|
|
20240926,092600,56690520,9540,9520,9540,9520,91
|
|
20240926,092500,55823820,9500,9500,9500,9500,0
|
|
20240926,092400,55823820,9500,9450,9500,9450,272
|
|
20240926,092300,53242750,9410,9420,9420,9410,345
|
|
20240926,092200,49996160,9450,9450,9450,9450,1
|
|
20240926,092100,49986710,9420,9420,9420,9410,110
|
|
20240926,092000,48950660,9410,9410,9410,9410,0
|
|
20240926,091900,48950660,9410,9410,9410,9410,0
|
|
20240926,091800,48950660,9410,9380,9410,9380,198
|
|
20240926,091700,47088380,9350,9330,9350,9330,270
|
|
20240926,091600,44564000,9330,9330,9330,9330,4
|
|
20240926,091500,44526680,9330,9330,9330,9330,2
|
|
20240926,091400,44508020,9340,9350,9350,9340,23
|
|
20240926,091300,44293100,9350,9350,9350,9350,0
|
|
20240926,091200,44293100,9350,9440,9440,9350,1594
|
|
20240926,091100,29317670,9440,9460,9460,9440,114
|
|
20240926,091000,28241430,9440,9460,9480,9440,1334
|
|
20240926,090900,15601640,9480,9480,9480,9480,0
|
|
20240926,090800,15601640,9480,9480,9480,9480,0
|
|
20240926,090700,15601640,9480,9490,9490,9480,115
|
|
20240926,090600,14510390,9490,9500,9510,9490,146
|
|
20240926,090500,13124410,9500,9500,9500,9500,0
|
|
20240926,090400,13124410,9500,9570,9580,9500,201
|
|
20240926,090300,11199110,9500,9500,9500,9500,0
|
|
20240926,090200,11199110,9500,9500,9500,9500,422
|
|
20240926,090100,7190110,9500,9580,9580,9500,31
|
|
20240926,090000,6895210,9590,9590,9590,9590,719
|