585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184200,1485699450,4585,4585,4585,4585,14571
|
|
20240926,184100,1485699450,4585,4585,4585,4585,0
|
|
20240926,184000,1485699450,4585,4585,4585,4585,0
|
|
20240926,183900,1485699450,4585,4585,4585,4585,0
|
|
20240926,183800,1485699450,4585,4585,4585,4585,0
|
|
20240926,183700,1485699450,4585,4585,4585,4585,0
|
|
20240926,183600,1485699450,4585,4585,4585,4585,0
|
|
20240926,183500,1485699450,4585,4585,4585,4585,0
|
|
20240926,183400,1485699450,4585,4585,4585,4585,0
|
|
20240926,183300,1485699450,4585,4585,4585,4585,0
|
|
20240926,183200,1485699450,4585,4585,4585,4585,0
|
|
20240926,183100,1485699450,4585,4585,4585,4585,0
|
|
20240926,183000,1485699450,4585,4585,4585,4585,0
|
|
20240926,182900,1485699450,4585,4585,4585,4585,0
|
|
20240926,182800,1485699450,4585,4585,4585,4585,0
|
|
20240926,182700,1485699450,4585,4585,4585,4585,0
|
|
20240926,182600,1485699450,4585,4585,4585,4585,0
|
|
20240926,182500,1485699450,4585,4585,4585,4585,0
|
|
20240926,182400,1485699450,4585,4585,4585,4585,0
|
|
20240926,182300,1485699450,4585,4585,4585,4585,0
|
|
20240926,182200,1485699450,4585,4585,4585,4585,0
|
|
20240926,182100,1485699450,4585,4585,4585,4585,0
|
|
20240926,182000,1485699450,4585,4585,4585,4585,0
|
|
20240926,181900,1485699450,4585,4585,4585,4585,0
|
|
20240926,181800,1485699450,4585,4585,4585,4585,0
|
|
20240926,181700,1485699450,4585,4585,4585,4585,0
|
|
20240926,181600,1485699450,4585,4585,4585,4585,0
|
|
20240926,181500,1485699450,4585,4585,4585,4585,0
|
|
20240926,181400,1485699450,4585,4585,4585,4585,0
|
|
20240926,181300,1485699450,4585,4585,4585,4585,0
|
|
20240926,181200,1485699450,4585,4585,4585,4585,14571
|
|
20240926,181100,1485699450,4585,4585,4585,4585,0
|
|
20240926,181000,1485699450,4585,4585,4585,4585,0
|
|
20240926,180900,1485699450,4585,4585,4585,4585,0
|
|
20240926,180800,1485699450,4585,4585,4585,4585,0
|
|
20240926,180700,1485699450,4585,4585,4585,4585,0
|
|
20240926,180600,1485699450,4585,4585,4585,4585,0
|
|
20240926,180500,1485699450,4585,4585,4585,4585,0
|
|
20240926,180400,1485699450,4585,4585,4585,4585,0
|
|
20240926,180300,1485699450,4585,4585,4585,4585,0
|
|
20240926,180200,1485699450,4585,4585,4585,4585,0
|
|
20240926,180100,1485699450,4585,4585,4585,4585,0
|
|
20240926,180000,1485699450,4585,4585,4585,4585,0
|
|
20240926,175900,1485699450,4585,4585,4585,4585,0
|
|
20240926,175800,1485699450,4585,4585,4585,4585,0
|
|
20240926,175700,1485699450,4585,4585,4585,4585,0
|
|
20240926,175600,1485699450,4585,4585,4585,4585,0
|
|
20240926,175500,1485699450,4585,4585,4585,4585,0
|
|
20240926,175400,1485699450,4585,4585,4585,4585,0
|
|
20240926,175300,1485699450,4585,4585,4585,4585,0
|
|
20240926,175200,1485699450,4585,4585,4585,4585,0
|
|
20240926,175100,1485699450,4585,4585,4585,4585,0
|
|
20240926,175000,1485699450,4585,4585,4585,4585,0
|
|
20240926,174900,1485699450,4585,4585,4585,4585,0
|
|
20240926,174800,1485699450,4585,4585,4585,4585,0
|
|
20240926,174700,1485699450,4585,4585,4585,4585,0
|
|
20240926,174600,1485699450,4585,4585,4585,4585,0
|
|
20240926,174500,1485699450,4585,4585,4585,4585,0
|
|
20240926,174400,1485699450,4585,4585,4585,4585,0
|
|
20240926,174300,1485699450,4585,4585,4585,4585,0
|
|
20240926,174200,1485699450,4585,4585,4585,4585,14571
|
|
20240926,174100,1485699450,4585,4585,4585,4585,0
|
|
20240926,174000,1485699450,4585,4585,4585,4585,0
|
|
20240926,173900,1485699450,4585,4585,4585,4585,0
|
|
20240926,173800,1485699450,4585,4585,4585,4585,0
|
|
20240926,173700,1485699450,4585,4585,4585,4585,0
|
|
20240926,173600,1485699450,4585,4585,4585,4585,0
|
|
20240926,173500,1485699450,4585,4585,4585,4585,0
|
|
20240926,173400,1485699450,4585,4585,4585,4585,0
|
|
20240926,173300,1485699450,4585,4585,4585,4585,0
|
|
20240926,173200,1485699450,4585,4585,4585,4585,0
|
|
20240926,173100,1485699450,4585,4585,4585,4585,0
|
|
20240926,173000,1485699450,4585,4585,4585,4585,0
|
|
20240926,172900,1485699450,4585,4585,4585,4585,0
|
|
20240926,172800,1485699450,4585,4585,4585,4585,0
|
|
20240926,172700,1485699450,4585,4585,4585,4585,0
|
|
20240926,172600,1485699450,4585,4585,4585,4585,0
|
|
20240926,172500,1485699450,4585,4585,4585,4585,0
|
|
20240926,172400,1485699450,4585,4585,4585,4585,0
|
|
20240926,172300,1485699450,4585,4585,4585,4585,0
|
|
20240926,172200,1485699450,4585,4585,4585,4585,0
|
|
20240926,172100,1485699450,4585,4585,4585,4585,0
|
|
20240926,172000,1485699450,4585,4585,4585,4585,0
|
|
20240926,171900,1485699450,4585,4585,4585,4585,0
|
|
20240926,171800,1485699450,4585,4585,4585,4585,0
|
|
20240926,171700,1485699450,4585,4585,4585,4585,0
|
|
20240926,171600,1485699450,4585,4585,4585,4585,0
|
|
20240926,171500,1485699450,4585,4585,4585,4585,0
|
|
20240926,171400,1485699450,4585,4585,4585,4585,0
|
|
20240926,171300,1485699450,4585,4585,4585,4585,0
|
|
20240926,171200,1485699450,4585,4585,4585,4585,14571
|
|
20240926,171100,1485699450,4585,4585,4585,4585,0
|
|
20240926,171000,1485699450,4585,4585,4585,4585,0
|
|
20240926,170900,1485699450,4585,4585,4585,4585,0
|
|
20240926,170800,1485699450,4585,4585,4585,4585,0
|
|
20240926,170700,1485699450,4585,4585,4585,4585,0
|
|
20240926,170600,1485699450,4585,4585,4585,4585,0
|
|
20240926,170500,1485699450,4585,4585,4585,4585,0
|
|
20240926,170400,1485699450,4585,4585,4585,4585,0
|
|
20240926,170300,1485699450,4585,4585,4585,4585,0
|
|
20240926,170200,1485699450,4585,4585,4585,4585,0
|
|
20240926,170100,1485699450,4585,4585,4585,4585,0
|
|
20240926,170000,1485699450,4585,4585,4585,4585,0
|
|
20240926,165900,1485699450,4585,4585,4585,4585,0
|
|
20240926,165800,1485699450,4585,4585,4585,4585,0
|
|
20240926,165700,1485699450,4585,4585,4585,4585,0
|
|
20240926,165600,1485699450,4585,4585,4585,4585,0
|
|
20240926,165500,1485699450,4585,4585,4585,4585,0
|
|
20240926,165400,1485699450,4585,4585,4585,4585,0
|
|
20240926,165300,1485699450,4585,4585,4585,4585,0
|
|
20240926,165200,1485699450,4585,4585,4585,4585,0
|
|
20240926,165100,1485699450,4585,4585,4585,4585,0
|
|
20240926,165000,1485699450,4585,4585,4585,4585,0
|
|
20240926,164900,1485699450,4585,4585,4585,4585,0
|
|
20240926,164800,1485699450,4585,4585,4585,4585,0
|
|
20240926,164700,1485699450,4585,4585,4585,4585,0
|
|
20240926,164600,1485699450,4585,4585,4585,4585,0
|
|
20240926,164500,1485699450,4585,4585,4585,4585,0
|
|
20240926,164400,1485699450,4585,4585,4585,4585,0
|
|
20240926,164300,1485699450,4585,4585,4585,4585,0
|
|
20240926,164200,1485699450,4585,4585,4585,4585,14571
|
|
20240926,164100,1485699450,4585,4585,4585,4585,0
|
|
20240926,164000,1485699450,4585,4585,4585,4585,0
|
|
20240926,163900,1485699450,4585,4585,4585,4585,0
|
|
20240926,163800,1485699450,4585,4585,4585,4585,0
|
|
20240926,163700,1485699450,4585,4585,4585,4585,0
|
|
20240926,163600,1485699450,4585,4585,4585,4585,0
|
|
20240926,163500,1485699450,4585,4585,4585,4585,0
|
|
20240926,163400,1485699450,4585,4585,4585,4585,0
|
|
20240926,163300,1485699450,4585,4585,4585,4585,0
|
|
20240926,163200,1485699450,4585,4585,4585,4585,0
|
|
20240926,163100,1485699450,4585,4585,4585,4585,0
|
|
20240926,163000,1485699450,4585,4585,4585,4585,0
|
|
20240926,162900,1485699450,4585,4585,4585,4585,0
|
|
20240926,162800,1485699450,4585,4585,4585,4585,0
|
|
20240926,162700,1485699450,4585,4585,4585,4585,0
|
|
20240926,162600,1485699450,4585,4585,4585,4585,0
|
|
20240926,162500,1485699450,4585,4585,4585,4585,0
|
|
20240926,162400,1485699450,4585,4585,4585,4585,0
|
|
20240926,162300,1485699450,4585,4585,4585,4585,0
|
|
20240926,162200,1485699450,4585,4585,4585,4585,0
|
|
20240926,162100,1485699450,4585,4585,4585,4585,0
|
|
20240926,162000,1485699450,4585,4585,4585,4585,0
|
|
20240926,161900,1485699450,4585,4585,4585,4585,0
|
|
20240926,161800,1485699450,4585,4585,4585,4585,0
|
|
20240926,161700,1485699450,4585,4585,4585,4585,0
|
|
20240926,161600,1485699450,4585,4585,4585,4585,0
|
|
20240926,161500,1485699450,4585,4585,4585,4585,0
|
|
20240926,161400,1485699450,4585,4585,4585,4585,0
|
|
20240926,161300,1485699450,4585,4585,4585,4585,0
|
|
20240926,161200,1485699450,4585,4585,4585,4585,14571
|
|
20240926,161100,1485699450,4585,4585,4585,4585,0
|
|
20240926,161000,1485699450,4585,4585,4585,4585,0
|
|
20240926,160900,1485699450,4585,4585,4585,4585,0
|
|
20240926,160800,1485699450,4585,4585,4585,4585,0
|
|
20240926,160700,1485699450,4585,4585,4585,4585,0
|
|
20240926,160600,1485699450,4585,4585,4585,4585,0
|
|
20240926,160500,1485699450,4585,4585,4585,4585,0
|
|
20240926,160400,1485699450,4585,4585,4585,4585,0
|
|
20240926,160300,1485699450,4585,4585,4585,4585,0
|
|
20240926,160200,1485699450,4585,4585,4585,4585,0
|
|
20240926,160100,1485699450,4585,4585,4585,4585,0
|
|
20240926,160000,1485699450,4585,4585,4585,4585,0
|
|
20240926,155900,1485699450,4585,4585,4585,4585,0
|
|
20240926,155800,1485699450,4585,4585,4585,4585,0
|
|
20240926,155700,1485699450,4585,4585,4585,4585,0
|
|
20240926,155600,1485699450,4585,4585,4585,4585,0
|
|
20240926,155500,1485699450,4585,4585,4585,4585,0
|
|
20240926,155400,1485699450,4585,4585,4585,4585,0
|
|
20240926,155300,1485699450,4585,4585,4585,4585,0
|
|
20240926,155200,1485699450,4585,4585,4585,4585,0
|
|
20240926,155100,1485699450,4585,4585,4585,4585,0
|
|
20240926,155000,1485699450,4585,4585,4585,4585,0
|
|
20240926,154900,1485699450,4585,4585,4585,4585,0
|
|
20240926,154800,1485699450,4585,4585,4585,4585,0
|
|
20240926,154700,1485699450,4585,4585,4585,4585,0
|
|
20240926,154600,1485699450,4585,4585,4585,4585,0
|
|
20240926,154500,1485699450,4585,4585,4585,4585,0
|
|
20240926,154400,1485699450,4585,4585,4585,4585,0
|
|
20240926,154300,1485699450,4585,4585,4585,4585,0
|
|
20240926,154200,1485699450,4585,4585,4585,4585,14571
|
|
20240926,154100,1485699450,4585,4585,4585,4585,0
|
|
20240926,154000,1485699450,4585,4585,4585,4585,0
|
|
20240926,153900,1485699450,4585,4585,4585,4585,0
|
|
20240926,153800,1485699450,4585,4585,4585,4585,0
|
|
20240926,153700,1485699450,4585,4585,4585,4585,0
|
|
20240926,153600,1485699450,4585,4585,4585,4585,0
|
|
20240926,153500,1485699450,4585,4585,4585,4585,0
|
|
20240926,153400,1485699450,4585,4585,4585,4585,0
|
|
20240926,153300,1485699450,4585,4585,4585,4585,0
|
|
20240926,153200,1485699450,4585,4585,4585,4585,0
|
|
20240926,153100,1485699450,4585,4585,4585,4585,0
|
|
20240926,153000,1485699450,4585,4585,4585,4585,14571
|
|
20240926,152900,1418891415,4585,4585,4585,4585,0
|
|
20240926,152800,1418891415,4585,4585,4585,4585,0
|
|
20240926,152700,1418891415,4585,4585,4585,4585,0
|
|
20240926,152600,1418891415,4585,4585,4585,4585,0
|
|
20240926,152500,1418891415,4585,4585,4585,4585,0
|
|
20240926,152400,1418891415,4585,4585,4585,4585,0
|
|
20240926,152300,1418891415,4585,4585,4585,4585,0
|
|
20240926,152200,1418891415,4585,4585,4585,4585,0
|
|
20240926,152100,1418891415,4585,4585,4585,4585,0
|
|
20240926,152000,1418891415,4585,4585,4585,4585,0
|
|
20240926,151900,1418891415,4585,4580,4585,4580,1845
|
|
20240926,151800,1410432665,4585,4580,4585,4580,41
|
|
20240926,151700,1410244880,4580,4590,4590,4580,299
|
|
20240926,151600,1408873470,4590,4590,4590,4580,2247
|
|
20240926,151500,1398569840,4590,4585,4590,4585,34
|
|
20240926,151400,1398413830,4590,4590,4590,4590,3
|
|
20240926,151300,1398400060,4590,4585,4590,4585,264
|
|
20240926,151200,1397189610,4580,4585,4585,4580,34
|
|
20240926,151100,1397033830,4585,4590,4590,4585,916
|
|
20240926,151000,1392833915,4585,4580,4585,4580,3144
|
|
20240926,150900,1378421855,4580,4580,4585,4580,2459
|
|
20240926,150800,1367157135,4575,4575,4575,4575,0
|
|
20240926,150700,1367157135,4575,4580,4580,4575,369
|
|
20240926,150600,1365467215,4580,4580,4580,4580,1
|
|
20240926,150500,1365462635,4590,4585,4590,4585,696
|
|
20240926,150400,1362271010,4575,4575,4575,4575,0
|
|
20240926,150300,1362271010,4575,4575,4575,4575,200
|
|
20240926,150200,1361356010,4585,4575,4585,4575,6
|
|
20240926,150100,1361328550,4575,4575,4575,4575,1522
|
|
20240926,150000,1354365400,4575,4570,4580,4570,5155
|
|
20240926,145900,1330774605,4570,4570,4570,4570,1328
|
|
20240926,145800,1324705645,4575,4570,4575,4570,1062
|
|
20240926,145700,1319849640,4575,4580,4580,4575,718
|
|
20240926,145600,1316564270,4580,4580,4580,4580,6
|
|
20240926,145500,1316536790,4570,4570,4580,4570,1662
|
|
20240926,145400,1308941430,4585,4585,4585,4585,0
|
|
20240926,145300,1308941430,4585,4585,4585,4585,0
|
|
20240926,145200,1308941430,4585,4580,4585,4580,807
|
|
20240926,145100,1305243260,4580,4580,4580,4580,1018
|
|
20240926,145000,1300580820,4580,4570,4580,4570,769
|
|
20240926,144900,1297061650,4570,4580,4580,4570,500
|
|
20240926,144800,1294774435,4585,4580,4585,4580,2153
|
|
20240926,144700,1284910875,4585,4585,4585,4585,323
|
|
20240926,144600,1283429920,4585,4585,4585,4585,52
|
|
20240926,144500,1283191500,4585,4585,4585,4585,1458
|
|
20240926,144400,1276506570,4580,4575,4580,4575,1546
|
|
20240926,144300,1269427705,4580,4575,4580,4575,20
|
|
20240926,144200,1269336200,4585,4575,4585,4575,52
|
|
20240926,144100,1269098040,4585,4585,4585,4585,1
|
|
20240926,144000,1269093455,4585,4580,4585,4580,1509
|
|
20240926,143900,1262182230,4575,4575,4575,4575,170
|
|
20240926,143800,1261404480,4575,4575,4575,4575,2886
|
|
20240926,143700,1248201030,4575,4575,4575,4575,56
|
|
20240926,143600,1247944830,4575,4575,4575,4575,1110
|
|
20240926,143500,1242866580,4575,4575,4575,4575,0
|
|
20240926,143400,1242866580,4575,4575,4575,4575,0
|
|
20240926,143300,1242866580,4575,4580,4580,4575,154
|
|
20240926,143200,1242162025,4580,4575,4580,4575,96
|
|
20240926,143100,1241722665,4575,4575,4575,4575,100
|
|
20240926,143000,1241265165,4570,4570,4575,4570,1450
|
|
20240926,142900,1234638660,4565,4565,4565,4565,0
|
|
20240926,142800,1234638660,4565,4565,4570,4565,205
|
|
20240926,142700,1233702830,4565,4590,4595,4555,13298
|
|
20240926,142600,1173016615,4575,4575,4575,4575,218
|
|
20240926,142500,1172019265,4590,4590,4590,4590,5
|
|
20240926,142400,1171996315,4595,4595,4595,4595,0
|
|
20240926,142300,1171996315,4595,4595,4595,4595,0
|
|
20240926,142200,1171996315,4595,4595,4595,4595,0
|
|
20240926,142100,1171996315,4595,4595,4595,4595,205
|
|
20240926,142000,1171054340,4600,4600,4600,4600,1734
|
|
20240926,141900,1163077940,4570,4595,4595,4570,1011
|
|
20240926,141800,1158432420,4565,4565,4565,4565,29
|
|
20240926,141700,1158300035,4595,4595,4595,4595,1
|
|
20240926,141600,1158295440,4565,4595,4595,4565,2044
|
|
20240926,141500,1148910580,4590,4590,4590,4590,1000
|
|
20240926,141400,1144320580,4590,4590,4590,4590,108
|
|
20240926,141300,1143824860,4590,4560,4590,4560,2005
|
|
20240926,141200,1134622060,4560,4560,4560,4560,0
|
|
20240926,141100,1134622060,4560,4560,4560,4560,104
|
|
20240926,141000,1134147820,4560,4560,4560,4560,20
|
|
20240926,140900,1134056620,4590,4590,4590,4590,0
|
|
20240926,140800,1134056620,4590,4560,4590,4555,3530
|
|
20240926,140700,1117974305,4560,4560,4560,4560,0
|
|
20240926,140600,1117974305,4560,4585,4585,4560,1002
|
|
20240926,140500,1113393890,4585,4585,4585,4585,100
|
|
20240926,140400,1112935390,4595,4595,4595,4595,1
|
|
20240926,140300,1112930795,4595,4595,4595,4595,8
|
|
20240926,140200,1112894035,4595,4595,4595,4595,0
|
|
20240926,140100,1112894035,4595,4595,4595,4595,2
|
|
20240926,140000,1112884845,4585,4595,4595,4585,2
|
|
20240926,135900,1112875665,4590,4590,4590,4585,853
|
|
20240926,135800,1108961795,4565,4570,4570,4565,2881
|
|
20240926,135700,1095809805,4590,4590,4590,4590,0
|
|
20240926,135600,1095809805,4590,4590,4590,4590,0
|
|
20240926,135500,1095809805,4590,4590,4590,4590,0
|
|
20240926,135400,1095809805,4590,4590,4590,4590,20
|
|
20240926,135300,1095718005,4590,4590,4590,4590,1
|
|
20240926,135200,1095713415,4590,4590,4590,4590,0
|
|
20240926,135100,1095713415,4590,4585,4590,4585,11
|
|
20240926,135000,1095662975,4585,4585,4585,4585,100
|
|
20240926,134900,1095204475,4590,4560,4590,4560,4122
|
|
20240926,134800,1076408125,4560,4590,4590,4560,2704
|
|
20240926,134700,1064065315,4590,4590,4590,4590,0
|
|
20240926,134600,1064065315,4590,4590,4590,4590,0
|
|
20240926,134500,1064065315,4590,4580,4590,4580,290
|
|
20240926,134400,1062737055,4565,4580,4580,4565,4
|
|
20240926,134300,1062718780,4565,4570,4575,4565,720
|
|
20240926,134200,1059429275,4575,4575,4575,4570,1997
|
|
20240926,134100,1050299195,4575,4575,4575,4575,129
|
|
20240926,134000,1049709020,4575,4575,4575,4575,38
|
|
20240926,133900,1049535170,4575,4575,4575,4575,2
|
|
20240926,133800,1049526020,4575,4575,4575,4575,420
|
|
20240926,133700,1047604520,4570,4575,4575,4570,2000
|
|
20240926,133600,1038464075,4575,4575,4575,4575,473
|
|
20240926,133500,1036300100,4575,4575,4575,4575,0
|
|
20240926,133400,1036300100,4575,4575,4575,4575,145
|
|
20240926,133300,1035636725,4575,4575,4575,4575,20
|
|
20240926,133200,1035545225,4585,4580,4585,4575,1680
|
|
20240926,133100,1027854015,4580,4585,4585,4580,1000
|
|
20240926,133000,1023271880,4595,4585,4595,4585,109
|
|
20240926,132900,1022771665,4585,4585,4585,4585,101
|
|
20240926,132800,1022308580,4585,4590,4590,4585,100
|
|
20240926,132700,1021850075,4585,4585,4585,4585,107
|
|
20240926,132600,1021359480,4580,4595,4595,4580,58
|
|
20240926,132500,1021093825,4580,4580,4580,4580,0
|
|
20240926,132400,1021093825,4580,4590,4590,4580,1006
|
|
20240926,132300,1016484045,4590,4600,4600,4590,155
|
|
20240926,132200,1015771970,4600,4600,4600,4600,10
|
|
20240926,132100,1015725970,4600,4600,4600,4600,0
|
|
20240926,132000,1015725970,4600,4600,4600,4600,5
|
|
20240926,131900,1015702970,4590,4590,4590,4590,1000
|
|
20240926,131800,1011112970,4590,4590,4590,4590,1
|
|
20240926,131700,1011108380,4595,4600,4600,4590,300
|
|
20240926,131600,1009729130,4600,4600,4600,4600,0
|
|
20240926,131500,1009729130,4600,4600,4600,4600,0
|
|
20240926,131400,1009729130,4600,4600,4600,4600,203
|
|
20240926,131300,1008795330,4600,4605,4605,4600,352
|
|
20240926,131200,1007176120,4600,4600,4600,4600,479
|
|
20240926,131100,1004972720,4600,4600,4600,4600,69
|
|
20240926,131000,1004655320,4590,4590,4590,4590,100
|
|
20240926,130900,1004196320,4590,4590,4590,4590,17
|
|
20240926,130800,1004118290,4590,4590,4590,4590,83
|
|
20240926,130700,1003737320,4590,4590,4590,4590,228
|
|
20240926,130600,1002690800,4590,4590,4590,4590,700
|
|
20240926,130500,999477800,4590,4590,4590,4590,6
|
|
20240926,130400,999450260,4590,4590,4590,4590,858
|
|
20240926,130300,995512040,4590,4590,4590,4590,149
|
|
20240926,130200,994828130,4600,4590,4600,4590,1306
|
|
20240926,130100,988823590,4590,4590,4590,4590,998
|
|
20240926,130000,984242770,4600,4600,4600,4600,27
|
|
20240926,125900,984118570,4600,4590,4600,4590,3
|
|
20240926,125800,984104790,4600,4590,4600,4590,1503
|
|
20240926,125700,977206010,4600,4600,4605,4600,61
|
|
20240926,125600,976925360,4605,4605,4605,4605,0
|
|
20240926,125500,976925360,4605,4605,4605,4605,1
|
|
20240926,125400,976920755,4600,4600,4600,4600,462
|
|
20240926,125300,974795555,4600,4600,4600,4600,19
|
|
20240926,125200,974708155,4600,4585,4600,4585,2
|
|
20240926,125100,974698970,4600,4590,4600,4590,3101
|
|
20240926,125000,960445370,4600,4600,4600,4600,2
|
|
20240926,124900,960436170,4600,4600,4600,4600,0
|
|
20240926,124800,960436170,4600,4605,4605,4600,280
|
|
20240926,124700,959148160,4605,4600,4605,4600,33
|
|
20240926,124600,958996205,4600,4600,4600,4600,94
|
|
20240926,124500,958563805,4605,4605,4605,4605,0
|
|
20240926,124400,958563805,4605,4600,4605,4600,150
|
|
20240926,124300,957873785,4600,4590,4600,4565,921
|
|
20240926,124200,953662950,4600,4600,4600,4600,0
|
|
20240926,124100,953662950,4600,4605,4605,4600,792
|
|
20240926,124000,950019245,4615,4615,4615,4610,328
|
|
20240926,123900,948505775,4615,4615,4615,4615,1175
|
|
20240926,123800,943083150,4590,4610,4620,4590,2204
|
|
20240926,123700,932918200,4600,4600,4610,4600,572
|
|
20240926,123600,930284735,4610,4610,4610,4610,0
|
|
20240926,123500,930284735,4610,4605,4610,4605,206
|
|
20240926,123400,929335795,4605,4585,4610,4575,8226
|
|
20240926,123300,891532155,4595,4585,4595,4585,1643
|
|
20240926,123200,883998935,4585,4570,4585,4570,701
|
|
20240926,123100,880795350,4585,4585,4585,4585,0
|
|
20240926,123000,880795350,4585,4585,4585,4570,3
|
|
20240926,122900,880781610,4585,4585,4585,4585,1
|
|
20240926,122800,880777025,4585,4580,4585,4580,394
|
|
20240926,122700,878972500,4580,4570,4580,4570,41
|
|
20240926,122600,878785120,4580,4580,4580,4560,30
|
|
20240926,122500,878648000,4580,4570,4580,4555,201
|
|
20240926,122400,877730040,4580,4575,4580,4555,1400
|
|
20240926,122300,871336615,4575,4575,4575,4570,501
|
|
20240926,122200,869046915,4580,4585,4585,4580,859
|
|
20240926,122100,865110530,4585,4585,4585,4585,202
|
|
20240926,122000,864184360,4590,4590,4590,4590,1
|
|
20240926,121900,864179770,4595,4590,4595,4585,242
|
|
20240926,121800,863069185,4590,4590,4590,4590,672
|
|
20240926,121700,859984705,4590,4585,4590,4585,655
|
|
20240926,121600,856981470,4585,4585,4585,4585,82
|
|
20240926,121500,856605500,4585,4585,4585,4585,0
|
|
20240926,121400,856605500,4585,4585,4585,4585,0
|
|
20240926,121300,856605500,4585,4580,4585,4580,677
|
|
20240926,121200,853504830,4585,4585,4585,4580,80
|
|
20240926,121100,853138175,4585,4580,4585,4580,481
|
|
20240926,121000,850935190,4580,4580,4580,4580,0
|
|
20240926,120900,850935190,4580,4575,4580,4575,436
|
|
20240926,120800,848940485,4580,4580,4580,4580,0
|
|
20240926,120700,848940485,4580,4580,4580,4580,1
|
|
20240926,120600,848935905,4580,4575,4580,4575,239
|
|
20240926,120500,847842475,4575,4575,4575,4575,1
|
|
20240926,120400,847837900,4570,4570,4570,4565,2177
|
|
20240926,120300,837891010,4560,4560,4560,4560,850
|
|
20240926,120200,834015010,4560,4560,4560,4560,0
|
|
20240926,120100,834015010,4560,4560,4560,4560,0
|
|
20240926,120000,834015010,4560,4565,4565,4560,241
|
|
20240926,115900,832915500,4565,4565,4565,4565,1123
|
|
20240926,115800,827789005,4565,4565,4565,4565,778
|
|
20240926,115700,824237435,4565,4565,4565,4565,200
|
|
20240926,115600,823324435,4565,4565,4565,4565,50
|
|
20240926,115500,823096185,4565,4565,4565,4565,344
|
|
20240926,115400,821525825,4570,4570,4570,4570,84
|
|
20240926,115300,821141945,4570,4570,4570,4570,0
|
|
20240926,115200,821141945,4570,4570,4570,4570,21
|
|
20240926,115100,821045975,4570,4570,4570,4570,18
|
|
20240926,115000,820963715,4570,4570,4570,4570,6
|
|
20240926,114900,820936295,4570,4570,4570,4570,139
|
|
20240926,114800,820301065,4570,4570,4570,4570,68
|
|
20240926,114700,819990305,4570,4580,4580,4570,35
|
|
20240926,114600,819830055,4580,4580,4580,4580,100
|
|
20240926,114500,819372055,4580,4570,4580,4570,7
|
|
20240926,114400,819340055,4580,4580,4580,4580,0
|
|
20240926,114300,819340055,4580,4580,4580,4580,387
|
|
20240926,114200,817567595,4580,4580,4580,4580,109
|
|
20240926,114100,817068375,4580,4580,4580,4580,0
|
|
20240926,114000,817068375,4580,4580,4580,4580,38
|
|
20240926,113900,816894335,4580,4580,4580,4580,30
|
|
20240926,113800,816756935,4580,4580,4580,4580,250
|
|
20240926,113700,815611935,4580,4575,4580,4575,97
|
|
20240926,113600,815168130,4575,4575,4575,4575,10
|
|
20240926,113500,815122380,4565,4565,4565,4565,0
|
|
20240926,113400,815122380,4565,4565,4565,4565,10
|
|
20240926,113300,815076730,4580,4580,4580,4580,311
|
|
20240926,113200,813652350,4580,4575,4580,4575,514
|
|
20240926,113100,811300795,4565,4565,4565,4565,15
|
|
20240926,113000,811232320,4575,4575,4575,4575,1110
|
|
20240926,112900,806154070,4575,4575,4575,4575,8
|
|
20240926,112800,806117470,4580,4580,4580,4580,0
|
|
20240926,112700,806117470,4580,4580,4580,4580,0
|
|
20240926,112600,806117470,4580,4560,4580,4560,5255
|
|
20240926,112500,782061265,4570,4570,4570,4570,5
|
|
20240926,112400,782038415,4570,4570,4570,4570,0
|
|
20240926,112300,782038415,4570,4570,4570,4570,0
|
|
20240926,112200,782038415,4570,4570,4570,4570,105
|
|
20240926,112100,781558565,4570,4565,4570,4560,108
|
|
20240926,112000,781065310,4565,4565,4565,4565,3
|
|
20240926,111900,781051615,4565,4550,4565,4550,154
|
|
20240926,111800,780350900,4565,4565,4565,4550,488
|
|
20240926,111700,778129730,4560,4565,4570,4560,2556
|
|
20240926,111600,766454285,4570,4570,4570,4570,218
|
|
20240926,111500,765458025,4570,4565,4570,4565,2126
|
|
20240926,111400,755752810,4560,4560,4560,4560,590
|
|
20240926,111300,753062410,4560,4550,4560,4550,42
|
|
20240926,111200,752871300,4550,4550,4550,4550,2
|
|
20240926,111100,752862200,4545,4555,4555,4545,958
|
|
20240926,111000,748502750,4555,4555,4555,4555,284
|
|
20240926,110900,747209130,4560,4560,4560,4560,3
|
|
20240926,110800,747195450,4560,4555,4560,4555,240
|
|
20240926,110700,746102245,4550,4555,4555,4550,63
|
|
20240926,110600,745815395,4555,4555,4555,4555,524
|
|
20240926,110500,743428575,4555,4555,4555,4555,2
|
|
20240926,110400,743419465,4550,4550,4550,4550,5
|
|
20240926,110300,743396715,4550,4550,4550,4550,200
|
|
20240926,110200,742486715,4550,4550,4550,4550,0
|
|
20240926,110100,742486715,4550,4550,4550,4550,0
|
|
20240926,110000,742486715,4550,4560,4560,4550,2
|
|
20240926,105900,742477605,4550,4555,4560,4540,2113
|
|
20240926,105800,732878880,4555,4555,4555,4555,75
|
|
20240926,105700,732537255,4560,4560,4560,4560,605
|
|
20240926,105600,729778455,4560,4560,4560,4560,0
|
|
20240926,105500,729778455,4560,4560,4560,4560,1
|
|
20240926,105400,729773895,4560,4560,4560,4560,14
|
|
20240926,105300,729710055,4560,4560,4560,4560,57
|
|
20240926,105200,729450135,4565,4565,4565,4565,0
|
|
20240926,105100,729450135,4565,4555,4565,4555,7
|
|
20240926,105000,729418190,4570,4570,4570,4570,0
|
|
20240926,104900,729418190,4570,4560,4570,4560,1057
|
|
20240926,104800,724589655,4560,4560,4560,4560,0
|
|
20240926,104700,724589655,4560,4555,4560,4555,867
|
|
20240926,104600,720640375,4555,4555,4555,4555,3
|
|
20240926,104500,720626710,4555,4555,4555,4555,2124
|
|
20240926,104400,710951890,4560,4560,4560,4560,0
|
|
20240926,104300,710951890,4560,4560,4560,4560,0
|
|
20240926,104200,710951890,4560,4535,4560,4530,5418
|
|
20240926,104100,686381955,4535,4545,4545,4535,3355
|
|
20240926,104000,671152735,4545,4545,4545,4545,140
|
|
20240926,103900,670516435,4545,4550,4550,4545,513
|
|
20240926,103800,668184835,4545,4545,4545,4540,1210
|
|
20240926,103700,662691110,4545,4550,4550,4545,601
|
|
20240926,103600,659959560,4545,4565,4565,4545,1275
|
|
20240926,103500,654162185,4565,4550,4570,4550,111
|
|
20240926,103400,653655555,4550,4550,4550,4550,794
|
|
20240926,103300,650042855,4550,4570,4570,4550,2337
|
|
20240926,103200,639405785,4570,4570,4570,4550,8013
|
|
20240926,103100,602891025,4570,4570,4570,4570,152
|
|
20240926,103000,602196385,4560,4560,4570,4560,788
|
|
20240926,102900,598598955,4560,4565,4565,4560,213
|
|
20240926,102800,597626620,4565,4565,4565,4565,457
|
|
20240926,102700,595540415,4565,4565,4565,4565,540
|
|
20240926,102600,593075315,4575,4575,4575,4575,30
|
|
20240926,102500,592938065,4575,4575,4575,4575,0
|
|
20240926,102400,592938065,4575,4575,4575,4575,1
|
|
20240926,102300,592933490,4580,4560,4580,4560,144
|
|
20240926,102200,592275110,4560,4560,4560,4560,248
|
|
20240926,102100,591144230,4580,4580,4580,4580,301
|
|
20240926,102000,589765650,4555,4575,4580,4555,1545
|
|
20240926,101900,582718960,4580,4580,4580,4580,151
|
|
20240926,101800,582027380,4580,4595,4595,4580,1910
|
|
20240926,101700,573271210,4585,4595,4595,4585,18
|
|
20240926,101600,573188560,4595,4590,4600,4590,1446
|
|
20240926,101500,566546435,4590,4590,4590,4590,0
|
|
20240926,101400,566546435,4590,4580,4590,4580,11657
|
|
20240926,101300,513145135,4575,4580,4580,4575,362
|
|
20240926,101200,511488925,4575,4575,4575,4575,50
|
|
20240926,101100,511260175,4575,4575,4575,4575,42
|
|
20240926,101000,511068025,4580,4580,4580,4580,52
|
|
20240926,100900,510829865,4570,4570,4580,4570,794
|
|
20240926,100800,507199535,4570,4570,4570,4555,150
|
|
20240926,100700,506515535,4555,4575,4575,4555,561
|
|
20240926,100600,503956460,4580,4560,4580,4550,6012
|
|
20240926,100500,476569785,4560,4560,4560,4560,1469
|
|
20240926,100400,469871145,4560,4560,4560,4560,56
|
|
20240926,100300,469615785,4560,4565,4575,4560,1453
|
|
20240926,100200,462986705,4575,4570,4575,4565,983
|
|
20240926,100100,458496300,4570,4575,4575,4570,201
|
|
20240926,100000,457577725,4575,4565,4575,4565,125
|
|
20240926,095900,457006100,4565,4565,4565,4565,130
|
|
20240926,095800,456412650,4575,4575,4575,4575,0
|
|
20240926,095700,456412650,4575,4575,4580,4575,2664
|
|
20240926,095600,444224795,4580,4565,4580,4565,3537
|
|
20240926,095500,428065240,4565,4570,4570,4565,446
|
|
20240926,095400,426028595,4570,4570,4570,4570,93
|
|
20240926,095300,425603585,4570,4570,4570,4570,85
|
|
20240926,095200,425215135,4575,4575,4575,4575,177
|
|
20240926,095100,424405360,4575,4565,4575,4565,2101
|
|
20240926,095000,414814285,4565,4565,4565,4565,330
|
|
20240926,094900,413307835,4565,4570,4570,4565,233
|
|
20240926,094800,412243175,4570,4570,4570,4565,1103
|
|
20240926,094700,407207465,4580,4565,4580,4565,369
|
|
20240926,094600,405522965,4565,4565,4580,4565,1565
|
|
20240926,094500,398378575,4565,4570,4585,4565,2959
|
|
20240926,094400,384862985,4570,4575,4575,4570,4552
|
|
20240926,094300,364056165,4590,4590,4590,4590,0
|
|
20240926,094200,364056165,4590,4590,4590,4575,257
|
|
20240926,094100,362880285,4575,4575,4590,4575,25
|
|
20240926,094000,362765850,4575,4590,4590,4575,2621
|
|
20240926,093900,350758945,4575,4580,4590,4575,1174
|
|
20240926,093800,345383310,4590,4590,4590,4590,38
|
|
20240926,093700,345208890,4595,4590,4595,4590,184
|
|
20240926,093600,344363415,4595,4580,4595,4580,800
|
|
20240926,093500,340691915,4580,4595,4595,4580,1382
|
|
20240926,093400,334362325,4595,4585,4595,4585,829
|
|
20240926,093300,330556360,4600,4595,4600,4580,2213
|
|
20240926,093200,320414960,4595,4595,4595,4595,5
|
|
20240926,093100,320391985,4595,4585,4595,4585,1236
|
|
20240926,093000,314714905,4585,4595,4595,4585,989
|
|
20240926,092900,310179830,4600,4585,4600,4585,1434
|
|
20240926,092800,303593525,4585,4585,4590,4585,3247
|
|
20240926,092700,288704945,4585,4590,4590,4585,325
|
|
20240926,092600,287214615,4585,4585,4585,4585,103
|
|
20240926,092500,286742360,4585,4595,4595,4585,96
|
|
20240926,092400,286302170,4585,4600,4600,4585,3046
|
|
20240926,092300,272324400,4600,4585,4600,4585,28
|
|
20240926,092200,272195615,4610,4610,4615,4585,1949
|
|
20240926,092100,263227705,4600,4605,4610,4585,848
|
|
20240926,092000,259322255,4605,4580,4605,4580,3522
|
|
20240926,091900,243121225,4585,4600,4600,4575,287
|
|
20240926,091800,241807030,4600,4585,4600,4585,530
|
|
20240926,091700,239375450,4580,4585,4585,4580,130
|
|
20240926,091600,238779490,4585,4575,4585,4570,1279
|
|
20240926,091500,232922930,4580,4600,4600,4575,2755
|
|
20240926,091400,220292455,4600,4590,4600,4585,1192
|
|
20240926,091300,214821560,4590,4610,4615,4580,1271
|
|
20240926,091200,208969150,4610,4575,4615,4575,2431
|
|
20240926,091100,197815475,4575,4575,4585,4575,2006
|
|
20240926,091000,188628945,4575,4560,4575,4560,3369
|
|
20240926,090900,173222430,4565,4565,4575,4565,1365
|
|
20240926,090800,166991195,4570,4580,4580,4565,405
|
|
20240926,090700,165141305,4570,4560,4570,4560,115
|
|
20240926,090600,164616435,4555,4570,4590,4555,3899
|
|
20240926,090500,146799065,4570,4530,4570,4530,1167
|
|
20240926,090400,141482150,4540,4555,4555,4530,7876
|
|
20240926,090300,105749755,4555,4540,4555,4540,758
|
|
20240926,090200,102300905,4535,4555,4575,4535,3157
|
|
20240926,090100,87957875,4575,4525,4575,4520,10254
|
|
20240926,090000,41459840,4520,4520,4530,4520,9172
|