622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191900,648029260,9680,9680,9680,9680,389
|
|
20240926,191800,648029260,9680,9680,9680,9680,0
|
|
20240926,191700,648029260,9680,9680,9680,9680,0
|
|
20240926,191600,648029260,9680,9680,9680,9680,0
|
|
20240926,191500,648029260,9680,9680,9680,9680,0
|
|
20240926,191400,648029260,9680,9680,9680,9680,0
|
|
20240926,191300,648029260,9680,9680,9680,9680,0
|
|
20240926,191200,648029260,9680,9680,9680,9680,0
|
|
20240926,191100,648029260,9680,9680,9680,9680,0
|
|
20240926,191000,648029260,9680,9680,9680,9680,0
|
|
20240926,190900,648029260,9680,9680,9680,9680,0
|
|
20240926,190800,648029260,9680,9680,9680,9680,0
|
|
20240926,190700,648029260,9680,9680,9680,9680,0
|
|
20240926,190600,648029260,9680,9680,9680,9680,0
|
|
20240926,190500,648029260,9680,9680,9680,9680,0
|
|
20240926,190400,648029260,9680,9680,9680,9680,0
|
|
20240926,190300,648029260,9680,9680,9680,9680,0
|
|
20240926,190200,648029260,9680,9680,9680,9680,0
|
|
20240926,190100,648029260,9680,9680,9680,9680,0
|
|
20240926,190000,648029260,9680,9680,9680,9680,0
|
|
20240926,185900,648029260,9680,9680,9680,9680,0
|
|
20240926,185800,648029260,9680,9680,9680,9680,0
|
|
20240926,185700,648029260,9680,9680,9680,9680,0
|
|
20240926,185600,648029260,9680,9680,9680,9680,0
|
|
20240926,185500,648029260,9680,9680,9680,9680,0
|
|
20240926,185400,648029260,9680,9680,9680,9680,0
|
|
20240926,185300,648029260,9680,9680,9680,9680,0
|
|
20240926,185200,648029260,9680,9680,9680,9680,0
|
|
20240926,185100,648029260,9680,9680,9680,9680,0
|
|
20240926,185000,648029260,9680,9680,9680,9680,0
|
|
20240926,184900,648029260,9680,9680,9680,9680,389
|
|
20240926,184800,648029260,9680,9680,9680,9680,0
|
|
20240926,184700,648029260,9680,9680,9680,9680,0
|
|
20240926,184600,648029260,9680,9680,9680,9680,0
|
|
20240926,184500,648029260,9680,9680,9680,9680,0
|
|
20240926,184400,648029260,9680,9680,9680,9680,0
|
|
20240926,184300,648029260,9680,9680,9680,9680,0
|
|
20240926,184200,648029260,9680,9680,9680,9680,0
|
|
20240926,184100,648029260,9680,9680,9680,9680,0
|
|
20240926,184000,648029260,9680,9680,9680,9680,0
|
|
20240926,183900,648029260,9680,9680,9680,9680,0
|
|
20240926,183800,648029260,9680,9680,9680,9680,0
|
|
20240926,183700,648029260,9680,9680,9680,9680,0
|
|
20240926,183600,648029260,9680,9680,9680,9680,0
|
|
20240926,183500,648029260,9680,9680,9680,9680,0
|
|
20240926,183400,648029260,9680,9680,9680,9680,0
|
|
20240926,183300,648029260,9680,9680,9680,9680,0
|
|
20240926,183200,648029260,9680,9680,9680,9680,0
|
|
20240926,183100,648029260,9680,9680,9680,9680,0
|
|
20240926,183000,648029260,9680,9680,9680,9680,0
|
|
20240926,182900,648029260,9680,9680,9680,9680,0
|
|
20240926,182800,648029260,9680,9680,9680,9680,0
|
|
20240926,182700,648029260,9680,9680,9680,9680,0
|
|
20240926,182600,648029260,9680,9680,9680,9680,0
|
|
20240926,182500,648029260,9680,9680,9680,9680,0
|
|
20240926,182400,648029260,9680,9680,9680,9680,0
|
|
20240926,182300,648029260,9680,9680,9680,9680,0
|
|
20240926,182200,648029260,9680,9680,9680,9680,0
|
|
20240926,182100,648029260,9680,9680,9680,9680,0
|
|
20240926,182000,648029260,9680,9680,9680,9680,0
|
|
20240926,181900,648029260,9680,9680,9680,9680,389
|
|
20240926,181800,648029260,9680,9680,9680,9680,0
|
|
20240926,181700,648029260,9680,9680,9680,9680,0
|
|
20240926,181600,648029260,9680,9680,9680,9680,0
|
|
20240926,181500,648029260,9680,9680,9680,9680,0
|
|
20240926,181400,648029260,9680,9680,9680,9680,0
|
|
20240926,181300,648029260,9680,9680,9680,9680,0
|
|
20240926,181200,648029260,9680,9680,9680,9680,0
|
|
20240926,181100,648029260,9680,9680,9680,9680,0
|
|
20240926,181000,648029260,9680,9680,9680,9680,0
|
|
20240926,180900,648029260,9680,9680,9680,9680,0
|
|
20240926,180800,648029260,9680,9680,9680,9680,0
|
|
20240926,180700,648029260,9680,9680,9680,9680,0
|
|
20240926,180600,648029260,9680,9680,9680,9680,0
|
|
20240926,180500,648029260,9680,9680,9680,9680,0
|
|
20240926,180400,648029260,9680,9680,9680,9680,0
|
|
20240926,180300,648029260,9680,9680,9680,9680,0
|
|
20240926,180200,648029260,9680,9680,9680,9680,0
|
|
20240926,180100,648029260,9680,9680,9680,9680,0
|
|
20240926,180000,648029260,9680,9680,9680,9680,0
|
|
20240926,175900,648029260,9680,9680,9680,9680,0
|
|
20240926,175800,648029260,9680,9680,9680,9680,0
|
|
20240926,175700,648029260,9680,9680,9680,9680,0
|
|
20240926,175600,648029260,9680,9680,9680,9680,0
|
|
20240926,175500,648029260,9680,9680,9680,9680,0
|
|
20240926,175400,648029260,9680,9680,9680,9680,0
|
|
20240926,175300,648029260,9680,9680,9680,9680,0
|
|
20240926,175200,648029260,9680,9680,9680,9680,0
|
|
20240926,175100,648029260,9680,9680,9680,9680,0
|
|
20240926,175000,648029260,9680,9680,9680,9680,0
|
|
20240926,174900,648029260,9680,9680,9680,9680,389
|
|
20240926,174800,648029260,9680,9680,9680,9680,0
|
|
20240926,174700,648029260,9680,9680,9680,9680,0
|
|
20240926,174600,648029260,9680,9680,9680,9680,0
|
|
20240926,174500,648029260,9680,9680,9680,9680,0
|
|
20240926,174400,648029260,9680,9680,9680,9680,0
|
|
20240926,174300,648029260,9680,9680,9680,9680,0
|
|
20240926,174200,648029260,9680,9680,9680,9680,0
|
|
20240926,174100,648029260,9680,9680,9680,9680,0
|
|
20240926,174000,648029260,9680,9680,9680,9680,0
|
|
20240926,173900,648029260,9680,9680,9680,9680,0
|
|
20240926,173800,648029260,9680,9680,9680,9680,0
|
|
20240926,173700,648029260,9680,9680,9680,9680,0
|
|
20240926,173600,648029260,9680,9680,9680,9680,0
|
|
20240926,173500,648029260,9680,9680,9680,9680,0
|
|
20240926,173400,648029260,9680,9680,9680,9680,0
|
|
20240926,173300,648029260,9680,9680,9680,9680,0
|
|
20240926,173200,648029260,9680,9680,9680,9680,0
|
|
20240926,173100,648029260,9680,9680,9680,9680,0
|
|
20240926,173000,648029260,9680,9680,9680,9680,0
|
|
20240926,172900,648029260,9680,9680,9680,9680,0
|
|
20240926,172800,648029260,9680,9680,9680,9680,0
|
|
20240926,172700,648029260,9680,9680,9680,9680,0
|
|
20240926,172600,648029260,9680,9680,9680,9680,0
|
|
20240926,172500,648029260,9680,9680,9680,9680,0
|
|
20240926,172400,648029260,9680,9680,9680,9680,0
|
|
20240926,172300,648029260,9680,9680,9680,9680,0
|
|
20240926,172200,648029260,9680,9680,9680,9680,0
|
|
20240926,172100,648029260,9680,9680,9680,9680,0
|
|
20240926,172000,648029260,9680,9680,9680,9680,0
|
|
20240926,171900,648029260,9680,9680,9680,9680,389
|
|
20240926,171800,648029260,9680,9680,9680,9680,0
|
|
20240926,171700,648029260,9680,9680,9680,9680,0
|
|
20240926,171600,648029260,9680,9680,9680,9680,0
|
|
20240926,171500,648029260,9680,9680,9680,9680,0
|
|
20240926,171400,648029260,9680,9680,9680,9680,0
|
|
20240926,171300,648029260,9680,9680,9680,9680,0
|
|
20240926,171200,648029260,9680,9680,9680,9680,0
|
|
20240926,171100,648029260,9680,9680,9680,9680,0
|
|
20240926,171000,648029260,9680,9680,9680,9680,0
|
|
20240926,170900,648029260,9680,9680,9680,9680,0
|
|
20240926,170800,648029260,9680,9680,9680,9680,0
|
|
20240926,170700,648029260,9680,9680,9680,9680,0
|
|
20240926,170600,648029260,9680,9680,9680,9680,0
|
|
20240926,170500,648029260,9680,9680,9680,9680,0
|
|
20240926,170400,648029260,9680,9680,9680,9680,0
|
|
20240926,170300,648029260,9680,9680,9680,9680,0
|
|
20240926,170200,648029260,9680,9680,9680,9680,0
|
|
20240926,170100,648029260,9680,9680,9680,9680,0
|
|
20240926,170000,648029260,9680,9680,9680,9680,0
|
|
20240926,165900,648029260,9680,9680,9680,9680,0
|
|
20240926,165800,648029260,9680,9680,9680,9680,0
|
|
20240926,165700,648029260,9680,9680,9680,9680,0
|
|
20240926,165600,648029260,9680,9680,9680,9680,0
|
|
20240926,165500,648029260,9680,9680,9680,9680,0
|
|
20240926,165400,648029260,9680,9680,9680,9680,0
|
|
20240926,165300,648029260,9680,9680,9680,9680,0
|
|
20240926,165200,648029260,9680,9680,9680,9680,0
|
|
20240926,165100,648029260,9680,9680,9680,9680,0
|
|
20240926,165000,648029260,9680,9680,9680,9680,0
|
|
20240926,164900,648029260,9680,9680,9680,9680,389
|
|
20240926,164800,648029260,9680,9680,9680,9680,0
|
|
20240926,164700,648029260,9680,9680,9680,9680,0
|
|
20240926,164600,648029260,9680,9680,9680,9680,0
|
|
20240926,164500,648029260,9680,9680,9680,9680,0
|
|
20240926,164400,648029260,9680,9680,9680,9680,0
|
|
20240926,164300,648029260,9680,9680,9680,9680,0
|
|
20240926,164200,648029260,9680,9680,9680,9680,0
|
|
20240926,164100,648029260,9680,9680,9680,9680,0
|
|
20240926,164000,648029260,9680,9680,9680,9680,0
|
|
20240926,163900,648029260,9680,9680,9680,9680,0
|
|
20240926,163800,648029260,9680,9680,9680,9680,0
|
|
20240926,163700,648029260,9680,9680,9680,9680,0
|
|
20240926,163600,648029260,9680,9680,9680,9680,0
|
|
20240926,163500,648029260,9680,9680,9680,9680,0
|
|
20240926,163400,648029260,9680,9680,9680,9680,0
|
|
20240926,163300,648029260,9680,9680,9680,9680,0
|
|
20240926,163200,648029260,9680,9680,9680,9680,0
|
|
20240926,163100,648029260,9680,9680,9680,9680,0
|
|
20240926,163000,648029260,9680,9680,9680,9680,0
|
|
20240926,162900,648029260,9680,9680,9680,9680,0
|
|
20240926,162800,648029260,9680,9680,9680,9680,0
|
|
20240926,162700,648029260,9680,9680,9680,9680,0
|
|
20240926,162600,648029260,9680,9680,9680,9680,0
|
|
20240926,162500,648029260,9680,9680,9680,9680,0
|
|
20240926,162400,648029260,9680,9680,9680,9680,0
|
|
20240926,162300,648029260,9680,9680,9680,9680,0
|
|
20240926,162200,648029260,9680,9680,9680,9680,0
|
|
20240926,162100,648029260,9680,9680,9680,9680,0
|
|
20240926,162000,648029260,9680,9680,9680,9680,0
|
|
20240926,161900,648029260,9680,9680,9680,9680,389
|
|
20240926,161800,648029260,9680,9680,9680,9680,0
|
|
20240926,161700,648029260,9680,9680,9680,9680,0
|
|
20240926,161600,648029260,9680,9680,9680,9680,0
|
|
20240926,161500,648029260,9680,9680,9680,9680,0
|
|
20240926,161400,648029260,9680,9680,9680,9680,0
|
|
20240926,161300,648029260,9680,9680,9680,9680,0
|
|
20240926,161200,648029260,9680,9680,9680,9680,0
|
|
20240926,161100,648029260,9680,9680,9680,9680,0
|
|
20240926,161000,648029260,9680,9680,9680,9680,0
|
|
20240926,160900,648029260,9680,9680,9680,9680,0
|
|
20240926,160800,648029260,9680,9680,9680,9680,0
|
|
20240926,160700,648029260,9680,9680,9680,9680,0
|
|
20240926,160600,648029260,9680,9680,9680,9680,0
|
|
20240926,160500,648029260,9680,9680,9680,9680,0
|
|
20240926,160400,648029260,9680,9680,9680,9680,0
|
|
20240926,160300,648029260,9680,9680,9680,9680,0
|
|
20240926,160200,648029260,9680,9680,9680,9680,0
|
|
20240926,160100,648029260,9680,9680,9680,9680,0
|
|
20240926,160000,648029260,9680,9680,9680,9680,0
|
|
20240926,155900,648029260,9680,9680,9680,9680,0
|
|
20240926,155800,648029260,9680,9680,9680,9680,0
|
|
20240926,155700,648029260,9680,9680,9680,9680,0
|
|
20240926,155600,648029260,9680,9680,9680,9680,0
|
|
20240926,155500,648029260,9680,9680,9680,9680,0
|
|
20240926,155400,648029260,9680,9680,9680,9680,0
|
|
20240926,155300,648029260,9680,9680,9680,9680,0
|
|
20240926,155200,648029260,9680,9680,9680,9680,0
|
|
20240926,155100,648029260,9680,9680,9680,9680,0
|
|
20240926,155000,648029260,9680,9680,9680,9680,0
|
|
20240926,154900,648029260,9680,9680,9680,9680,389
|
|
20240926,154800,648029260,9680,9680,9680,9680,0
|
|
20240926,154700,648029260,9680,9680,9680,9680,0
|
|
20240926,154600,648029260,9680,9680,9680,9680,0
|
|
20240926,154500,648029260,9680,9680,9680,9680,0
|
|
20240926,154400,648029260,9680,9680,9680,9680,0
|
|
20240926,154300,648029260,9680,9680,9680,9680,0
|
|
20240926,154200,648029260,9680,9680,9680,9680,0
|
|
20240926,154100,648029260,9680,9680,9680,9680,0
|
|
20240926,154000,648029260,9680,9680,9680,9680,0
|
|
20240926,153900,648029260,9680,9680,9680,9680,0
|
|
20240926,153800,648029260,9680,9680,9680,9680,0
|
|
20240926,153700,648029260,9680,9680,9680,9680,0
|
|
20240926,153600,648029260,9680,9680,9680,9680,0
|
|
20240926,153500,648029260,9680,9680,9680,9680,0
|
|
20240926,153400,648029260,9680,9680,9680,9680,0
|
|
20240926,153300,648029260,9680,9680,9680,9680,0
|
|
20240926,153200,648029260,9680,9680,9680,9680,0
|
|
20240926,153100,648029260,9680,9680,9680,9680,0
|
|
20240926,153000,648029260,9680,9680,9680,9680,389
|
|
20240926,152900,644263740,9690,9690,9690,9690,0
|
|
20240926,152800,644263740,9690,9690,9690,9690,0
|
|
20240926,152700,644263740,9690,9690,9690,9690,0
|
|
20240926,152600,644263740,9690,9690,9690,9690,0
|
|
20240926,152500,644263740,9690,9690,9690,9690,0
|
|
20240926,152400,644263740,9690,9690,9690,9690,0
|
|
20240926,152300,644263740,9690,9690,9690,9690,0
|
|
20240926,152200,644263740,9690,9690,9690,9690,0
|
|
20240926,152100,644263740,9690,9690,9690,9690,0
|
|
20240926,152000,644263740,9690,9690,9690,9690,0
|
|
20240926,151900,644263740,9690,9640,9690,9640,1014
|
|
20240926,151800,634468270,9640,9640,9640,9640,1
|
|
20240926,151700,634458630,9640,9640,9640,9640,0
|
|
20240926,151600,634458630,9640,9640,9640,9640,7
|
|
20240926,151500,634391150,9650,9640,9650,9640,437
|
|
20240926,151400,630175460,9640,9640,9640,9640,8
|
|
20240926,151300,630098340,9650,9620,9650,9620,356
|
|
20240926,151200,626667480,9620,9630,9630,9620,60
|
|
20240926,151100,626090180,9620,9620,9620,9620,0
|
|
20240926,151000,626090180,9620,9610,9620,9610,320
|
|
20240926,150900,623014470,9620,9610,9620,9610,4
|
|
20240926,150800,622976010,9600,9600,9600,9600,0
|
|
20240926,150700,622976010,9600,9600,9600,9600,3
|
|
20240926,150600,622947210,9590,9590,9590,9590,0
|
|
20240926,150500,622947210,9590,9590,9590,9590,1
|
|
20240926,150400,622937620,9580,9580,9580,9580,0
|
|
20240926,150300,622937620,9580,9580,9580,9580,1
|
|
20240926,150200,622928040,9580,9590,9590,9580,132
|
|
20240926,150100,621663470,9590,9590,9590,9580,23
|
|
20240926,150000,621443070,9600,9600,9600,9600,1
|
|
20240926,145900,621433470,9600,9600,9600,9600,45
|
|
20240926,145800,621001470,9610,9610,9610,9610,11
|
|
20240926,145700,620895760,9600,9600,9600,9600,0
|
|
20240926,145600,620895760,9600,9600,9600,9600,0
|
|
20240926,145500,620895760,9600,9600,9600,9600,20
|
|
20240926,145400,620703760,9610,9600,9610,9600,2
|
|
20240926,145300,620684550,9610,9610,9610,9610,68
|
|
20240926,145200,620031070,9620,9620,9620,9620,7
|
|
20240926,145100,619963730,9620,9620,9620,9620,1
|
|
20240926,145000,619954110,9620,9620,9620,9620,2
|
|
20240926,144900,619934870,9610,9620,9620,9610,107
|
|
20240926,144800,618906530,9620,9620,9620,9620,0
|
|
20240926,144700,618906530,9620,9620,9620,9620,11
|
|
20240926,144600,618800710,9620,9610,9620,9610,20
|
|
20240926,144500,618608410,9620,9620,9620,9620,7
|
|
20240926,144400,618541070,9620,9620,9620,9620,6
|
|
20240926,144300,618483350,9620,9620,9620,9620,7
|
|
20240926,144200,618416010,9620,9620,9620,9620,0
|
|
20240926,144100,618416010,9620,9620,9620,9620,0
|
|
20240926,144000,618416010,9620,9620,9620,9620,0
|
|
20240926,143900,618416010,9620,9620,9620,9620,0
|
|
20240926,143800,618416010,9620,9620,9620,9620,1
|
|
20240926,143700,618406390,9610,9610,9610,9610,39
|
|
20240926,143600,618031600,9610,9610,9610,9610,51
|
|
20240926,143500,617541490,9610,9610,9610,9610,0
|
|
20240926,143400,617541490,9610,9620,9620,9610,7
|
|
20240926,143300,617474170,9650,9620,9650,9620,761
|
|
20240926,143200,610133810,9650,9630,9650,9630,188
|
|
20240926,143100,608319630,9660,9660,9660,9660,0
|
|
20240926,143000,608319630,9660,9650,9660,9650,2
|
|
20240926,142900,608300320,9650,9640,9650,9640,1418
|
|
20240926,142800,594617480,9630,9630,9630,9630,107
|
|
20240926,142700,593587070,9610,9620,9620,9610,100
|
|
20240926,142600,592625980,9650,9630,9650,9630,1258
|
|
20240926,142500,580499890,9620,9590,9620,9590,594
|
|
20240926,142400,574789280,9600,9600,9600,9600,0
|
|
20240926,142300,574789280,9600,9600,9600,9600,0
|
|
20240926,142200,574789280,9600,9600,9600,9600,1
|
|
20240926,142100,574779680,9580,9580,9580,9580,0
|
|
20240926,142000,574779680,9580,9580,9580,9580,46
|
|
20240926,141900,574339000,9580,9590,9590,9580,70
|
|
20240926,141800,573668270,9610,9610,9610,9610,0
|
|
20240926,141700,573668270,9610,9580,9610,9580,910
|
|
20240926,141600,564950440,9620,9620,9620,9620,0
|
|
20240926,141500,564950440,9620,9610,9620,9610,9
|
|
20240926,141400,564863940,9580,9580,9580,9580,5
|
|
20240926,141300,564816040,9580,9600,9600,9580,320
|
|
20240926,141200,561747910,9600,9600,9600,9600,0
|
|
20240926,141100,561747910,9600,9600,9600,9600,698
|
|
20240926,141000,555047110,9600,9600,9600,9600,373
|
|
20240926,140900,551466310,9610,9610,9610,9610,31
|
|
20240926,140800,551168400,9580,9580,9580,9580,1
|
|
20240926,140700,551158820,9580,9550,9580,9550,422
|
|
20240926,140600,547124770,9550,9550,9550,9550,0
|
|
20240926,140500,547124770,9550,9540,9550,9540,3
|
|
20240926,140400,547096140,9510,9510,9510,9510,0
|
|
20240926,140300,547096140,9510,9510,9510,9510,0
|
|
20240926,140200,547096140,9510,9510,9510,9510,0
|
|
20240926,140100,547096140,9510,9510,9510,9510,26
|
|
20240926,140000,546848880,9510,9520,9520,9510,39
|
|
20240926,135900,546477790,9520,9530,9530,9520,71
|
|
20240926,135800,545801860,9550,9510,9550,9510,133
|
|
20240926,135700,544535110,9510,9510,9510,9510,59
|
|
20240926,135600,543974020,9510,9500,9510,9500,40
|
|
20240926,135500,543594010,9500,9510,9510,9500,60
|
|
20240926,135400,543023810,9500,9520,9520,9500,78
|
|
20240926,135300,542282100,9530,9520,9530,9520,36
|
|
20240926,135200,541939370,9520,9510,9520,9510,57
|
|
20240926,135100,541397230,9510,9500,9520,9500,188
|
|
20240926,135000,539610290,9500,9500,9510,9500,84
|
|
20240926,134900,538812030,9500,9500,9500,9500,46
|
|
20240926,134800,538375030,9500,9500,9500,9500,34
|
|
20240926,134700,538052030,9500,9500,9500,9500,41
|
|
20240926,134600,537662530,9500,9500,9500,9500,88
|
|
20240926,134500,536826530,9500,9500,9510,9500,71
|
|
20240926,134400,536151830,9510,9500,9510,9500,57
|
|
20240926,134300,535610170,9500,9500,9500,9500,39
|
|
20240926,134200,535239670,9500,9490,9500,9490,45
|
|
20240926,134100,534812420,9500,9470,9500,9470,177
|
|
20240926,134000,533132710,9470,9470,9470,9470,38
|
|
20240926,133900,532772850,9480,9490,9490,9480,40
|
|
20240926,133800,532393350,9480,9480,9480,9480,39
|
|
20240926,133700,532023630,9480,9480,9480,9480,68
|
|
20240926,133600,531378990,9470,9470,9480,9470,55
|
|
20240926,133500,530857940,9470,9470,9480,9470,62
|
|
20240926,133400,530270480,9480,9480,9480,9470,51
|
|
20240926,133300,529787280,9480,9480,9480,9470,42
|
|
20240926,133200,529389440,9470,9480,9480,9470,87
|
|
20240926,133100,528565230,9480,9480,9480,9480,48
|
|
20240926,133000,528110190,9480,9460,9490,9460,186
|
|
20240926,132900,526346780,9450,9450,9450,9450,56
|
|
20240926,132800,525817580,9450,9460,9460,9450,36
|
|
20240926,132700,525477370,9450,9460,9470,9450,550
|
|
20240926,132600,520270960,9450,9460,9460,9450,62
|
|
20240926,132500,519684820,9460,9470,9470,9460,55
|
|
20240926,132400,519164320,9480,9480,9480,9480,32
|
|
20240926,132300,518860960,9500,9500,9500,9490,399
|
|
20240926,132200,515073820,9490,9520,9520,9490,581
|
|
20240926,132100,509550110,9530,9530,9530,9530,35
|
|
20240926,132000,509216560,9530,9540,9540,9530,26
|
|
20240926,131900,508968700,9550,9550,9550,9550,162
|
|
20240926,131800,507421600,9550,9550,9550,9550,123
|
|
20240926,131700,506246950,9550,9550,9550,9550,0
|
|
20240926,131600,506246950,9550,9550,9550,9550,1
|
|
20240926,131500,506237400,9550,9550,9550,9550,7
|
|
20240926,131400,506170550,9550,9550,9550,9550,1
|
|
20240926,131300,506161000,9550,9550,9550,9550,0
|
|
20240926,131200,506161000,9550,9550,9550,9550,1
|
|
20240926,131100,506151450,9550,9550,9550,9550,0
|
|
20240926,131000,506151450,9550,9540,9550,9540,100
|
|
20240926,130900,505197030,9530,9530,9530,9530,0
|
|
20240926,130800,505197030,9530,9530,9530,9530,0
|
|
20240926,130700,505197030,9530,9530,9530,9530,0
|
|
20240926,130600,505197030,9530,9530,9530,9530,126
|
|
20240926,130500,503996250,9530,9530,9530,9530,0
|
|
20240926,130400,503996250,9530,9530,9530,9530,1
|
|
20240926,130300,503986720,9530,9530,9530,9530,0
|
|
20240926,130200,503986720,9530,9530,9530,9530,4
|
|
20240926,130100,503948600,9530,9530,9530,9530,4
|
|
20240926,130000,503910480,9530,9520,9540,9520,7
|
|
20240926,125900,503843770,9530,9530,9530,9530,0
|
|
20240926,125800,503843770,9530,9530,9530,9530,2
|
|
20240926,125700,503824710,9540,9530,9540,9530,203
|
|
20240926,125600,501888130,9530,9530,9530,9530,2
|
|
20240926,125500,501869070,9510,9530,9530,9510,247
|
|
20240926,125400,499518310,9530,9530,9530,9530,0
|
|
20240926,125300,499518310,9530,9530,9530,9530,2
|
|
20240926,125200,499499250,9540,9560,9560,9540,103
|
|
20240926,125100,498516550,9560,9560,9560,9560,0
|
|
20240926,125000,498516550,9560,9590,9590,9560,1796
|
|
20240926,124900,481323110,9610,9610,9610,9610,0
|
|
20240926,124800,481323110,9610,9610,9610,9610,0
|
|
20240926,124700,481323110,9610,9610,9610,9610,0
|
|
20240926,124600,481323110,9610,9610,9610,9610,1
|
|
20240926,124500,481313500,9600,9600,9600,9590,11
|
|
20240926,124400,481207920,9600,9600,9600,9600,9
|
|
20240926,124300,481121520,9610,9610,9610,9610,0
|
|
20240926,124200,481121520,9610,9610,9610,9610,0
|
|
20240926,124100,481121520,9610,9610,9610,9610,0
|
|
20240926,124000,481121520,9610,9610,9610,9590,117
|
|
20240926,123900,479999340,9610,9610,9610,9610,1
|
|
20240926,123800,479989730,9620,9620,9620,9620,1
|
|
20240926,123700,479980110,9630,9620,9630,9620,4
|
|
20240926,123600,479941610,9620,9630,9630,9620,112
|
|
20240926,123500,478864120,9650,9650,9650,9650,1487
|
|
20240926,123400,464514570,9650,9650,9650,9630,547
|
|
20240926,123300,459239330,9630,9630,9630,9630,1
|
|
20240926,123200,459229700,9650,9650,9650,9650,0
|
|
20240926,123100,459229700,9650,9650,9650,9650,1
|
|
20240926,123000,459220050,9640,9630,9650,9630,358
|
|
20240926,122900,455772340,9630,9640,9650,9630,145
|
|
20240926,122800,454375720,9640,9670,9690,9640,487
|
|
20240926,122700,449671360,9690,9690,9710,9690,122
|
|
20240926,122600,448486880,9710,9710,9720,9710,3144
|
|
20240926,122500,417958070,9720,9670,9720,9650,1739
|
|
20240926,122400,401097460,9670,9650,9680,9650,647
|
|
20240926,122300,394842530,9650,9690,9690,9640,792
|
|
20240926,122200,387187060,9720,9730,9740,9690,1126
|
|
20240926,122100,376245530,9730,9720,9730,9690,755
|
|
20240926,122000,368903960,9700,9740,9740,9700,224
|
|
20240926,121900,366724420,9730,9680,9730,9670,564
|
|
20240926,121800,361252700,9710,9710,9750,9660,7323
|
|
20240926,121700,290035120,9720,9680,9730,9680,841
|
|
20240926,121600,281884070,9680,9680,9680,9660,332
|
|
20240926,121500,278674070,9650,9640,9680,9620,512
|
|
20240926,121400,273734040,9640,9620,9650,9620,496
|
|
20240926,121300,268954810,9630,9620,9630,9620,114
|
|
20240926,121200,267858080,9610,9560,9620,9560,2062
|
|
20240926,121100,248126690,9560,9560,9560,9550,614
|
|
20240926,121000,242257180,9570,9570,9570,9560,3
|
|
20240926,120900,242228480,9570,9560,9570,9560,106
|
|
20240926,120800,241214080,9570,9570,9570,9570,0
|
|
20240926,120700,241214080,9570,9570,9570,9570,0
|
|
20240926,120600,241214080,9570,9570,9570,9570,1
|
|
20240926,120500,241204510,9550,9570,9570,9550,464
|
|
20240926,120400,236773290,9570,9560,9570,9550,124
|
|
20240926,120300,235588690,9570,9570,9570,9570,0
|
|
20240926,120200,235588690,9570,9560,9570,9560,2
|
|
20240926,120100,235569560,9580,9580,9580,9580,0
|
|
20240926,120000,235569560,9580,9580,9580,9580,0
|
|
20240926,115900,235569560,9580,9560,9580,9560,38
|
|
20240926,115800,235206210,9560,9560,9560,9560,66
|
|
20240926,115700,234575250,9570,9570,9570,9570,1
|
|
20240926,115600,234565680,9570,9580,9580,9550,132
|
|
20240926,115500,233301240,9590,9580,9610,9560,722
|
|
20240926,115400,226372070,9590,9580,9590,9570,194
|
|
20240926,115300,224513370,9580,9540,9580,9530,3227
|
|
20240926,115200,193709590,9540,9530,9540,9530,3
|
|
20240926,115100,193680990,9520,9510,9530,9510,5
|
|
20240926,115000,193633400,9530,9530,9530,9510,8
|
|
20240926,114900,193557180,9540,9520,9540,9520,1170
|
|
20240926,114800,182402080,9530,9530,9530,9520,54
|
|
20240926,114700,181887480,9540,9540,9540,9540,30
|
|
20240926,114600,181601280,9540,9520,9540,9520,552
|
|
20240926,114500,176340710,9520,9510,9530,9510,985
|
|
20240926,114400,166963590,9510,9520,9520,9510,1401
|
|
20240926,114300,153640050,9510,9500,9510,9500,773
|
|
20240926,114200,146291360,9490,9490,9490,9480,49
|
|
20240926,114100,145826360,9480,9480,9490,9480,224
|
|
20240926,114000,143702820,9490,9480,9490,9480,6
|
|
20240926,113900,143645930,9480,9490,9490,9480,3
|
|
20240926,113800,143617480,9480,9470,9490,9470,20
|
|
20240926,113700,143428020,9490,9480,9490,9470,849
|
|
20240926,113600,135379870,9480,9480,9480,9480,10
|
|
20240926,113500,135285070,9490,9490,9490,9490,2
|
|
20240926,113400,135266090,9480,9480,9480,9480,43
|
|
20240926,113300,134858450,9490,9480,9490,9480,178
|
|
20240926,113200,133170010,9490,9490,9490,9490,217
|
|
20240926,113100,131110680,9470,9480,9480,9470,31
|
|
20240926,113000,130816870,9480,9480,9480,9480,7
|
|
20240926,112900,130750510,9490,9490,9490,9490,80
|
|
20240926,112800,129991310,9490,9480,9490,9480,91
|
|
20240926,112700,129128240,9480,9480,9480,9480,11
|
|
20240926,112600,129023960,9500,9480,9500,9480,501
|
|
20240926,112500,124267940,9480,9480,9480,9480,0
|
|
20240926,112400,124267940,9480,9480,9490,9480,6
|
|
20240926,112300,124211040,9490,9480,9490,9480,104
|
|
20240926,112200,123224350,9490,9490,9490,9490,10
|
|
20240926,112100,123129450,9490,9450,9500,9450,834
|
|
20240926,112000,115225690,9450,9440,9450,9440,54
|
|
20240926,111900,114715920,9440,9440,9440,9440,12
|
|
20240926,111800,114602640,9440,9440,9440,9440,93
|
|
20240926,111700,113724720,9440,9440,9440,9440,6
|
|
20240926,111600,113668080,9440,9440,9440,9440,1
|
|
20240926,111500,113658640,9430,9430,9430,9430,0
|
|
20240926,111400,113658640,9430,9430,9430,9430,0
|
|
20240926,111300,113658640,9430,9430,9430,9430,0
|
|
20240926,111200,113658640,9430,9430,9430,9430,0
|
|
20240926,111100,113658640,9430,9430,9430,9430,11
|
|
20240926,111000,113554910,9440,9440,9440,9440,0
|
|
20240926,110900,113554910,9440,9440,9440,9440,0
|
|
20240926,110800,113554910,9440,9440,9440,9440,101
|
|
20240926,110700,112601470,9450,9450,9450,9450,2
|
|
20240926,110600,112582570,9440,9450,9450,9440,4
|
|
20240926,110500,112544800,9440,9440,9470,9440,1481
|
|
20240926,110400,98545670,9430,9420,9430,9420,86
|
|
20240926,110300,97734900,9430,9400,9430,9400,712
|
|
20240926,110200,91029340,9400,9400,9400,9400,0
|
|
20240926,110100,91029340,9400,9400,9400,9400,1
|
|
20240926,110000,91019940,9380,9380,9380,9380,69
|
|
20240926,105900,90372720,9380,9380,9380,9380,106
|
|
20240926,105800,89378440,9380,9380,9380,9380,0
|
|
20240926,105700,89378440,9380,9380,9380,9380,0
|
|
20240926,105600,89378440,9380,9380,9380,9380,6
|
|
20240926,105500,89322160,9370,9370,9370,9370,104
|
|
20240926,105400,88347680,9360,9360,9360,9360,0
|
|
20240926,105300,88347680,9360,9360,9360,9360,2
|
|
20240926,105200,88328960,9360,9370,9370,9360,309
|
|
20240926,105100,85433640,9370,9360,9370,9360,275
|
|
20240926,105000,82859630,9360,9360,9360,9360,3
|
|
20240926,104900,82831550,9360,9360,9360,9360,4
|
|
20240926,104800,82794110,9360,9360,9360,9360,3
|
|
20240926,104700,82766030,9360,9350,9360,9350,1089
|
|
20240926,104600,72583840,9360,9350,9360,9350,4
|
|
20240926,104500,72546410,9350,9350,9350,9350,3
|
|
20240926,104400,72518360,9350,9350,9350,9350,0
|
|
20240926,104300,72518360,9350,9350,9350,9350,5
|
|
20240926,104200,72471610,9340,9340,9340,9340,0
|
|
20240926,104100,72471610,9340,9340,9340,9340,0
|
|
20240926,104000,72471610,9340,9350,9350,9340,7
|
|
20240926,103900,72406190,9350,9350,9350,9350,3
|
|
20240926,103800,72378140,9350,9350,9350,9350,9
|
|
20240926,103700,72293990,9360,9360,9360,9360,0
|
|
20240926,103600,72293990,9360,9350,9360,9350,2
|
|
20240926,103500,72275280,9350,9350,9350,9350,202
|
|
20240926,103400,70386580,9360,9350,9360,9350,2
|
|
20240926,103300,70367870,9350,9340,9350,9340,3
|
|
20240926,103200,70339840,9350,9350,9350,9350,0
|
|
20240926,103100,70339840,9350,9370,9370,9350,30
|
|
20240926,103000,70059170,9370,9370,9370,9370,3
|
|
20240926,102900,70031060,9370,9370,9370,9370,3
|
|
20240926,102800,70002950,9370,9370,9370,9370,1
|
|
20240926,102700,69993580,9370,9370,9370,9370,3
|
|
20240926,102600,69965470,9370,9370,9370,9370,3
|
|
20240926,102500,69937360,9370,9370,9370,9370,2
|
|
20240926,102400,69918620,9370,9370,9370,9370,19
|
|
20240926,102300,69740590,9370,9370,9370,9360,93
|
|
20240926,102200,68870080,9370,9370,9370,9370,4
|
|
20240926,102100,68832600,9360,9360,9370,9360,7
|
|
20240926,102000,68767070,9360,9360,9360,9360,2
|
|
20240926,101900,68748350,9360,9360,9360,9360,1
|
|
20240926,101800,68738990,9360,9360,9360,9360,0
|
|
20240926,101700,68738990,9360,9370,9370,9360,15
|
|
20240926,101600,68598550,9370,9370,9370,9370,1
|
|
20240926,101500,68589180,9370,9370,9370,9370,3
|
|
20240926,101400,68561070,9370,9370,9370,9370,3
|
|
20240926,101300,68532960,9370,9370,9370,9370,1
|
|
20240926,101200,68523590,9370,9370,9370,9370,3
|
|
20240926,101100,68495480,9370,9350,9370,9350,195
|
|
20240926,101000,66671990,9350,9340,9350,9340,6
|
|
20240926,100900,66615920,9340,9340,9340,9340,7
|
|
20240926,100800,66550540,9330,9330,9350,9330,1503
|
|
20240926,100700,52514430,9330,9330,9330,9330,100
|
|
20240926,100600,51581430,9330,9330,9330,9330,40
|
|
20240926,100500,51208230,9330,9330,9330,9330,22
|
|
20240926,100400,51002970,9330,9330,9330,9330,3
|
|
20240926,100300,50974980,9330,9330,9330,9330,6
|
|
20240926,100200,50919000,9330,9330,9330,9330,4
|
|
20240926,100100,50881680,9330,9330,9330,9330,45
|
|
20240926,100000,50461830,9330,9330,9330,9330,5
|
|
20240926,095900,50415180,9330,9330,9330,9330,2
|
|
20240926,095800,50396520,9330,9330,9330,9330,2
|
|
20240926,095700,50377860,9330,9330,9330,9330,0
|
|
20240926,095600,50377860,9330,9340,9340,9330,8
|
|
20240926,095500,50303200,9330,9330,9330,9330,47
|
|
20240926,095400,49864690,9330,9330,9330,9330,2
|
|
20240926,095300,49846030,9330,9330,9330,9330,5
|
|
20240926,095200,49799380,9330,9330,9330,9330,0
|
|
20240926,095100,49799380,9330,9330,9330,9330,69
|
|
20240926,095000,49155610,9340,9340,9340,9340,3
|
|
20240926,094900,49127590,9340,9330,9340,9330,39
|
|
20240926,094800,48763690,9320,9330,9330,9320,8
|
|
20240926,094700,48689080,9330,9330,9330,9330,4
|
|
20240926,094600,48651760,9330,9330,9330,9330,0
|
|
20240926,094500,48651760,9330,9330,9330,9330,5
|
|
20240926,094400,48605110,9330,9330,9330,9330,4
|
|
20240926,094300,48567790,9330,9330,9330,9330,0
|
|
20240926,094200,48567790,9330,9330,9330,9330,10
|
|
20240926,094100,48474490,9340,9340,9340,9340,5
|
|
20240926,094000,48427790,9340,9340,9340,9340,0
|
|
20240926,093900,48427790,9340,9340,9340,9340,7
|
|
20240926,093800,48362410,9340,9340,9340,9340,7
|
|
20240926,093700,48297030,9340,9340,9340,9340,0
|
|
20240926,093600,48297030,9340,9380,9380,9340,1048
|
|
20240926,093500,38508530,9380,9370,9380,9370,5
|
|
20240926,093400,38461640,9370,9370,9370,9370,0
|
|
20240926,093300,38461640,9370,9370,9370,9370,4
|
|
20240926,093200,38424160,9380,9380,9380,9380,7
|
|
20240926,093100,38358500,9380,9380,9380,9380,0
|
|
20240926,093000,38358500,9380,9390,9390,9370,3
|
|
20240926,092900,38330360,9390,9390,9390,9390,1035
|
|
20240926,092800,28611710,9400,9310,9400,9310,936
|
|
20240926,092700,19829760,9330,9330,9330,9330,0
|
|
20240926,092600,19829760,9330,9330,9330,9330,202
|
|
20240926,092500,17945100,9360,9350,9360,9330,147
|
|
20240926,092400,16573510,9370,9360,9370,9360,12
|
|
20240926,092300,16461180,9390,9380,9390,9380,6
|
|
20240926,092200,16404890,9390,9390,9390,9390,0
|
|
20240926,092100,16404890,9390,9390,9390,9390,464
|
|
20240926,092000,12047930,9380,9380,9380,9380,1
|
|
20240926,091900,12038550,9390,9390,9390,9390,0
|
|
20240926,091800,12038550,9390,9390,9390,9390,1
|
|
20240926,091700,12029160,9400,9340,9400,9340,688
|
|
20240926,091600,5580000,9340,9340,9340,9340,0
|
|
20240926,091500,5580000,9340,9330,9340,9330,9
|
|
20240926,091400,5496020,9330,9300,9330,9300,38
|
|
20240926,091300,5142430,9310,9290,9310,9290,3
|
|
20240926,091200,5114530,9350,9350,9350,9350,0
|
|
20240926,091100,5114530,9350,9350,9350,9350,0
|
|
20240926,091000,5114530,9350,9350,9350,9350,0
|
|
20240926,090900,5114530,9350,9350,9350,9350,0
|
|
20240926,090800,5114530,9350,9350,9350,9350,0
|
|
20240926,090700,5114530,9350,9350,9350,9350,2
|
|
20240926,090600,5095830,9350,9350,9350,9350,50
|
|
20240926,090500,4628330,9350,9350,9350,9350,22
|
|
20240926,090400,4422630,9360,9360,9360,9360,0
|
|
20240926,090300,4422630,9360,9360,9360,9360,0
|
|
20240926,090200,4422630,9360,9360,9360,9360,0
|
|
20240926,090100,4422630,9360,9340,9360,9340,10
|
|
20240926,090000,4329050,9350,9350,9350,9350,463
|