676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,201300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,201200,1264852460,15760,15760,15760,15760,0
|
|
20240926,201100,1264852460,15760,15760,15760,15760,0
|
|
20240926,201000,1264852460,15760,15760,15760,15760,0
|
|
20240926,200900,1264852460,15760,15760,15760,15760,0
|
|
20240926,200800,1264852460,15760,15760,15760,15760,0
|
|
20240926,200700,1264852460,15760,15760,15760,15760,0
|
|
20240926,200600,1264852460,15760,15760,15760,15760,0
|
|
20240926,200500,1264852460,15760,15760,15760,15760,0
|
|
20240926,200400,1264852460,15760,15760,15760,15760,0
|
|
20240926,200300,1264852460,15760,15760,15760,15760,0
|
|
20240926,200200,1264852460,15760,15760,15760,15760,0
|
|
20240926,200100,1264852460,15760,15760,15760,15760,0
|
|
20240926,200000,1264852460,15760,15760,15760,15760,0
|
|
20240926,195900,1264852460,15760,15760,15760,15760,0
|
|
20240926,195800,1264852460,15760,15760,15760,15760,0
|
|
20240926,195700,1264852460,15760,15760,15760,15760,0
|
|
20240926,195600,1264852460,15760,15760,15760,15760,0
|
|
20240926,195500,1264852460,15760,15760,15760,15760,0
|
|
20240926,195400,1264852460,15760,15760,15760,15760,0
|
|
20240926,195300,1264852460,15760,15760,15760,15760,0
|
|
20240926,195200,1264852460,15760,15760,15760,15760,0
|
|
20240926,195100,1264852460,15760,15760,15760,15760,0
|
|
20240926,195000,1264852460,15760,15760,15760,15760,0
|
|
20240926,194900,1264852460,15760,15760,15760,15760,0
|
|
20240926,194800,1264852460,15760,15760,15760,15760,0
|
|
20240926,194700,1264852460,15760,15760,15760,15760,0
|
|
20240926,194600,1264852460,15760,15760,15760,15760,0
|
|
20240926,194500,1264852460,15760,15760,15760,15760,0
|
|
20240926,194400,1264852460,15760,15760,15760,15760,0
|
|
20240926,194300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,194200,1264852460,15760,15760,15760,15760,0
|
|
20240926,194100,1264852460,15760,15760,15760,15760,0
|
|
20240926,194000,1264852460,15760,15760,15760,15760,0
|
|
20240926,193900,1264852460,15760,15760,15760,15760,0
|
|
20240926,193800,1264852460,15760,15760,15760,15760,0
|
|
20240926,193700,1264852460,15760,15760,15760,15760,0
|
|
20240926,193600,1264852460,15760,15760,15760,15760,0
|
|
20240926,193500,1264852460,15760,15760,15760,15760,0
|
|
20240926,193400,1264852460,15760,15760,15760,15760,0
|
|
20240926,193300,1264852460,15760,15760,15760,15760,0
|
|
20240926,193200,1264852460,15760,15760,15760,15760,0
|
|
20240926,193100,1264852460,15760,15760,15760,15760,0
|
|
20240926,193000,1264852460,15760,15760,15760,15760,0
|
|
20240926,192900,1264852460,15760,15760,15760,15760,0
|
|
20240926,192800,1264852460,15760,15760,15760,15760,0
|
|
20240926,192700,1264852460,15760,15760,15760,15760,0
|
|
20240926,192600,1264852460,15760,15760,15760,15760,0
|
|
20240926,192500,1264852460,15760,15760,15760,15760,0
|
|
20240926,192400,1264852460,15760,15760,15760,15760,0
|
|
20240926,192300,1264852460,15760,15760,15760,15760,0
|
|
20240926,192200,1264852460,15760,15760,15760,15760,0
|
|
20240926,192100,1264852460,15760,15760,15760,15760,0
|
|
20240926,192000,1264852460,15760,15760,15760,15760,0
|
|
20240926,191900,1264852460,15760,15760,15760,15760,0
|
|
20240926,191800,1264852460,15760,15760,15760,15760,0
|
|
20240926,191700,1264852460,15760,15760,15760,15760,0
|
|
20240926,191600,1264852460,15760,15760,15760,15760,0
|
|
20240926,191500,1264852460,15760,15760,15760,15760,0
|
|
20240926,191400,1264852460,15760,15760,15760,15760,0
|
|
20240926,191300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,191200,1264852460,15760,15760,15760,15760,0
|
|
20240926,191100,1264852460,15760,15760,15760,15760,0
|
|
20240926,191000,1264852460,15760,15760,15760,15760,0
|
|
20240926,190900,1264852460,15760,15760,15760,15760,0
|
|
20240926,190800,1264852460,15760,15760,15760,15760,0
|
|
20240926,190700,1264852460,15760,15760,15760,15760,0
|
|
20240926,190600,1264852460,15760,15760,15760,15760,0
|
|
20240926,190500,1264852460,15760,15760,15760,15760,0
|
|
20240926,190400,1264852460,15760,15760,15760,15760,0
|
|
20240926,190300,1264852460,15760,15760,15760,15760,0
|
|
20240926,190200,1264852460,15760,15760,15760,15760,0
|
|
20240926,190100,1264852460,15760,15760,15760,15760,0
|
|
20240926,190000,1264852460,15760,15760,15760,15760,0
|
|
20240926,185900,1264852460,15760,15760,15760,15760,0
|
|
20240926,185800,1264852460,15760,15760,15760,15760,0
|
|
20240926,185700,1264852460,15760,15760,15760,15760,0
|
|
20240926,185600,1264852460,15760,15760,15760,15760,0
|
|
20240926,185500,1264852460,15760,15760,15760,15760,0
|
|
20240926,185400,1264852460,15760,15760,15760,15760,0
|
|
20240926,185300,1264852460,15760,15760,15760,15760,0
|
|
20240926,185200,1264852460,15760,15760,15760,15760,0
|
|
20240926,185100,1264852460,15760,15760,15760,15760,0
|
|
20240926,185000,1264852460,15760,15760,15760,15760,0
|
|
20240926,184900,1264852460,15760,15760,15760,15760,0
|
|
20240926,184800,1264852460,15760,15760,15760,15760,0
|
|
20240926,184700,1264852460,15760,15760,15760,15760,0
|
|
20240926,184600,1264852460,15760,15760,15760,15760,0
|
|
20240926,184500,1264852460,15760,15760,15760,15760,0
|
|
20240926,184400,1264852460,15760,15760,15760,15760,0
|
|
20240926,184300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,184200,1264852460,15760,15760,15760,15760,0
|
|
20240926,184100,1264852460,15760,15760,15760,15760,0
|
|
20240926,184000,1264852460,15760,15760,15760,15760,0
|
|
20240926,183900,1264852460,15760,15760,15760,15760,0
|
|
20240926,183800,1264852460,15760,15760,15760,15760,0
|
|
20240926,183700,1264852460,15760,15760,15760,15760,0
|
|
20240926,183600,1264852460,15760,15760,15760,15760,0
|
|
20240926,183500,1264852460,15760,15760,15760,15760,0
|
|
20240926,183400,1264852460,15760,15760,15760,15760,0
|
|
20240926,183300,1264852460,15760,15760,15760,15760,0
|
|
20240926,183200,1264852460,15760,15760,15760,15760,0
|
|
20240926,183100,1264852460,15760,15760,15760,15760,0
|
|
20240926,183000,1264852460,15760,15760,15760,15760,0
|
|
20240926,182900,1264852460,15760,15760,15760,15760,0
|
|
20240926,182800,1264852460,15760,15760,15760,15760,0
|
|
20240926,182700,1264852460,15760,15760,15760,15760,0
|
|
20240926,182600,1264852460,15760,15760,15760,15760,0
|
|
20240926,182500,1264852460,15760,15760,15760,15760,0
|
|
20240926,182400,1264852460,15760,15760,15760,15760,0
|
|
20240926,182300,1264852460,15760,15760,15760,15760,0
|
|
20240926,182200,1264852460,15760,15760,15760,15760,0
|
|
20240926,182100,1264852460,15760,15760,15760,15760,0
|
|
20240926,182000,1264852460,15760,15760,15760,15760,0
|
|
20240926,181900,1264852460,15760,15760,15760,15760,0
|
|
20240926,181800,1264852460,15760,15760,15760,15760,0
|
|
20240926,181700,1264852460,15760,15760,15760,15760,0
|
|
20240926,181600,1264852460,15760,15760,15760,15760,0
|
|
20240926,181500,1264852460,15760,15760,15760,15760,0
|
|
20240926,181400,1264852460,15760,15760,15760,15760,0
|
|
20240926,181300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,181200,1264852460,15760,15760,15760,15760,0
|
|
20240926,181100,1264852460,15760,15760,15760,15760,0
|
|
20240926,181000,1264852460,15760,15760,15760,15760,0
|
|
20240926,180900,1264852460,15760,15760,15760,15760,0
|
|
20240926,180800,1264852460,15760,15760,15760,15760,0
|
|
20240926,180700,1264852460,15760,15760,15760,15760,0
|
|
20240926,180600,1264852460,15760,15760,15760,15760,0
|
|
20240926,180500,1264852460,15760,15760,15760,15760,0
|
|
20240926,180400,1264852460,15760,15760,15760,15760,0
|
|
20240926,180300,1264852460,15760,15760,15760,15760,0
|
|
20240926,180200,1264852460,15760,15760,15760,15760,0
|
|
20240926,180100,1264852460,15760,15760,15760,15760,0
|
|
20240926,180000,1264852460,15760,15760,15760,15760,0
|
|
20240926,175900,1264852460,15760,15760,15760,15760,0
|
|
20240926,175800,1264852460,15760,15760,15760,15760,0
|
|
20240926,175700,1264852460,15760,15760,15760,15760,0
|
|
20240926,175600,1264852460,15760,15760,15760,15760,0
|
|
20240926,175500,1264852460,15760,15760,15760,15760,0
|
|
20240926,175400,1264852460,15760,15760,15760,15760,0
|
|
20240926,175300,1264852460,15760,15760,15760,15760,0
|
|
20240926,175200,1264852460,15760,15760,15760,15760,0
|
|
20240926,175100,1264852460,15760,15760,15760,15760,0
|
|
20240926,175000,1264852460,15760,15760,15760,15760,0
|
|
20240926,174900,1264852460,15760,15760,15760,15760,0
|
|
20240926,174800,1264852460,15760,15760,15760,15760,0
|
|
20240926,174700,1264852460,15760,15760,15760,15760,0
|
|
20240926,174600,1264852460,15760,15760,15760,15760,0
|
|
20240926,174500,1264852460,15760,15760,15760,15760,0
|
|
20240926,174400,1264852460,15760,15760,15760,15760,0
|
|
20240926,174300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,174200,1264852460,15760,15760,15760,15760,0
|
|
20240926,174100,1264852460,15760,15760,15760,15760,0
|
|
20240926,174000,1264852460,15760,15760,15760,15760,0
|
|
20240926,173900,1264852460,15760,15760,15760,15760,0
|
|
20240926,173800,1264852460,15760,15760,15760,15760,0
|
|
20240926,173700,1264852460,15760,15760,15760,15760,0
|
|
20240926,173600,1264852460,15760,15760,15760,15760,0
|
|
20240926,173500,1264852460,15760,15760,15760,15760,0
|
|
20240926,173400,1264852460,15760,15760,15760,15760,0
|
|
20240926,173300,1264852460,15760,15760,15760,15760,0
|
|
20240926,173200,1264852460,15760,15760,15760,15760,0
|
|
20240926,173100,1264852460,15760,15760,15760,15760,0
|
|
20240926,173000,1264852460,15760,15760,15760,15760,0
|
|
20240926,172900,1264852460,15760,15760,15760,15760,0
|
|
20240926,172800,1264852460,15760,15760,15760,15760,0
|
|
20240926,172700,1264852460,15760,15760,15760,15760,0
|
|
20240926,172600,1264852460,15760,15760,15760,15760,0
|
|
20240926,172500,1264852460,15760,15760,15760,15760,0
|
|
20240926,172400,1264852460,15760,15760,15760,15760,0
|
|
20240926,172300,1264852460,15760,15760,15760,15760,0
|
|
20240926,172200,1264852460,15760,15760,15760,15760,0
|
|
20240926,172100,1264852460,15760,15760,15760,15760,0
|
|
20240926,172000,1264852460,15760,15760,15760,15760,0
|
|
20240926,171900,1264852460,15760,15760,15760,15760,0
|
|
20240926,171800,1264852460,15760,15760,15760,15760,0
|
|
20240926,171700,1264852460,15760,15760,15760,15760,0
|
|
20240926,171600,1264852460,15760,15760,15760,15760,0
|
|
20240926,171500,1264852460,15760,15760,15760,15760,0
|
|
20240926,171400,1264852460,15760,15760,15760,15760,0
|
|
20240926,171300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,171200,1264852460,15760,15760,15760,15760,0
|
|
20240926,171100,1264852460,15760,15760,15760,15760,0
|
|
20240926,171000,1264852460,15760,15760,15760,15760,0
|
|
20240926,170900,1264852460,15760,15760,15760,15760,0
|
|
20240926,170800,1264852460,15760,15760,15760,15760,0
|
|
20240926,170700,1264852460,15760,15760,15760,15760,0
|
|
20240926,170600,1264852460,15760,15760,15760,15760,0
|
|
20240926,170500,1264852460,15760,15760,15760,15760,0
|
|
20240926,170400,1264852460,15760,15760,15760,15760,0
|
|
20240926,170300,1264852460,15760,15760,15760,15760,0
|
|
20240926,170200,1264852460,15760,15760,15760,15760,0
|
|
20240926,170100,1264852460,15760,15760,15760,15760,0
|
|
20240926,170000,1264852460,15760,15760,15760,15760,0
|
|
20240926,165900,1264852460,15760,15760,15760,15760,0
|
|
20240926,165800,1264852460,15760,15760,15760,15760,0
|
|
20240926,165700,1264852460,15760,15760,15760,15760,0
|
|
20240926,165600,1264852460,15760,15760,15760,15760,0
|
|
20240926,165500,1264852460,15760,15760,15760,15760,0
|
|
20240926,165400,1264852460,15760,15760,15760,15760,0
|
|
20240926,165300,1264852460,15760,15760,15760,15760,0
|
|
20240926,165200,1264852460,15760,15760,15760,15760,0
|
|
20240926,165100,1264852460,15760,15760,15760,15760,0
|
|
20240926,165000,1264852460,15760,15760,15760,15760,0
|
|
20240926,164900,1264852460,15760,15760,15760,15760,0
|
|
20240926,164800,1264852460,15760,15760,15760,15760,0
|
|
20240926,164700,1264852460,15760,15760,15760,15760,0
|
|
20240926,164600,1264852460,15760,15760,15760,15760,0
|
|
20240926,164500,1264852460,15760,15760,15760,15760,0
|
|
20240926,164400,1264852460,15760,15760,15760,15760,0
|
|
20240926,164300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,164200,1264852460,15760,15760,15760,15760,0
|
|
20240926,164100,1264852460,15760,15760,15760,15760,0
|
|
20240926,164000,1264852460,15760,15760,15760,15760,0
|
|
20240926,163900,1264852460,15760,15760,15760,15760,0
|
|
20240926,163800,1264852460,15760,15760,15760,15760,0
|
|
20240926,163700,1264852460,15760,15760,15760,15760,0
|
|
20240926,163600,1264852460,15760,15760,15760,15760,0
|
|
20240926,163500,1264852460,15760,15760,15760,15760,0
|
|
20240926,163400,1264852460,15760,15760,15760,15760,0
|
|
20240926,163300,1264852460,15760,15760,15760,15760,0
|
|
20240926,163200,1264852460,15760,15760,15760,15760,0
|
|
20240926,163100,1264852460,15760,15760,15760,15760,0
|
|
20240926,163000,1264852460,15760,15760,15760,15760,0
|
|
20240926,162900,1264852460,15760,15760,15760,15760,0
|
|
20240926,162800,1264852460,15760,15760,15760,15760,0
|
|
20240926,162700,1264852460,15760,15760,15760,15760,0
|
|
20240926,162600,1264852460,15760,15760,15760,15760,0
|
|
20240926,162500,1264852460,15760,15760,15760,15760,0
|
|
20240926,162400,1264852460,15760,15760,15760,15760,0
|
|
20240926,162300,1264852460,15760,15760,15760,15760,0
|
|
20240926,162200,1264852460,15760,15760,15760,15760,0
|
|
20240926,162100,1264852460,15760,15760,15760,15760,0
|
|
20240926,162000,1264852460,15760,15760,15760,15760,0
|
|
20240926,161900,1264852460,15760,15760,15760,15760,0
|
|
20240926,161800,1264852460,15760,15760,15760,15760,0
|
|
20240926,161700,1264852460,15760,15760,15760,15760,0
|
|
20240926,161600,1264852460,15760,15760,15760,15760,0
|
|
20240926,161500,1264852460,15760,15760,15760,15760,0
|
|
20240926,161400,1264852460,15760,15760,15760,15760,0
|
|
20240926,161300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,161200,1264852460,15760,15760,15760,15760,0
|
|
20240926,161100,1264852460,15760,15760,15760,15760,0
|
|
20240926,161000,1264852460,15760,15760,15760,15760,0
|
|
20240926,160900,1264852460,15760,15760,15760,15760,0
|
|
20240926,160800,1264852460,15760,15760,15760,15760,0
|
|
20240926,160700,1264852460,15760,15760,15760,15760,0
|
|
20240926,160600,1264852460,15760,15760,15760,15760,0
|
|
20240926,160500,1264852460,15760,15760,15760,15760,0
|
|
20240926,160400,1264852460,15760,15760,15760,15760,0
|
|
20240926,160300,1264852460,15760,15760,15760,15760,0
|
|
20240926,160200,1264852460,15760,15760,15760,15760,0
|
|
20240926,160100,1264852460,15760,15760,15760,15760,0
|
|
20240926,160000,1264852460,15760,15760,15760,15760,0
|
|
20240926,155900,1264852460,15760,15760,15760,15760,0
|
|
20240926,155800,1264852460,15760,15760,15760,15760,0
|
|
20240926,155700,1264852460,15760,15760,15760,15760,0
|
|
20240926,155600,1264852460,15760,15760,15760,15760,0
|
|
20240926,155500,1264852460,15760,15760,15760,15760,0
|
|
20240926,155400,1264852460,15760,15760,15760,15760,0
|
|
20240926,155300,1264852460,15760,15760,15760,15760,0
|
|
20240926,155200,1264852460,15760,15760,15760,15760,0
|
|
20240926,155100,1264852460,15760,15760,15760,15760,0
|
|
20240926,155000,1264852460,15760,15760,15760,15760,0
|
|
20240926,154900,1264852460,15760,15760,15760,15760,0
|
|
20240926,154800,1264852460,15760,15760,15760,15760,0
|
|
20240926,154700,1264852460,15760,15760,15760,15760,0
|
|
20240926,154600,1264852460,15760,15760,15760,15760,0
|
|
20240926,154500,1264852460,15760,15760,15760,15760,0
|
|
20240926,154400,1264852460,15760,15760,15760,15760,0
|
|
20240926,154300,1264852460,15760,15760,15760,15760,1441
|
|
20240926,154200,1264852460,15760,15760,15760,15760,0
|
|
20240926,154100,1264852460,15760,15760,15760,15760,0
|
|
20240926,154000,1264852460,15760,15760,15760,15760,0
|
|
20240926,153900,1264852460,15760,15760,15760,15760,0
|
|
20240926,153800,1264852460,15760,15760,15760,15760,0
|
|
20240926,153700,1264852460,15760,15760,15760,15760,0
|
|
20240926,153600,1264852460,15760,15760,15760,15760,0
|
|
20240926,153500,1264852460,15760,15760,15760,15760,0
|
|
20240926,153400,1264852460,15760,15760,15760,15760,0
|
|
20240926,153300,1264852460,15760,15760,15760,15760,0
|
|
20240926,153200,1264852460,15760,15760,15760,15760,0
|
|
20240926,153100,1264852460,15760,15760,15760,15760,0
|
|
20240926,153000,1264852460,15760,15760,15760,15760,1441
|
|
20240926,152900,1242142300,15730,15730,15730,15730,0
|
|
20240926,152800,1242142300,15730,15730,15730,15730,0
|
|
20240926,152700,1242142300,15730,15730,15730,15730,0
|
|
20240926,152600,1242142300,15730,15730,15730,15730,0
|
|
20240926,152500,1242142300,15730,15730,15730,15730,0
|
|
20240926,152400,1242142300,15730,15730,15730,15730,0
|
|
20240926,152300,1242142300,15730,15730,15730,15730,0
|
|
20240926,152200,1242142300,15730,15730,15730,15730,0
|
|
20240926,152100,1242142300,15730,15730,15730,15730,0
|
|
20240926,152000,1242142300,15730,15730,15730,15730,0
|
|
20240926,151900,1242142300,15730,15700,15730,15700,242
|
|
20240926,151800,1238339270,15700,15710,15740,15700,195
|
|
20240926,151700,1235272800,15720,15720,15720,15710,113
|
|
20240926,151600,1233497030,15720,15710,15720,15710,127
|
|
20240926,151500,1231500980,15710,15720,15750,15710,147
|
|
20240926,151400,1229188670,15710,15710,15740,15700,352
|
|
20240926,151300,1223655660,15710,15710,15710,15700,256
|
|
20240926,151200,1219634530,15700,15740,15740,15700,553
|
|
20240926,151100,1210942490,15730,15750,15750,15710,265
|
|
20240926,151000,1206772450,15730,15730,15750,15730,319
|
|
20240926,150900,1201752710,15720,15700,15740,15700,367
|
|
20240926,150800,1195980730,15710,15700,15710,15700,380
|
|
20240926,150700,1190011540,15700,15690,15740,15690,750
|
|
20240926,150600,1178232780,15680,15700,15730,15670,433
|
|
20240926,150500,1171434170,15700,15700,15720,15700,416
|
|
20240926,150400,1164897770,15700,15730,15730,15700,193
|
|
20240926,150300,1161863110,15720,15730,15730,15660,709
|
|
20240926,150200,1150741750,15700,15680,15700,15670,263
|
|
20240926,150100,1146614310,15680,15680,15700,15670,382
|
|
20240926,150000,1140622130,15680,15690,15690,15660,277
|
|
20240926,145900,1136277330,15690,15670,15690,15660,592
|
|
20240926,145800,1126999270,15680,15680,15690,15670,222
|
|
20240926,145700,1123518270,15690,15690,15700,15680,105
|
|
20240926,145600,1121870490,15680,15680,15700,15670,77
|
|
20240926,145500,1120663300,15680,15700,15700,15680,686
|
|
20240926,145400,1109894900,15690,15700,15700,15690,862
|
|
20240926,145300,1096369920,15690,15700,15700,15690,52
|
|
20240926,145200,1095554010,15690,15690,15700,15690,346
|
|
20240926,145100,1090124690,15680,15690,15690,15680,43
|
|
20240926,145000,1089450160,15680,15680,15690,15680,94
|
|
20240926,144900,1087975650,15690,15670,15690,15660,101
|
|
20240926,144800,1086391690,15670,15680,15690,15660,578
|
|
20240926,144700,1077330840,15690,15710,15710,15670,1075
|
|
20240926,144600,1060459350,15700,15720,15720,15700,669
|
|
20240926,144500,1049949490,15730,15730,15740,15720,232
|
|
20240926,144400,1046299860,15740,15740,15740,15730,62
|
|
20240926,144300,1045324150,15740,15740,15740,15730,71
|
|
20240926,144200,1044206650,15730,15720,15730,15720,88
|
|
20240926,144100,1042822450,15730,15730,15730,15720,74
|
|
20240926,144000,1041658790,15720,15730,15740,15720,142
|
|
20240926,143900,1039424670,15730,15740,15740,15730,18
|
|
20240926,143800,1039141400,15730,15730,15740,15730,66
|
|
20240926,143700,1038102700,15730,15730,15730,15720,54
|
|
20240926,143600,1037253450,15730,15730,15730,15720,40
|
|
20240926,143500,1036624290,15720,15720,15730,15720,173
|
|
20240926,143400,1033903350,15730,15720,15730,15720,15
|
|
20240926,143300,1033667540,15720,15730,15730,15720,100
|
|
20240926,143200,1032094570,15720,15730,15730,15720,17
|
|
20240926,143100,1031827250,15720,15730,15730,15720,254
|
|
20240926,143000,1027832370,15730,15730,15730,15720,215
|
|
20240926,142900,1024450460,15730,15730,15740,15730,114
|
|
20240926,142800,1022656890,15730,15730,15740,15730,101
|
|
20240926,142700,1021067530,15730,15760,15760,15730,149
|
|
20240926,142600,1018721180,15750,15740,15750,15740,106
|
|
20240926,142500,1017052230,15730,15750,15750,15730,253
|
|
20240926,142400,1013067940,15750,15760,15760,15750,25
|
|
20240926,142300,1012674120,15750,15750,15760,15750,17
|
|
20240926,142200,1012406350,15740,15760,15760,15740,4
|
|
20240926,142100,1012343370,15740,15750,15750,15740,43
|
|
20240926,142000,1011666160,15730,15720,15750,15720,36
|
|
20240926,141900,1011099950,15740,15690,15750,15690,272
|
|
20240926,141800,1006828740,15690,15690,15690,15690,67
|
|
20240926,141700,1005777510,15700,15710,15710,15690,263
|
|
20240926,141600,1001648460,15710,15710,15720,15710,267
|
|
20240926,141500,997453310,15720,15750,15750,15720,235
|
|
20240926,141400,993756290,15750,15740,15760,15740,64
|
|
20240926,141300,992748320,15720,15760,15760,15720,10
|
|
20240926,141200,992590880,15740,15710,15760,15710,63
|
|
20240926,141100,991599640,15720,15720,15720,15710,669
|
|
20240926,141000,981083450,15720,15760,15760,15720,570
|
|
20240926,140900,972109360,15760,15770,15770,15750,107
|
|
20240926,140800,970423180,15770,15760,15770,15750,15
|
|
20240926,140700,970186810,15750,15760,15760,15750,5
|
|
20240926,140600,970108040,15760,15760,15760,15750,309
|
|
20240926,140500,965238440,15760,15760,15760,15750,33
|
|
20240926,140400,964718400,15770,15760,15770,15750,76
|
|
20240926,140300,963520670,15760,15760,15760,15750,12
|
|
20240926,140200,963331590,15760,15760,15760,15750,67
|
|
20240926,140100,962275700,15760,15760,15760,15760,17
|
|
20240926,140000,962007780,15760,15760,15760,15750,17
|
|
20240926,135900,961739960,15750,15750,15760,15740,231
|
|
20240926,135800,958101490,15760,15750,15760,15740,137
|
|
20240926,135700,955942870,15750,15750,15760,15740,105
|
|
20240926,135600,954288840,15740,15740,15750,15740,26
|
|
20240926,135500,953879550,15740,15760,15760,15740,18
|
|
20240926,135400,953596070,15750,15760,15760,15740,657
|
|
20240926,135300,943253240,15760,15760,15760,15750,82
|
|
20240926,135200,941961550,15760,15750,15760,15750,63
|
|
20240926,135100,940968730,15760,15760,15760,15760,19
|
|
20240926,135000,940669290,15760,15760,15760,15750,122
|
|
20240926,134900,938746740,15750,15720,15760,15720,499
|
|
20240926,134800,930899530,15720,15750,15750,15710,529
|
|
20240926,134700,922574860,15750,15750,15760,15750,83
|
|
20240926,134600,921267040,15760,15760,15760,15750,48
|
|
20240926,134500,920510690,15750,15760,15760,15750,85
|
|
20240926,134400,919171350,15750,15760,15760,15750,7
|
|
20240926,134300,919061090,15750,15750,15760,15750,114
|
|
20240926,134200,917264800,15750,15750,15760,15750,844
|
|
20240926,134100,903971700,15740,15750,15750,15740,16
|
|
20240926,134000,903719850,15740,15750,15750,15740,108
|
|
20240926,133900,902019160,15740,15740,15740,15740,7
|
|
20240926,133800,901908980,15750,15740,15750,15740,74
|
|
20240926,133700,900743640,15740,15740,15750,15740,98
|
|
20240926,133600,899200540,15740,15740,15750,15740,169
|
|
20240926,133500,896540470,15750,15740,15750,15740,109
|
|
20240926,133400,894823910,15750,15740,15750,15740,32
|
|
20240926,133300,894320160,15740,15750,15750,15740,70
|
|
20240926,133200,893217790,15740,15740,15740,15740,17
|
|
20240926,133100,892950210,15740,15750,15750,15740,14
|
|
20240926,133000,892729770,15740,15730,15740,15730,74
|
|
20240926,132900,891565510,15740,15720,15740,15720,46
|
|
20240926,132800,890841970,15730,15720,15730,15720,35
|
|
20240926,132700,890291760,15710,15750,15750,15710,16
|
|
20240926,132600,890040160,15720,15750,15750,15720,115
|
|
20240926,132500,888230220,15740,15730,15740,15730,17
|
|
20240926,132400,887962750,15750,15750,15750,15740,111
|
|
20240926,132300,886214610,15750,15740,15760,15740,66
|
|
20240926,132200,885175090,15740,15750,15750,15740,28
|
|
20240926,132100,884734350,15740,15750,15750,15740,26
|
|
20240926,132000,884325100,15730,15750,15750,15730,49
|
|
20240926,131900,883553390,15750,15750,15750,15750,15
|
|
20240926,131800,883317140,15710,15750,15760,15710,135
|
|
20240926,131700,881191000,15750,15750,15750,15750,17
|
|
20240926,131600,880923250,15750,15750,15750,15740,163
|
|
20240926,131500,878356060,15750,15700,15750,15700,70
|
|
20240926,131400,877254910,15730,15740,15760,15700,377
|
|
20240926,131300,871327100,15740,15740,15740,15740,6
|
|
20240926,131200,871232660,15740,15720,15740,15720,13
|
|
20240926,131100,871028270,15760,15770,15770,15760,597
|
|
20240926,131000,861618860,15750,15740,15750,15740,5
|
|
20240926,130900,861540150,15740,15750,15770,15740,1207
|
|
20240926,130800,842521620,15740,15720,15740,15720,531
|
|
20240926,130700,834167900,15710,15710,15720,15710,130
|
|
20240926,130600,832124600,15720,15710,15720,15710,86
|
|
20240926,130500,830772950,15700,15710,15710,15700,46
|
|
20240926,130400,830050460,15700,15710,15720,15700,83
|
|
20240926,130300,828746620,15710,15700,15710,15700,41
|
|
20240926,130200,828102570,15700,15710,15710,15700,22
|
|
20240926,130100,827757050,15720,15720,15720,15720,56
|
|
20240926,130000,826876730,15720,15720,15730,15700,106
|
|
20240926,125900,825210600,15720,15730,15730,15720,30
|
|
20240926,125800,824738980,15720,15710,15720,15710,164
|
|
20240926,125700,822160960,15720,15710,15720,15710,41
|
|
20240926,125600,821516560,15710,15710,15720,15710,79
|
|
20240926,125500,820274830,15710,15710,15720,15710,42
|
|
20240926,125400,819615000,15720,15710,15720,15700,41
|
|
20240926,125300,818970930,15700,15700,15710,15700,8
|
|
20240926,125200,818845320,15710,15710,15710,15700,82
|
|
20240926,125100,817557310,15710,15720,15720,15710,15
|
|
20240926,125000,817321650,15720,15710,15720,15710,7
|
|
20240926,124900,817211670,15710,15710,15710,15700,159
|
|
20240926,124800,814714080,15700,15710,15710,15700,74
|
|
20240926,124700,813552270,15700,15700,15700,15700,11
|
|
20240926,124600,813379570,15690,15700,15710,15690,37
|
|
20240926,124500,812798620,15700,15710,15710,15700,76
|
|
20240926,124400,811605320,15700,15700,15700,15690,26
|
|
20240926,124300,811197220,15710,15700,15710,15690,33
|
|
20240926,124200,810679240,15700,15690,15710,15680,142
|
|
20240926,124100,808449580,15670,15700,15710,15670,71
|
|
20240926,124000,807335130,15700,15700,15700,15700,86
|
|
20240926,123900,805984930,15690,15690,15690,15690,46
|
|
20240926,123800,805263190,15690,15690,15700,15690,109
|
|
20240926,123700,803552700,15680,15680,15690,15680,35
|
|
20240926,123600,803003820,15680,15690,15690,15680,30
|
|
20240926,123500,802533380,15700,15690,15700,15680,93
|
|
20240926,123400,801074280,15680,15680,15680,15670,183
|
|
20240926,123300,798206600,15670,15680,15700,15670,166
|
|
20240926,123200,795603010,15680,15680,15700,15670,302
|
|
20240926,123100,790865490,15670,15680,15680,15670,71
|
|
20240926,123000,789752320,15690,15690,15690,15680,87
|
|
20240926,122900,788387480,15690,15680,15690,15680,21
|
|
20240926,122800,788058180,15680,15690,15690,15680,8
|
|
20240926,122700,787932720,15690,15680,15690,15680,34
|
|
20240926,122600,787399590,15680,15680,15680,15670,25
|
|
20240926,122500,787007690,15670,15690,15690,15670,118
|
|
20240926,122400,785157400,15680,15690,15690,15680,7
|
|
20240926,122300,785047630,15680,15680,15690,15680,44
|
|
20240926,122200,784357700,15690,15660,15690,15660,45
|
|
20240926,122100,783652580,15660,15680,15690,15660,75
|
|
20240926,122000,782476770,15680,15690,15690,15680,24
|
|
20240926,121900,782100410,15680,15680,15690,15680,31
|
|
20240926,121800,781614320,15660,15660,15690,15660,113
|
|
20240926,121700,779843190,15670,15680,15680,15670,3
|
|
20240926,121600,779796170,15690,15660,15690,15660,24
|
|
20240926,121500,779420040,15660,15700,15700,15660,133
|
|
20240926,121400,777335120,15670,15670,15700,15670,66
|
|
20240926,121300,776300520,15680,15690,15690,15670,13
|
|
20240926,121200,776096780,15690,15680,15690,15670,56
|
|
20240926,121100,775218740,15680,15680,15690,15670,116
|
|
20240926,121000,773399940,15670,15670,15670,15660,37
|
|
20240926,120900,772820240,15670,15670,15670,15660,108
|
|
20240926,120800,771128160,15680,15670,15680,15660,139
|
|
20240926,120700,768950320,15680,15680,15680,15680,10
|
|
20240926,120600,768793520,15670,15670,15680,15670,74
|
|
20240926,120500,767633370,15680,15680,15680,15670,12
|
|
20240926,120400,767445270,15680,15670,15680,15670,21
|
|
20240926,120300,767116190,15680,15690,15700,15670,109
|
|
20240926,120200,765406210,15710,15690,15710,15690,127
|
|
20240926,120100,763413140,15690,15700,15700,15690,88
|
|
20240926,120000,762031600,15700,15700,15700,15700,25
|
|
20240926,115900,761639100,15690,15690,15690,15690,6
|
|
20240926,115800,761544960,15680,15670,15680,15670,89
|
|
20240926,115700,760149670,15670,15700,15700,15670,52
|
|
20240926,115600,759333810,15700,15690,15710,15690,151
|
|
20240926,115500,756962590,15690,15680,15700,15680,575
|
|
20240926,115400,747945780,15680,15680,15680,15670,67
|
|
20240926,115300,746895320,15670,15670,15670,15670,11
|
|
20240926,115200,746722950,15670,15670,15680,15670,20
|
|
20240926,115100,746409540,15680,15670,15680,15670,112
|
|
20240926,115000,744653860,15670,15670,15670,15670,16
|
|
20240926,114900,744403140,15680,15660,15680,15660,132
|
|
20240926,114800,742334710,15660,15670,15670,15660,126
|
|
20240926,114700,740360580,15670,15680,15680,15670,59
|
|
20240926,114600,739436040,15680,15680,15680,15680,0
|
|
20240926,114500,739436040,15680,15680,15680,15680,89
|
|
20240926,114400,738040520,15690,15680,15690,15680,46
|
|
20240926,114300,737319230,15670,15640,15670,15640,25
|
|
20240926,114200,736927780,15650,15670,15670,15640,194
|
|
20240926,114100,733888460,15670,15670,15670,15650,51
|
|
20240926,114000,733089670,15660,15660,15670,15660,83
|
|
20240926,113900,731789410,15660,15670,15670,15660,20
|
|
20240926,113800,731476190,15650,15650,15650,15650,6
|
|
20240926,113700,731382290,15640,15670,15680,15640,617
|
|
20240926,113600,721712870,15630,15660,15660,15630,298
|
|
20240926,113500,717052430,15660,15660,15680,15660,312
|
|
20240926,113400,712160970,15660,15670,15670,15660,9
|
|
20240926,113300,712020000,15670,15670,15670,15660,47
|
|
20240926,113200,711283540,15670,15650,15680,15650,240
|
|
20240926,113100,707525020,15640,15640,15640,15640,7
|
|
20240926,113000,707415540,15640,15630,15640,15630,47
|
|
20240926,112900,706680830,15630,15650,15650,15630,67
|
|
20240926,112800,705633600,15650,15640,15650,15630,225
|
|
20240926,112700,702116540,15630,15670,15670,15630,236
|
|
20240926,112600,698419290,15660,15670,15670,15660,15
|
|
20240926,112500,698184370,15670,15650,15670,15650,47
|
|
20240926,112400,697448680,15650,15640,15650,15640,83
|
|
20240926,112300,696150160,15640,15640,15650,15640,102
|
|
20240926,112200,694554770,15630,15660,15660,15630,51
|
|
20240926,112100,693756710,15630,15600,15670,15600,505
|
|
20240926,112000,685872930,15600,15620,15650,15600,401
|
|
20240926,111900,679605960,15630,15630,15630,15620,35
|
|
20240926,111800,679058980,15630,15620,15630,15620,10
|
|
20240926,111700,678902770,15630,15600,15630,15600,34
|
|
20240926,111600,678372160,15610,15620,15620,15610,5
|
|
20240926,111500,678294070,15630,15620,15630,15620,134
|
|
20240926,111400,676200800,15610,15600,15620,15600,29
|
|
20240926,111300,675748160,15610,15600,15610,15600,10
|
|
20240926,111200,675592070,15600,15620,15630,15590,1145
|
|
20240926,111100,657719640,15630,15630,15630,15620,25
|
|
20240926,111000,657328950,15620,15610,15630,15610,106
|
|
20240926,110900,655672420,15620,15620,15630,15610,111
|
|
20240926,110800,653938930,15620,15620,15620,15610,46
|
|
20240926,110700,653220420,15610,15620,15620,15610,38
|
|
20240926,110600,652627040,15610,15620,15620,15610,25
|
|
20240926,110500,652236720,15610,15600,15620,15600,468
|
|
20240926,110400,644933570,15590,15610,15620,15590,390
|
|
20240926,110300,638848760,15610,15600,15620,15600,7
|
|
20240926,110200,638739500,15600,15600,15610,15600,55
|
|
20240926,110100,637881140,15600,15620,15620,15600,25
|
|
20240926,110000,637490700,15630,15620,15630,15620,80
|
|
20240926,105900,636240540,15620,15620,15630,15620,282
|
|
20240926,105800,631835220,15620,15620,15630,15620,107
|
|
20240926,105700,630163220,15620,15620,15630,15620,45
|
|
20240926,105600,629460130,15630,15630,15630,15620,184
|
|
20240926,105500,626585470,15620,15590,15630,15590,94
|
|
20240926,105400,625117920,15580,15620,15630,15580,919
|
|
20240926,105300,610769290,15620,15630,15630,15620,63
|
|
20240926,105200,609784660,15620,15610,15620,15610,39
|
|
20240926,105100,609175730,15610,15610,15620,15600,362
|
|
20240926,105000,603526580,15620,15610,15620,15610,309
|
|
20240926,104900,598700070,15600,15600,15620,15600,23
|
|
20240926,104800,598341150,15610,15590,15610,15590,449
|
|
20240926,104700,591339650,15590,15610,15620,15580,1925
|
|
20240926,104600,561321240,15620,15630,15640,15610,1926
|
|
20240926,104500,531220770,15630,15680,15680,15630,1498
|
|
20240926,104400,507770330,15680,15680,15680,15680,21
|
|
20240926,104300,507441050,15680,15680,15680,15670,78
|
|
20240926,104200,506218690,15670,15670,15680,15670,11
|
|
20240926,104100,506046300,15670,15670,15700,15670,137
|
|
20240926,104000,503898910,15680,15680,15680,15670,40
|
|
20240926,103900,503271770,15680,15670,15680,15670,160
|
|
20240926,103800,500763370,15680,15680,15680,15670,108
|
|
20240926,103700,499070460,15680,15680,15680,15680,15
|
|
20240926,103600,498835260,15690,15690,15700,15680,352
|
|
20240926,103500,493310590,15700,15690,15720,15690,2361
|
|
20240926,103400,456247620,15680,15690,15690,15680,63
|
|
20240926,103300,455259210,15680,15680,15690,15680,42
|
|
20240926,103200,454600640,15660,15680,15680,15660,354
|
|
20240926,103100,449051300,15670,15660,15670,15660,96
|
|
20240926,103000,447547800,15670,15670,15670,15650,63
|
|
20240926,102900,446561020,15680,15680,15690,15680,288
|
|
20240926,102800,442042840,15680,15680,15680,15660,17
|
|
20240926,102700,441776500,15660,15690,15690,15660,108
|
|
20240926,102600,440082970,15700,15700,15700,15690,29
|
|
20240926,102500,439627840,15700,15670,15700,15670,1697
|
|
20240926,102400,413018300,15670,15650,15670,15630,212
|
|
20240926,102300,409698730,15650,15650,15660,15650,84
|
|
20240926,102200,408384020,15650,15670,15670,15630,493
|
|
20240926,102100,400660630,15670,15640,15690,15630,226
|
|
20240926,102000,397122710,15630,15590,15630,15590,1167
|
|
20240926,101900,378903750,15610,15610,15620,15580,622
|
|
20240926,101800,369195580,15620,15610,15620,15610,88
|
|
20240926,101700,367821390,15610,15620,15620,15610,66
|
|
20240926,101600,366791110,15610,15580,15620,15580,1997
|
|
20240926,101500,335657290,15580,15580,15580,15570,141
|
|
20240926,101400,333460830,15570,15570,15570,15570,650
|
|
20240926,101300,323340330,15570,15580,15590,15570,686
|
|
20240926,101200,312651310,15580,15570,15590,15570,453
|
|
20240926,101100,305596650,15580,15570,15590,15570,22
|
|
20240926,101000,305253830,15570,15590,15610,15570,665
|
|
20240926,100900,294884300,15590,15600,15600,15570,2156
|
|
20240926,100800,261292550,15600,15630,15630,15590,1659
|
|
20240926,100700,235405330,15630,15630,15640,15620,60
|
|
20240926,100600,234467470,15630,15630,15630,15630,73
|
|
20240926,100500,233326480,15640,15640,15650,15640,88
|
|
20240926,100400,231950150,15640,15650,15650,15640,14
|
|
20240926,100300,231731120,15640,15640,15650,15640,30
|
|
20240926,100200,231261910,15640,15640,15650,15640,58
|
|
20240926,100100,230354760,15640,15640,15650,15630,75
|
|
20240926,100000,229181890,15640,15620,15640,15620,156
|
|
20240926,095900,226743160,15620,15630,15630,15620,53
|
|
20240926,095800,225914830,15630,15630,15640,15630,77
|
|
20240926,095700,224711310,15630,15610,15630,15590,952
|
|
20240926,095600,209853380,15620,15620,15620,15620,21
|
|
20240926,095500,209525360,15620,15610,15620,15610,148
|
|
20240926,095400,207213750,15610,15620,15620,15610,55
|
|
20240926,095300,206354810,15620,15620,15620,15610,238
|
|
20240926,095200,202638850,15610,15610,15610,15610,6
|
|
20240926,095100,202545190,15620,15630,15630,15600,1706
|
|
20240926,095000,175887900,15640,15650,15650,15630,196
|
|
20240926,094900,172823030,15640,15650,15650,15640,45
|
|
20240926,094800,172118840,15660,15690,15690,15660,78
|
|
20240926,094700,170897230,15630,15650,15650,15630,118
|
|
20240926,094600,169052520,15650,15670,15700,15650,138
|
|
20240926,094500,166891560,15680,15660,15690,15630,146
|
|
20240926,094400,164606370,15660,15660,15660,15660,26
|
|
20240926,094300,164199210,15660,15690,15700,15660,267
|
|
20240926,094200,160010180,15670,15640,15670,15630,649
|
|
20240926,094100,149849310,15650,15670,15690,15650,240
|
|
20240926,094000,146090290,15710,15700,15710,15660,57
|
|
20240926,093900,145195970,15710,15670,15710,15670,94
|
|
20240926,093800,143721910,15670,15660,15720,15660,67
|
|
20240926,093700,142671720,15710,15660,15720,15660,666
|
|
20240926,093600,132209860,15650,15650,15650,15650,1
|
|
20240926,093500,132194210,15660,15700,15710,15660,62
|
|
20240926,093400,131222330,15710,15680,15710,15670,108
|
|
20240926,093300,129528060,15670,15700,15700,15670,164
|
|
20240926,093200,126953860,15710,15700,15710,15700,123
|
|
20240926,093100,125022450,15690,15680,15690,15680,51
|
|
20240926,093000,124222310,15690,15660,15700,15660,22
|
|
20240926,092900,123877100,15660,15690,15700,15660,192
|
|
20240926,092800,120864790,15690,15680,15690,15680,6
|
|
20240926,092700,120770700,15680,15680,15690,15670,14
|
|
20240926,092600,120551180,15670,15690,15690,15650,157
|
|
20240926,092500,118089560,15680,15650,15680,15620,165
|
|
20240926,092400,115505280,15670,15640,15670,15640,102
|
|
20240926,092300,113908830,15640,15630,15690,15630,124
|
|
20240926,092200,111970550,15660,15630,15680,15620,41
|
|
20240926,092100,111329510,15590,15700,15700,15590,548
|
|
20240926,092000,102778740,15660,15690,15690,15660,32
|
|
20240926,091900,102276990,15650,15650,15660,15640,170
|
|
20240926,091800,99617820,15650,15690,15690,15650,228
|
|
20240926,091700,96048220,15650,15610,15650,15590,628
|
|
20240926,091600,86242940,15610,15600,15610,15600,33
|
|
20240926,091500,85727900,15610,15590,15610,15570,167
|
|
20240926,091400,83124280,15600,15680,15680,15600,1602
|
|
20240926,091300,58073560,15680,15680,15680,15680,11
|
|
20240926,091200,57901080,15680,15650,15680,15650,69
|
|
20240926,091100,56820900,15640,15700,15710,15640,613
|
|
20240926,091000,47200560,15700,15700,15710,15700,27
|
|
20240926,090900,46776650,15700,15700,15700,15690,142
|
|
20240926,090800,44547750,15700,15690,15710,15690,144
|
|
20240926,090700,42287150,15740,15700,15810,15700,755
|
|
20240926,090600,30404310,15690,15690,15690,15690,0
|
|
20240926,090500,30404310,15690,15700,15700,15630,27
|
|
20240926,090400,29981460,15700,15690,15700,15690,21
|
|
20240926,090300,29651770,15690,15700,15700,15610,356
|
|
20240926,090200,24086900,15700,15620,15700,15620,86
|
|
20240926,090100,22741980,15630,15710,15710,15630,229
|
|
20240926,090000,19159510,15720,15630,15720,15630,1225
|