632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192900,1392781950,12040,12040,12040,12040,2214
|
|
20240903,192800,1392781950,12040,12040,12040,12040,0
|
|
20240903,192700,1392781950,12040,12040,12040,12040,0
|
|
20240903,192600,1392781950,12040,12040,12040,12040,0
|
|
20240903,192500,1392781950,12040,12040,12040,12040,0
|
|
20240903,192400,1392781950,12040,12040,12040,12040,0
|
|
20240903,192300,1392781950,12040,12040,12040,12040,0
|
|
20240903,192200,1392781950,12040,12040,12040,12040,0
|
|
20240903,192100,1392781950,12040,12040,12040,12040,0
|
|
20240903,192000,1392781950,12040,12040,12040,12040,0
|
|
20240903,191900,1392781950,12040,12040,12040,12040,0
|
|
20240903,191800,1392781950,12040,12040,12040,12040,0
|
|
20240903,191700,1392781950,12040,12040,12040,12040,0
|
|
20240903,191600,1392781950,12040,12040,12040,12040,0
|
|
20240903,191500,1392781950,12040,12040,12040,12040,0
|
|
20240903,191400,1392781950,12040,12040,12040,12040,0
|
|
20240903,191300,1392781950,12040,12040,12040,12040,0
|
|
20240903,191200,1392781950,12040,12040,12040,12040,0
|
|
20240903,191100,1392781950,12040,12040,12040,12040,0
|
|
20240903,191000,1392781950,12040,12040,12040,12040,0
|
|
20240903,190900,1392781950,12040,12040,12040,12040,0
|
|
20240903,190800,1392781950,12040,12040,12040,12040,0
|
|
20240903,190700,1392781950,12040,12040,12040,12040,0
|
|
20240903,190600,1392781950,12040,12040,12040,12040,0
|
|
20240903,190500,1392781950,12040,12040,12040,12040,0
|
|
20240903,190400,1392781950,12040,12040,12040,12040,0
|
|
20240903,190300,1392781950,12040,12040,12040,12040,0
|
|
20240903,190200,1392781950,12040,12040,12040,12040,0
|
|
20240903,190100,1392781950,12040,12040,12040,12040,0
|
|
20240903,190000,1392781950,12040,12040,12040,12040,0
|
|
20240903,185900,1392781950,12040,12040,12040,12040,2214
|
|
20240903,185800,1392781950,12040,12040,12040,12040,0
|
|
20240903,185700,1392781950,12040,12040,12040,12040,0
|
|
20240903,185600,1392781950,12040,12040,12040,12040,0
|
|
20240903,185500,1392781950,12040,12040,12040,12040,0
|
|
20240903,185400,1392781950,12040,12040,12040,12040,0
|
|
20240903,185300,1392781950,12040,12040,12040,12040,0
|
|
20240903,185200,1392781950,12040,12040,12040,12040,0
|
|
20240903,185100,1392781950,12040,12040,12040,12040,0
|
|
20240903,185000,1392781950,12040,12040,12040,12040,0
|
|
20240903,184900,1392781950,12040,12040,12040,12040,0
|
|
20240903,184800,1392781950,12040,12040,12040,12040,0
|
|
20240903,184700,1392781950,12040,12040,12040,12040,0
|
|
20240903,184600,1392781950,12040,12040,12040,12040,0
|
|
20240903,184500,1392781950,12040,12040,12040,12040,0
|
|
20240903,184400,1392781950,12040,12040,12040,12040,0
|
|
20240903,184300,1392781950,12040,12040,12040,12040,0
|
|
20240903,184200,1392781950,12040,12040,12040,12040,0
|
|
20240903,184100,1392781950,12040,12040,12040,12040,0
|
|
20240903,184000,1392781950,12040,12040,12040,12040,0
|
|
20240903,183900,1392781950,12040,12040,12040,12040,0
|
|
20240903,183800,1392781950,12040,12040,12040,12040,0
|
|
20240903,183700,1392781950,12040,12040,12040,12040,0
|
|
20240903,183600,1392781950,12040,12040,12040,12040,0
|
|
20240903,183500,1392781950,12040,12040,12040,12040,0
|
|
20240903,183400,1392781950,12040,12040,12040,12040,0
|
|
20240903,183300,1392781950,12040,12040,12040,12040,0
|
|
20240903,183200,1392781950,12040,12040,12040,12040,0
|
|
20240903,183100,1392781950,12040,12040,12040,12040,0
|
|
20240903,183000,1392781950,12040,12040,12040,12040,0
|
|
20240903,182900,1392781950,12040,12040,12040,12040,2214
|
|
20240903,182800,1392781950,12040,12040,12040,12040,0
|
|
20240903,182700,1392781950,12040,12040,12040,12040,0
|
|
20240903,182600,1392781950,12040,12040,12040,12040,0
|
|
20240903,182500,1392781950,12040,12040,12040,12040,0
|
|
20240903,182400,1392781950,12040,12040,12040,12040,0
|
|
20240903,182300,1392781950,12040,12040,12040,12040,0
|
|
20240903,182200,1392781950,12040,12040,12040,12040,0
|
|
20240903,182100,1392781950,12040,12040,12040,12040,0
|
|
20240903,182000,1392781950,12040,12040,12040,12040,0
|
|
20240903,181900,1392781950,12040,12040,12040,12040,0
|
|
20240903,181800,1392781950,12040,12040,12040,12040,0
|
|
20240903,181700,1392781950,12040,12040,12040,12040,0
|
|
20240903,181600,1392781950,12040,12040,12040,12040,0
|
|
20240903,181500,1392781950,12040,12040,12040,12040,0
|
|
20240903,181400,1392781950,12040,12040,12040,12040,0
|
|
20240903,181300,1392781950,12040,12040,12040,12040,0
|
|
20240903,181200,1392781950,12040,12040,12040,12040,0
|
|
20240903,181100,1392781950,12040,12040,12040,12040,0
|
|
20240903,181000,1392781950,12040,12040,12040,12040,0
|
|
20240903,180900,1392781950,12040,12040,12040,12040,0
|
|
20240903,180800,1392781950,12040,12040,12040,12040,0
|
|
20240903,180700,1392781950,12040,12040,12040,12040,0
|
|
20240903,180600,1392781950,12040,12040,12040,12040,0
|
|
20240903,180500,1392781950,12040,12040,12040,12040,0
|
|
20240903,180400,1392781950,12040,12040,12040,12040,0
|
|
20240903,180300,1392781950,12040,12040,12040,12040,0
|
|
20240903,180200,1392781950,12040,12040,12040,12040,0
|
|
20240903,180100,1392781950,12040,12040,12040,12040,0
|
|
20240903,180000,1392781950,12040,12040,12040,12040,0
|
|
20240903,175900,1392781950,12040,12040,12040,12040,2214
|
|
20240903,175800,1392781950,12040,12040,12040,12040,0
|
|
20240903,175700,1392781950,12040,12040,12040,12040,0
|
|
20240903,175600,1392781950,12040,12040,12040,12040,0
|
|
20240903,175500,1392781950,12040,12040,12040,12040,0
|
|
20240903,175400,1392781950,12040,12040,12040,12040,0
|
|
20240903,175300,1392781950,12040,12040,12040,12040,0
|
|
20240903,175200,1392781950,12040,12040,12040,12040,0
|
|
20240903,175100,1392781950,12040,12040,12040,12040,0
|
|
20240903,175000,1392781950,12040,12040,12040,12040,0
|
|
20240903,174900,1392781950,12040,12040,12040,12040,0
|
|
20240903,174800,1392781950,12040,12040,12040,12040,0
|
|
20240903,174700,1392781950,12040,12040,12040,12040,0
|
|
20240903,174600,1392781950,12040,12040,12040,12040,0
|
|
20240903,174500,1392781950,12040,12040,12040,12040,0
|
|
20240903,174400,1392781950,12040,12040,12040,12040,0
|
|
20240903,174300,1392781950,12040,12040,12040,12040,0
|
|
20240903,174200,1392781950,12040,12040,12040,12040,0
|
|
20240903,174100,1392781950,12040,12040,12040,12040,0
|
|
20240903,174000,1392781950,12040,12040,12040,12040,0
|
|
20240903,173900,1392781950,12040,12040,12040,12040,0
|
|
20240903,173800,1392781950,12040,12040,12040,12040,0
|
|
20240903,173700,1392781950,12040,12040,12040,12040,0
|
|
20240903,173600,1392781950,12040,12040,12040,12040,0
|
|
20240903,173500,1392781950,12040,12040,12040,12040,0
|
|
20240903,173400,1392781950,12040,12040,12040,12040,0
|
|
20240903,173300,1392781950,12040,12040,12040,12040,0
|
|
20240903,173200,1392781950,12040,12040,12040,12040,0
|
|
20240903,173100,1392781950,12040,12040,12040,12040,0
|
|
20240903,173000,1392781950,12040,12040,12040,12040,0
|
|
20240903,172900,1392781950,12040,12040,12040,12040,2214
|
|
20240903,172800,1392781950,12040,12040,12040,12040,0
|
|
20240903,172700,1392781950,12040,12040,12040,12040,0
|
|
20240903,172600,1392781950,12040,12040,12040,12040,0
|
|
20240903,172500,1392781950,12040,12040,12040,12040,0
|
|
20240903,172400,1392781950,12040,12040,12040,12040,0
|
|
20240903,172300,1392781950,12040,12040,12040,12040,0
|
|
20240903,172200,1392781950,12040,12040,12040,12040,0
|
|
20240903,172100,1392781950,12040,12040,12040,12040,0
|
|
20240903,172000,1392781950,12040,12040,12040,12040,0
|
|
20240903,171900,1392781950,12040,12040,12040,12040,0
|
|
20240903,171800,1392781950,12040,12040,12040,12040,0
|
|
20240903,171700,1392781950,12040,12040,12040,12040,0
|
|
20240903,171600,1392781950,12040,12040,12040,12040,0
|
|
20240903,171500,1392781950,12040,12040,12040,12040,0
|
|
20240903,171400,1392781950,12040,12040,12040,12040,0
|
|
20240903,171300,1392781950,12040,12040,12040,12040,0
|
|
20240903,171200,1392781950,12040,12040,12040,12040,0
|
|
20240903,171100,1392781950,12040,12040,12040,12040,0
|
|
20240903,171000,1392781950,12040,12040,12040,12040,0
|
|
20240903,170900,1392781950,12040,12040,12040,12040,0
|
|
20240903,170800,1392781950,12040,12040,12040,12040,0
|
|
20240903,170700,1392781950,12040,12040,12040,12040,0
|
|
20240903,170600,1392781950,12040,12040,12040,12040,0
|
|
20240903,170500,1392781950,12040,12040,12040,12040,0
|
|
20240903,170400,1392781950,12040,12040,12040,12040,0
|
|
20240903,170300,1392781950,12040,12040,12040,12040,0
|
|
20240903,170200,1392781950,12040,12040,12040,12040,0
|
|
20240903,170100,1392781950,12040,12040,12040,12040,0
|
|
20240903,170000,1392781950,12040,12040,12040,12040,0
|
|
20240903,165900,1392781950,12040,12040,12040,12040,2214
|
|
20240903,165800,1392781950,12040,12040,12040,12040,0
|
|
20240903,165700,1392781950,12040,12040,12040,12040,0
|
|
20240903,165600,1392781950,12040,12040,12040,12040,0
|
|
20240903,165500,1392781950,12040,12040,12040,12040,0
|
|
20240903,165400,1392781950,12040,12040,12040,12040,0
|
|
20240903,165300,1392781950,12040,12040,12040,12040,0
|
|
20240903,165200,1392781950,12040,12040,12040,12040,0
|
|
20240903,165100,1392781950,12040,12040,12040,12040,0
|
|
20240903,165000,1392781950,12040,12040,12040,12040,0
|
|
20240903,164900,1392781950,12040,12040,12040,12040,0
|
|
20240903,164800,1392781950,12040,12040,12040,12040,0
|
|
20240903,164700,1392781950,12040,12040,12040,12040,0
|
|
20240903,164600,1392781950,12040,12040,12040,12040,0
|
|
20240903,164500,1392781950,12040,12040,12040,12040,0
|
|
20240903,164400,1392781950,12040,12040,12040,12040,0
|
|
20240903,164300,1392781950,12040,12040,12040,12040,0
|
|
20240903,164200,1392781950,12040,12040,12040,12040,0
|
|
20240903,164100,1392781950,12040,12040,12040,12040,0
|
|
20240903,164000,1392781950,12040,12040,12040,12040,0
|
|
20240903,163900,1392781950,12040,12040,12040,12040,0
|
|
20240903,163800,1392781950,12040,12040,12040,12040,0
|
|
20240903,163700,1392781950,12040,12040,12040,12040,0
|
|
20240903,163600,1392781950,12040,12040,12040,12040,0
|
|
20240903,163500,1392781950,12040,12040,12040,12040,0
|
|
20240903,163400,1392781950,12040,12040,12040,12040,0
|
|
20240903,163300,1392781950,12040,12040,12040,12040,0
|
|
20240903,163200,1392781950,12040,12040,12040,12040,0
|
|
20240903,163100,1392781950,12040,12040,12040,12040,0
|
|
20240903,163000,1392781950,12040,12040,12040,12040,0
|
|
20240903,162900,1392781950,12040,12040,12040,12040,2214
|
|
20240903,162800,1392781950,12040,12040,12040,12040,0
|
|
20240903,162700,1392781950,12040,12040,12040,12040,0
|
|
20240903,162600,1392781950,12040,12040,12040,12040,0
|
|
20240903,162500,1392781950,12040,12040,12040,12040,0
|
|
20240903,162400,1392781950,12040,12040,12040,12040,0
|
|
20240903,162300,1392781950,12040,12040,12040,12040,0
|
|
20240903,162200,1392781950,12040,12040,12040,12040,0
|
|
20240903,162100,1392781950,12040,12040,12040,12040,0
|
|
20240903,162000,1392781950,12040,12040,12040,12040,0
|
|
20240903,161900,1392781950,12040,12040,12040,12040,0
|
|
20240903,161800,1392781950,12040,12040,12040,12040,0
|
|
20240903,161700,1392781950,12040,12040,12040,12040,0
|
|
20240903,161600,1392781950,12040,12040,12040,12040,0
|
|
20240903,161500,1392781950,12040,12040,12040,12040,0
|
|
20240903,161400,1392781950,12040,12040,12040,12040,0
|
|
20240903,161300,1392781950,12040,12040,12040,12040,0
|
|
20240903,161200,1392781950,12040,12040,12040,12040,0
|
|
20240903,161100,1392781950,12040,12040,12040,12040,0
|
|
20240903,161000,1392781950,12040,12040,12040,12040,0
|
|
20240903,160900,1392781950,12040,12040,12040,12040,0
|
|
20240903,160800,1392781950,12040,12040,12040,12040,0
|
|
20240903,160700,1392781950,12040,12040,12040,12040,0
|
|
20240903,160600,1392781950,12040,12040,12040,12040,0
|
|
20240903,160500,1392781950,12040,12040,12040,12040,0
|
|
20240903,160400,1392781950,12040,12040,12040,12040,0
|
|
20240903,160300,1392781950,12040,12040,12040,12040,0
|
|
20240903,160200,1392781950,12040,12040,12040,12040,0
|
|
20240903,160100,1392781950,12040,12040,12040,12040,0
|
|
20240903,160000,1392781950,12040,12040,12040,12040,0
|
|
20240903,155900,1392781950,12040,12040,12040,12040,2214
|
|
20240903,155800,1392781950,12040,12040,12040,12040,0
|
|
20240903,155700,1392781950,12040,12040,12040,12040,0
|
|
20240903,155600,1392781950,12040,12040,12040,12040,0
|
|
20240903,155500,1392781950,12040,12040,12040,12040,0
|
|
20240903,155400,1392781950,12040,12040,12040,12040,0
|
|
20240903,155300,1392781950,12040,12040,12040,12040,0
|
|
20240903,155200,1392781950,12040,12040,12040,12040,0
|
|
20240903,155100,1392781950,12040,12040,12040,12040,0
|
|
20240903,155000,1392781950,12040,12040,12040,12040,0
|
|
20240903,154900,1392781950,12040,12040,12040,12040,0
|
|
20240903,154800,1392781950,12040,12040,12040,12040,0
|
|
20240903,154700,1392781950,12040,12040,12040,12040,0
|
|
20240903,154600,1392781950,12040,12040,12040,12040,0
|
|
20240903,154500,1392781950,12040,12040,12040,12040,0
|
|
20240903,154400,1392781950,12040,12040,12040,12040,0
|
|
20240903,154300,1392781950,12040,12040,12040,12040,0
|
|
20240903,154200,1392781950,12040,12040,12040,12040,0
|
|
20240903,154100,1392781950,12040,12040,12040,12040,0
|
|
20240903,154000,1392781950,12040,12040,12040,12040,0
|
|
20240903,153900,1392781950,12040,12040,12040,12040,0
|
|
20240903,153800,1392781950,12040,12040,12040,12040,0
|
|
20240903,153700,1392781950,12040,12040,12040,12040,0
|
|
20240903,153600,1392781950,12040,12040,12040,12040,0
|
|
20240903,153500,1392781950,12040,12040,12040,12040,0
|
|
20240903,153400,1392781950,12040,12040,12040,12040,0
|
|
20240903,153300,1392781950,12040,12040,12040,12040,0
|
|
20240903,153200,1392781950,12040,12040,12040,12040,0
|
|
20240903,153100,1392781950,12040,12040,12040,12040,0
|
|
20240903,153000,1392781950,12040,12040,12040,12040,2214
|
|
20240903,152900,1366125390,12030,12030,12030,12030,0
|
|
20240903,152800,1366125390,12030,12030,12030,12030,0
|
|
20240903,152700,1366125390,12030,12030,12030,12030,0
|
|
20240903,152600,1366125390,12030,12030,12030,12030,0
|
|
20240903,152500,1366125390,12030,12030,12030,12030,0
|
|
20240903,152400,1366125390,12030,12030,12030,12030,0
|
|
20240903,152300,1366125390,12030,12030,12030,12030,0
|
|
20240903,152200,1366125390,12030,12030,12030,12030,0
|
|
20240903,152100,1366125390,12030,12030,12030,12030,0
|
|
20240903,152000,1366125390,12030,12030,12030,12030,0
|
|
20240903,151900,1366125390,12030,12010,12030,12000,1055
|
|
20240903,151800,1353452740,12010,12040,12040,12010,902
|
|
20240903,151700,1342604520,12040,12040,12040,12040,26
|
|
20240903,151600,1342291480,12030,12030,12050,12030,79
|
|
20240903,151500,1341340520,12050,12030,12050,12030,195
|
|
20240903,151400,1338992880,12050,12010,12050,12010,128
|
|
20240903,151300,1337451800,12040,12010,12040,12000,447
|
|
20240903,151200,1332070290,12010,12040,12040,12010,118
|
|
20240903,151100,1330651580,12030,12020,12040,12020,239
|
|
20240903,151000,1327774830,12020,12010,12020,12010,36
|
|
20240903,150900,1327342140,11990,12020,12020,11990,234
|
|
20240903,150800,1324530120,12020,12010,12020,12010,8
|
|
20240903,150700,1324433970,12020,11990,12020,11980,1002
|
|
20240903,150600,1312411590,11980,11980,11980,11980,4
|
|
20240903,150500,1312363670,11990,11990,11990,11990,284
|
|
20240903,150400,1308958510,11990,11980,11990,11980,1113
|
|
20240903,150300,1295616630,11980,11990,11990,11980,438
|
|
20240903,150200,1290367410,11990,11990,11990,11990,130
|
|
20240903,150100,1288808710,11980,11990,12010,11970,1055
|
|
20240903,150000,1276165510,11980,12000,12000,11980,740
|
|
20240903,145900,1267286760,12020,12020,12030,12000,1590
|
|
20240903,145800,1248180930,12020,12030,12030,12020,203
|
|
20240903,145700,1245740840,12020,12060,12060,12020,1454
|
|
20240903,145600,1228244420,12050,12050,12050,12050,110
|
|
20240903,145500,1226918920,12050,12050,12050,12040,178
|
|
20240903,145400,1224775560,12050,12020,12050,12020,210
|
|
20240903,145300,1222249400,12050,12030,12050,12020,503
|
|
20240903,145200,1216191760,12030,12030,12030,12020,216
|
|
20240903,145100,1213593450,12030,12040,12040,12020,454
|
|
20240903,145000,1208129870,12040,12080,12080,12030,2340
|
|
20240903,144900,1179941190,12060,12070,12080,12060,306
|
|
20240903,144800,1176249060,12080,12090,12100,12080,309
|
|
20240903,144700,1172516220,12110,12110,12110,12090,1987
|
|
20240903,144600,1148480780,12110,12110,12110,12110,86
|
|
20240903,144500,1147439320,12110,12110,12110,12100,273
|
|
20240903,144400,1144134290,12110,12110,12110,12110,98
|
|
20240903,144300,1142947510,12110,12110,12110,12110,194
|
|
20240903,144200,1140598170,12100,12120,12120,12100,158
|
|
20240903,144100,1138685440,12110,12110,12110,12110,0
|
|
20240903,144000,1138685440,12110,12110,12110,12110,390
|
|
20240903,143900,1133962540,12110,12110,12110,12110,217
|
|
20240903,143800,1131334670,12110,12120,12120,12110,813
|
|
20240903,143700,1121488390,12120,12120,12120,12120,43
|
|
20240903,143600,1120967230,12110,12120,12120,12110,90
|
|
20240903,143500,1119876470,12120,12110,12120,12110,24
|
|
20240903,143400,1119585660,12120,12120,12120,12120,148
|
|
20240903,143300,1117791900,12110,12110,12110,12110,70
|
|
20240903,143200,1116944200,12120,12130,12130,12120,104
|
|
20240903,143100,1115683480,12130,12120,12130,12120,11
|
|
20240903,143000,1115550150,12120,12120,12120,12120,94
|
|
20240903,142900,1114410870,12120,12120,12120,12120,24
|
|
20240903,142800,1114119990,12120,12120,12120,12120,80
|
|
20240903,142700,1113150390,12110,12130,12130,12110,1325
|
|
20240903,142600,1097101270,12130,12130,12130,12130,88
|
|
20240903,142500,1096033830,12130,12130,12130,12130,0
|
|
20240903,142400,1096033830,12130,12120,12130,12120,25
|
|
20240903,142300,1095730590,12130,12120,12130,12120,476
|
|
20240903,142200,1089960630,12130,12140,12140,12130,111
|
|
20240903,142100,1088613970,12130,12130,12130,12130,43
|
|
20240903,142000,1088092380,12130,12140,12140,12130,201
|
|
20240903,141900,1085654160,12140,12140,12140,12140,107
|
|
20240903,141800,1084355180,12140,12140,12140,12140,93
|
|
20240903,141700,1083226160,12140,12130,12150,12130,1529
|
|
20240903,141600,1064678990,12130,12130,12150,12130,108
|
|
20240903,141500,1063368850,12140,12140,12150,12130,887
|
|
20240903,141400,1052603470,12150,12150,12150,12150,25
|
|
20240903,141300,1052299720,12150,12150,12150,12150,88
|
|
20240903,141200,1051230520,12150,12150,12150,12150,101
|
|
20240903,141100,1050003370,12130,12130,12130,12130,0
|
|
20240903,141000,1050003370,12130,12160,12160,12130,1000
|
|
20240903,140900,1037867390,12170,12170,12170,12170,118
|
|
20240903,140800,1036431330,12170,12170,12170,12170,0
|
|
20240903,140700,1036431330,12170,12170,12170,12170,189
|
|
20240903,140600,1034131200,12160,12160,12160,12160,1
|
|
20240903,140500,1034119040,12150,12150,12150,12150,0
|
|
20240903,140400,1034119040,12150,12140,12150,12140,1351
|
|
20240903,140300,1017714390,12140,12150,12150,12140,124
|
|
20240903,140200,1016208170,12150,12150,12150,12150,29
|
|
20240903,140100,1015855820,12150,12150,12150,12140,328
|
|
20240903,140000,1011870680,12140,12140,12140,12140,398
|
|
20240903,135900,1007038960,12150,12150,12150,12150,25
|
|
20240903,135800,1006735210,12150,12150,12150,12150,90
|
|
20240903,135700,1005641710,12150,12150,12150,12150,19
|
|
20240903,135600,1005410860,12150,12150,12150,12150,97
|
|
20240903,135500,1004232310,12150,12150,12150,12150,0
|
|
20240903,135400,1004232310,12150,12150,12150,12150,106
|
|
20240903,135300,1002944410,12150,12150,12150,12150,125
|
|
20240903,135200,1001425660,12160,12150,12160,12150,211
|
|
20240903,135100,998861900,12150,12150,12150,12150,364
|
|
20240903,135000,994439300,12150,12150,12150,12150,84
|
|
20240903,134900,993418700,12150,12150,12150,12150,24
|
|
20240903,134800,993127100,12140,12150,12150,12140,101
|
|
20240903,134700,991900060,12150,12150,12150,12150,31
|
|
20240903,134600,991523410,12140,12140,12150,12140,97
|
|
20240903,134500,990345750,12150,12150,12150,12150,20
|
|
20240903,134400,990102750,12150,12150,12150,12140,113
|
|
20240903,134300,988729860,12140,12140,12140,12140,3000
|
|
20240903,134200,952309860,12150,12150,12150,12150,99
|
|
20240903,134100,951107010,12150,12150,12150,12140,1238
|
|
20240903,134000,936067310,12150,12170,12170,12150,111
|
|
20240903,133900,934716690,12170,12170,12170,12170,24
|
|
20240903,133800,934424610,12170,12170,12170,12170,77
|
|
20240903,133700,933487520,12170,12170,12170,12170,13
|
|
20240903,133600,933329310,12170,12170,12170,12170,110
|
|
20240903,133500,931990610,12170,12170,12170,12170,0
|
|
20240903,133400,931990610,12170,12160,12170,12160,96
|
|
20240903,133300,930823070,12150,12170,12170,12150,328
|
|
20240903,133200,926837430,12180,12180,12180,12180,11
|
|
20240903,133100,926703450,12180,12170,12180,12170,409
|
|
20240903,133000,921725040,12180,12180,12180,12180,150
|
|
20240903,132900,919898040,12180,12170,12180,12170,112
|
|
20240903,132800,918533990,12160,12160,12160,12160,1
|
|
20240903,132700,918521830,12150,12180,12180,12150,689
|
|
20240903,132600,910147990,12180,12180,12180,12180,14
|
|
20240903,132500,909977470,12180,12180,12180,12180,80
|
|
20240903,132400,909003070,12170,12170,12170,12170,17
|
|
20240903,132300,908796180,12170,12170,12170,12160,189
|
|
20240903,132200,906496090,12170,12200,12200,12170,511
|
|
20240903,132100,900276690,12200,12200,12210,12200,99
|
|
20240903,132000,899068880,12220,12220,12220,12220,1
|
|
20240903,131900,899056660,12190,12190,12220,12190,183
|
|
20240903,131800,896825760,12200,12200,12210,12190,129
|
|
20240903,131700,895253160,12220,12210,12220,12210,96
|
|
20240903,131600,894080180,12210,12200,12210,12190,559
|
|
20240903,131500,887261390,12210,12210,12210,12210,110
|
|
20240903,131400,885918290,12220,12220,12220,12220,17
|
|
20240903,131300,885710550,12220,12220,12220,12220,91
|
|
20240903,131200,884598530,12220,12220,12220,12220,11
|
|
20240903,131100,884464110,12210,12210,12210,12200,602
|
|
20240903,131000,877118700,12220,12220,12220,12220,0
|
|
20240903,130900,877118700,12220,12220,12230,12210,103
|
|
20240903,130800,875859250,12230,12220,12230,12220,12
|
|
20240903,130700,875712530,12220,12220,12220,12220,247
|
|
20240903,130600,872694190,12220,12210,12220,12210,9
|
|
20240903,130500,872584220,12220,12210,12220,12210,7
|
|
20240903,130400,872498740,12220,12220,12220,12220,92
|
|
20240903,130300,871374500,12210,12210,12210,12210,13
|
|
20240903,130200,871215770,12210,12200,12210,12200,171
|
|
20240903,130100,869128590,12200,12200,12200,12200,16
|
|
20240903,130000,868933390,12200,12200,12200,12200,84
|
|
20240903,125900,867908590,12200,12200,12200,12200,8
|
|
20240903,125800,867810990,12200,12200,12200,12190,112
|
|
20240903,125700,866444670,12200,12200,12200,12200,13
|
|
20240903,125600,866286070,12200,12200,12200,12200,95
|
|
20240903,125500,865127070,12200,12200,12200,12200,3
|
|
20240903,125400,865090470,12200,12200,12200,12200,96
|
|
20240903,125300,863919270,12200,12200,12210,12200,17
|
|
20240903,125200,863711860,12200,12190,12210,12190,86
|
|
20240903,125100,862662660,12210,12180,12210,12180,515
|
|
20240903,125000,856389770,12180,12180,12180,12180,95
|
|
20240903,124900,855232670,12180,12180,12180,12180,8
|
|
20240903,124800,855135230,12180,12180,12180,12180,97
|
|
20240903,124700,853953770,12180,12180,12180,12180,10
|
|
20240903,124600,853831970,12180,12180,12180,12180,101
|
|
20240903,124500,852601790,12180,12180,12180,12180,14
|
|
20240903,124400,852431270,12170,12170,12170,12170,91
|
|
20240903,124300,851323800,12170,12170,12170,12170,8
|
|
20240903,124200,851226440,12160,12170,12180,12160,111
|
|
20240903,124100,849875700,12170,12170,12180,12170,62
|
|
20240903,124000,849121080,12180,12220,12220,12170,1820
|
|
20240903,123900,826957790,12210,12200,12210,12200,88
|
|
20240903,123800,825883380,12200,12200,12210,12200,152
|
|
20240903,123700,824028970,12190,12190,12190,12190,21
|
|
20240903,123600,823772980,12180,12190,12190,12180,128
|
|
20240903,123500,822213660,12190,12180,12190,12180,17
|
|
20240903,123400,822006540,12180,12180,12180,12180,20
|
|
20240903,123300,821762940,12180,12170,12180,12160,144
|
|
20240903,123200,820011730,12170,12170,12180,12170,11
|
|
20240903,123100,819877850,12190,12180,12220,12170,143
|
|
20240903,123000,818135680,12230,12170,12230,12170,255
|
|
20240903,122900,815026870,12170,12140,12170,12140,492
|
|
20240903,122800,809052730,12130,12120,12130,12110,176
|
|
20240903,122700,806919330,12130,12120,12130,12120,250
|
|
20240903,122600,803888320,12130,12140,12140,12130,1427
|
|
20240903,122500,786578730,12130,12160,12160,12130,3872
|
|
20240903,122400,739559110,12160,12160,12160,12160,11
|
|
20240903,122300,739425350,12160,12160,12160,12160,99
|
|
20240903,122200,738221510,12160,12180,12180,12160,1127
|
|
20240903,122100,724515880,12180,12180,12180,12180,88
|
|
20240903,122000,723444040,12180,12180,12180,12170,18
|
|
20240903,121900,723224810,12180,12230,12230,12180,670
|
|
20240903,121800,715046340,12230,12220,12230,12220,11
|
|
20240903,121700,714911850,12220,12210,12220,12210,13
|
|
20240903,121600,714753000,12210,12210,12210,12210,145
|
|
20240903,121500,712982550,12210,12210,12210,12190,172
|
|
20240903,121400,710882610,12210,12210,12210,12210,8
|
|
20240903,121300,710784930,12200,12200,12210,12200,37
|
|
20240903,121200,710333460,12200,12190,12200,12170,266
|
|
20240903,121100,707092620,12200,12200,12200,12200,104
|
|
20240903,121000,705823820,12210,12210,12210,12200,112
|
|
20240903,120900,704456430,12210,12210,12210,12210,8
|
|
20240903,120800,704358750,12200,12200,12200,12200,23
|
|
20240903,120700,704078150,12200,12200,12200,12200,95
|
|
20240903,120600,702919150,12200,12230,12240,12200,235
|
|
20240903,120500,700048860,12230,12220,12230,12220,153
|
|
20240903,120400,698178440,12220,12220,12220,12220,109
|
|
20240903,120300,696846460,12220,12210,12220,12210,342
|
|
20240903,120200,692670560,12210,12200,12210,12200,90
|
|
20240903,120100,691572050,12190,12200,12210,12190,54
|
|
20240903,120000,690913320,12200,12200,12200,12190,107
|
|
20240903,115900,689607930,12200,12200,12200,12200,0
|
|
20240903,115800,689607930,12200,12200,12200,12190,90
|
|
20240903,115700,688509940,12200,12190,12200,12190,21
|
|
20240903,115600,688253880,12190,12190,12190,12190,136
|
|
20240903,115500,686596040,12190,12180,12190,12180,26
|
|
20240903,115400,686279110,12190,12200,12200,12190,102
|
|
20240903,115300,685034750,12210,12210,12210,12200,53
|
|
20240903,115200,684388060,12210,12210,12210,12200,113
|
|
20240903,115100,683008400,12210,12210,12210,12210,1
|
|
20240903,115000,682996190,12210,12190,12210,12190,73
|
|
20240903,114900,682105470,12180,12190,12190,12180,42
|
|
20240903,114800,681593560,12180,12180,12180,12180,0
|
|
20240903,114700,681593560,12180,12220,12230,12180,843
|
|
20240903,114600,671313480,12230,12230,12230,12230,249
|
|
20240903,114500,668268210,12230,12220,12230,12220,120
|
|
20240903,114400,666801800,12220,12220,12220,12220,61
|
|
20240903,114300,666056380,12210,12210,12210,12180,1094
|
|
20240903,114200,652726960,12210,12210,12210,12210,37
|
|
20240903,114100,652275190,12210,12220,12220,12210,187
|
|
20240903,114000,649990130,12220,12220,12230,12220,30
|
|
20240903,113900,649623340,12230,12210,12230,12210,90
|
|
20240903,113800,648523540,12220,12210,12220,12210,46
|
|
20240903,113700,647961860,12210,12190,12210,12190,99
|
|
20240903,113600,646753910,12190,12190,12190,12190,0
|
|
20240903,113500,646753910,12190,12230,12230,12190,778
|
|
20240903,113400,637265350,12230,12210,12230,12210,483
|
|
20240903,113300,631363580,12210,12210,12210,12210,273
|
|
20240903,113200,628030250,12210,12180,12210,12180,354
|
|
20240903,113100,623713590,12170,12170,12170,12170,1
|
|
20240903,113000,623701420,12180,12180,12180,12140,190
|
|
20240903,112900,621391080,12190,12180,12190,12180,87
|
|
20240903,112800,620331410,12180,12180,12180,12180,0
|
|
20240903,112700,620331410,12180,12180,12190,12180,225
|
|
20240903,112600,617589550,12170,12170,12170,12170,0
|
|
20240903,112500,617589550,12170,12160,12170,12160,90
|
|
20240903,112400,616494610,12160,12160,12160,12160,6
|
|
20240903,112300,616421650,12170,12160,12170,12160,86
|
|
20240903,112200,615375880,12160,12160,12160,12150,148
|
|
20240903,112100,613577440,12160,12160,12160,12160,1
|
|
20240903,112000,613565280,12160,12190,12190,12160,129
|
|
20240903,111900,611995570,12190,12190,12190,12190,5
|
|
20240903,111800,611934620,12180,12160,12180,12160,97
|
|
20240903,111700,610753260,12160,12140,12160,12140,21
|
|
20240903,111600,610498200,12140,12140,12140,12140,83
|
|
20240903,111500,609490580,12140,12140,12140,12140,25
|
|
20240903,111400,609187080,12140,12130,12140,12130,105
|
|
20240903,111300,607913380,12130,12130,12130,12130,5
|
|
20240903,111200,607852730,12140,12140,12140,12130,103
|
|
20240903,111100,606602320,12140,12120,12140,12110,863
|
|
20240903,111000,596144760,12120,12120,12120,12120,259
|
|
20240903,110900,593005680,12120,12120,12120,12120,486
|
|
20240903,110800,587115360,12120,12120,12120,12120,43
|
|
20240903,110700,586594200,12130,12150,12150,12130,1459
|
|
20240903,110600,568882460,12150,12150,12150,12150,0
|
|
20240903,110500,568882460,12150,12160,12160,12150,212
|
|
20240903,110400,566306650,12160,12160,12160,12160,0
|
|
20240903,110300,566306650,12160,12180,12180,12160,51
|
|
20240903,110200,565686470,12150,12170,12170,12150,650
|
|
20240903,110100,557783210,12170,12170,12170,12170,38
|
|
20240903,110000,557320750,12170,12170,12170,12170,32
|
|
20240903,105900,556931310,12170,12170,12170,12170,52
|
|
20240903,105800,556298470,12180,12180,12180,12180,126
|
|
20240903,105700,554763790,12180,12180,12180,12180,0
|
|
20240903,105600,554763790,12180,12180,12180,12180,52
|
|
20240903,105500,554130430,12170,12170,12170,12170,5
|
|
20240903,105400,554069580,12170,12170,12170,12170,47
|
|
20240903,105300,553497590,12170,12180,12180,12170,116
|
|
20240903,105200,552084800,12180,12180,12180,12180,6
|
|
20240903,105100,552011720,12180,12180,12180,12180,0
|
|
20240903,105000,552011720,12180,12180,12180,12180,50
|
|
20240903,104900,551402720,12180,12180,12180,12180,13
|
|
20240903,104800,551244380,12180,12180,12180,12180,56
|
|
20240903,104700,550562300,12160,12160,12160,12160,0
|
|
20240903,104600,550562300,12160,12160,12160,12160,335
|
|
20240903,104500,546488700,12160,12160,12160,12160,181
|
|
20240903,104400,544287740,12160,12160,12160,12160,0
|
|
20240903,104300,544287740,12160,12160,12160,12160,196
|
|
20240903,104200,541904380,12160,12160,12160,12160,6
|
|
20240903,104100,541831420,12160,12160,12160,12160,42
|
|
20240903,104000,541320700,12160,12160,12160,12160,1
|
|
20240903,103900,541308540,12160,12170,12170,12160,105
|
|
20240903,103800,540031690,12160,12160,12160,12160,3
|
|
20240903,103700,539995210,12160,12160,12160,12160,0
|
|
20240903,103600,539995210,12160,12160,12160,12160,25
|
|
20240903,103500,539691210,12160,12160,12160,12160,345
|
|
20240903,103400,535496010,12160,12160,12160,12160,405
|
|
20240903,103300,530571210,12160,12170,12190,12160,1859
|
|
20240903,103200,507964780,12170,12180,12180,12170,921
|
|
20240903,103100,496754400,12190,12180,12190,12180,329
|
|
20240903,103000,492746950,12190,12200,12200,12190,810
|
|
20240903,102900,482865050,12200,12190,12200,12190,504
|
|
20240903,102800,476716280,12190,12190,12190,12190,6
|
|
20240903,102700,476643140,12200,12200,12200,12200,6
|
|
20240903,102600,476569940,12220,12200,12220,12190,783
|
|
20240903,102500,467021620,12200,12200,12200,12200,51
|
|
20240903,102400,466399420,12210,12200,12220,12200,501
|
|
20240903,102300,460277250,12200,12200,12200,12200,0
|
|
20240903,102200,460277250,12200,12190,12200,12180,16
|
|
20240903,102100,460082280,12220,12200,12220,12200,14
|
|
20240903,102000,459911240,12220,12180,12220,12180,123
|
|
20240903,101900,458412900,12190,12190,12190,12190,560
|
|
20240903,101800,451586500,12190,12190,12190,12190,12
|
|
20240903,101700,451440220,12190,12190,12190,12190,13
|
|
20240903,101600,451281750,12190,12180,12190,12180,34
|
|
20240903,101500,450867610,12180,12170,12180,12170,794
|
|
20240903,101400,441197980,12170,12180,12180,12170,1169
|
|
20240903,101300,426960850,12180,12180,12180,12180,191
|
|
20240903,101200,424634470,12180,12180,12180,12180,100
|
|
20240903,101100,423416470,12180,12190,12190,12180,110
|
|
20240903,101000,422076130,12190,12190,12190,12190,379
|
|
20240903,100900,417456120,12190,12200,12200,12190,424
|
|
20240903,100800,412286840,12200,12200,12200,12200,330
|
|
20240903,100700,408260840,12200,12220,12220,12200,502
|
|
20240903,100600,402136400,12200,12220,12220,12200,43
|
|
20240903,100500,401611340,12220,12220,12220,12220,51
|
|
20240903,100400,400988120,12210,12200,12210,12200,33
|
|
20240903,100300,400585300,12200,12200,12200,12200,52
|
|
20240903,100200,399950900,12200,12200,12200,12200,60
|
|
20240903,100100,399218900,12180,12190,12190,12180,10
|
|
20240903,100000,399097070,12180,12190,12190,12180,225
|
|
20240903,095900,396354330,12190,12190,12190,12190,1
|
|
20240903,095800,396342140,12180,12180,12180,12180,0
|
|
20240903,095700,396342140,12180,12180,12180,12180,0
|
|
20240903,095600,396342140,12180,12190,12200,12180,386
|
|
20240903,095500,391636500,12190,12210,12210,12190,2693
|
|
20240903,095400,358784490,12210,12220,12220,12210,32
|
|
20240903,095300,358393760,12200,12200,12200,12200,641
|
|
20240903,095200,350573560,12200,12200,12200,12200,0
|
|
20240903,095100,350573560,12200,12220,12230,12200,979
|
|
20240903,095000,338615800,12220,12230,12230,12220,376
|
|
20240903,094900,334018410,12240,12240,12240,12240,691
|
|
20240903,094800,325560570,12240,12250,12250,12240,671
|
|
20240903,094700,317343280,12260,12260,12260,12260,59
|
|
20240903,094600,316619940,12260,12280,12280,12260,4
|
|
20240903,094500,316570860,12280,12270,12280,12270,51
|
|
20240903,094400,315944590,12280,12240,12280,12240,246
|
|
20240903,094300,312932190,12250,12260,12260,12240,712
|
|
20240903,094200,304210110,12260,12270,12270,12260,140
|
|
20240903,094100,302493700,12260,12270,12280,12260,1818
|
|
20240903,094000,280194260,12270,12280,12280,12270,280
|
|
20240903,093900,276755870,12290,12260,12290,12260,2056
|
|
20240903,093800,251535970,12260,12260,12260,12260,2
|
|
20240903,093700,251511450,12260,12270,12280,12260,371
|
|
20240903,093600,246960640,12270,12280,12280,12270,62
|
|
20240903,093500,246199310,12270,12270,12270,12270,1
|
|
20240903,093400,246187040,12270,12280,12280,12270,316
|
|
20240903,093300,242307850,12280,12280,12280,12280,1
|
|
20240903,093200,242295570,12290,12290,12290,12290,82
|
|
20240903,093100,241287790,12290,12280,12290,12280,47
|
|
20240903,093000,240710310,12280,12290,12300,12280,273
|
|
20240903,092900,237355140,12310,12280,12310,12280,4
|
|
20240903,092800,237305950,12280,12280,12280,12280,104
|
|
20240903,092700,236028830,12290,12300,12300,12280,419
|
|
20240903,092600,230877780,12310,12310,12310,12310,169
|
|
20240903,092500,228797390,12310,12310,12310,12310,52
|
|
20240903,092400,228157270,12310,12310,12310,12310,57
|
|
20240903,092300,227455600,12320,12320,12320,12320,78
|
|
20240903,092200,226494640,12320,12320,12340,12320,228
|
|
20240903,092100,223683420,12320,12320,12340,12320,204
|
|
20240903,092000,221170120,12340,12320,12340,12310,103
|
|
20240903,091900,219902110,12320,12290,12350,12290,405
|
|
20240903,091800,214916190,12290,12310,12310,12280,318
|
|
20240903,091700,211005490,12310,12260,12310,12260,330
|
|
20240903,091600,206959400,12260,12320,12320,12260,4372
|
|
20240903,091500,153212610,12350,12300,12350,12300,166
|
|
20240903,091400,151164420,12330,12300,12350,12300,550
|
|
20240903,091300,144394570,12300,12310,12320,12300,439
|
|
20240903,091200,138994240,12320,12310,12320,12300,265
|
|
20240903,091100,135734320,12310,12320,12350,12310,68
|
|
20240903,091000,134896390,12320,12320,12350,12290,333
|
|
20240903,090900,130801120,12310,12340,12360,12260,2036
|
|
20240903,090800,105732820,12340,12360,12360,12330,5
|
|
20240903,090700,105671090,12330,12350,12380,12330,752
|
|
20240903,090600,96378860,12350,12350,12360,12350,215
|
|
20240903,090500,93722970,12350,12380,12380,12350,456
|
|
20240903,090400,88079540,12380,12390,12400,12380,740
|
|
20240903,090300,78915880,12390,12400,12480,12390,1261
|
|
20240903,090200,63247540,12400,12400,12410,12400,228
|
|
20240903,090100,60420140,12400,12460,12460,12390,2093
|
|
20240903,090000,34415640,12450,12450,12500,12440,2448
|