632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192900,1021114220,11040,11040,11040,11040,5717
|
|
20240906,192800,1021114220,11040,11040,11040,11040,0
|
|
20240906,192700,1021114220,11040,11040,11040,11040,0
|
|
20240906,192600,1021114220,11040,11040,11040,11040,0
|
|
20240906,192500,1021114220,11040,11040,11040,11040,0
|
|
20240906,192400,1021114220,11040,11040,11040,11040,0
|
|
20240906,192300,1021114220,11040,11040,11040,11040,0
|
|
20240906,192200,1021114220,11040,11040,11040,11040,0
|
|
20240906,192100,1021114220,11040,11040,11040,11040,0
|
|
20240906,192000,1021114220,11040,11040,11040,11040,0
|
|
20240906,191900,1021114220,11040,11040,11040,11040,0
|
|
20240906,191800,1021114220,11040,11040,11040,11040,0
|
|
20240906,191700,1021114220,11040,11040,11040,11040,0
|
|
20240906,191600,1021114220,11040,11040,11040,11040,0
|
|
20240906,191500,1021114220,11040,11040,11040,11040,0
|
|
20240906,191400,1021114220,11040,11040,11040,11040,0
|
|
20240906,191300,1021114220,11040,11040,11040,11040,0
|
|
20240906,191200,1021114220,11040,11040,11040,11040,0
|
|
20240906,191100,1021114220,11040,11040,11040,11040,0
|
|
20240906,191000,1021114220,11040,11040,11040,11040,0
|
|
20240906,190900,1021114220,11040,11040,11040,11040,0
|
|
20240906,190800,1021114220,11040,11040,11040,11040,0
|
|
20240906,190700,1021114220,11040,11040,11040,11040,0
|
|
20240906,190600,1021114220,11040,11040,11040,11040,0
|
|
20240906,190500,1021114220,11040,11040,11040,11040,0
|
|
20240906,190400,1021114220,11040,11040,11040,11040,0
|
|
20240906,190300,1021114220,11040,11040,11040,11040,0
|
|
20240906,190200,1021114220,11040,11040,11040,11040,0
|
|
20240906,190100,1021114220,11040,11040,11040,11040,0
|
|
20240906,190000,1021114220,11040,11040,11040,11040,0
|
|
20240906,185900,1021114220,11040,11040,11040,11040,5717
|
|
20240906,185800,1021114220,11040,11040,11040,11040,0
|
|
20240906,185700,1021114220,11040,11040,11040,11040,0
|
|
20240906,185600,1021114220,11040,11040,11040,11040,0
|
|
20240906,185500,1021114220,11040,11040,11040,11040,0
|
|
20240906,185400,1021114220,11040,11040,11040,11040,0
|
|
20240906,185300,1021114220,11040,11040,11040,11040,0
|
|
20240906,185200,1021114220,11040,11040,11040,11040,0
|
|
20240906,185100,1021114220,11040,11040,11040,11040,0
|
|
20240906,185000,1021114220,11040,11040,11040,11040,0
|
|
20240906,184900,1021114220,11040,11040,11040,11040,0
|
|
20240906,184800,1021114220,11040,11040,11040,11040,0
|
|
20240906,184700,1021114220,11040,11040,11040,11040,0
|
|
20240906,184600,1021114220,11040,11040,11040,11040,0
|
|
20240906,184500,1021114220,11040,11040,11040,11040,0
|
|
20240906,184400,1021114220,11040,11040,11040,11040,0
|
|
20240906,184300,1021114220,11040,11040,11040,11040,0
|
|
20240906,184200,1021114220,11040,11040,11040,11040,0
|
|
20240906,184100,1021114220,11040,11040,11040,11040,0
|
|
20240906,184000,1021114220,11040,11040,11040,11040,0
|
|
20240906,183900,1021114220,11040,11040,11040,11040,0
|
|
20240906,183800,1021114220,11040,11040,11040,11040,0
|
|
20240906,183700,1021114220,11040,11040,11040,11040,0
|
|
20240906,183600,1021114220,11040,11040,11040,11040,0
|
|
20240906,183500,1021114220,11040,11040,11040,11040,0
|
|
20240906,183400,1021114220,11040,11040,11040,11040,0
|
|
20240906,183300,1021114220,11040,11040,11040,11040,0
|
|
20240906,183200,1021114220,11040,11040,11040,11040,0
|
|
20240906,183100,1021114220,11040,11040,11040,11040,0
|
|
20240906,183000,1021114220,11040,11040,11040,11040,0
|
|
20240906,182900,1021114220,11040,11040,11040,11040,5717
|
|
20240906,182800,1021114220,11040,11040,11040,11040,0
|
|
20240906,182700,1021114220,11040,11040,11040,11040,0
|
|
20240906,182600,1021114220,11040,11040,11040,11040,0
|
|
20240906,182500,1021114220,11040,11040,11040,11040,0
|
|
20240906,182400,1021114220,11040,11040,11040,11040,0
|
|
20240906,182300,1021114220,11040,11040,11040,11040,0
|
|
20240906,182200,1021114220,11040,11040,11040,11040,0
|
|
20240906,182100,1021114220,11040,11040,11040,11040,0
|
|
20240906,182000,1021114220,11040,11040,11040,11040,0
|
|
20240906,181900,1021114220,11040,11040,11040,11040,0
|
|
20240906,181800,1021114220,11040,11040,11040,11040,0
|
|
20240906,181700,1021114220,11040,11040,11040,11040,0
|
|
20240906,181600,1021114220,11040,11040,11040,11040,0
|
|
20240906,181500,1021114220,11040,11040,11040,11040,0
|
|
20240906,181400,1021114220,11040,11040,11040,11040,0
|
|
20240906,181300,1021114220,11040,11040,11040,11040,0
|
|
20240906,181200,1021114220,11040,11040,11040,11040,0
|
|
20240906,181100,1021114220,11040,11040,11040,11040,0
|
|
20240906,181000,1021114220,11040,11040,11040,11040,0
|
|
20240906,180900,1021114220,11040,11040,11040,11040,0
|
|
20240906,180800,1021114220,11040,11040,11040,11040,0
|
|
20240906,180700,1021114220,11040,11040,11040,11040,0
|
|
20240906,180600,1021114220,11040,11040,11040,11040,0
|
|
20240906,180500,1021114220,11040,11040,11040,11040,0
|
|
20240906,180400,1021114220,11040,11040,11040,11040,0
|
|
20240906,180300,1021114220,11040,11040,11040,11040,0
|
|
20240906,180200,1021114220,11040,11040,11040,11040,0
|
|
20240906,180100,1021114220,11040,11040,11040,11040,0
|
|
20240906,180000,1021114220,11040,11040,11040,11040,0
|
|
20240906,175900,1021114220,11040,11040,11040,11040,5717
|
|
20240906,175800,1021114220,11040,11040,11040,11040,0
|
|
20240906,175700,1021114220,11040,11040,11040,11040,0
|
|
20240906,175600,1021114220,11040,11040,11040,11040,0
|
|
20240906,175500,1021114220,11040,11040,11040,11040,0
|
|
20240906,175400,1021114220,11040,11040,11040,11040,0
|
|
20240906,175300,1021114220,11040,11040,11040,11040,0
|
|
20240906,175200,1021114220,11040,11040,11040,11040,0
|
|
20240906,175100,1021114220,11040,11040,11040,11040,0
|
|
20240906,175000,1021114220,11040,11040,11040,11040,0
|
|
20240906,174900,1021114220,11040,11040,11040,11040,0
|
|
20240906,174800,1021114220,11040,11040,11040,11040,0
|
|
20240906,174700,1021114220,11040,11040,11040,11040,0
|
|
20240906,174600,1021114220,11040,11040,11040,11040,0
|
|
20240906,174500,1021114220,11040,11040,11040,11040,0
|
|
20240906,174400,1021114220,11040,11040,11040,11040,0
|
|
20240906,174300,1021114220,11040,11040,11040,11040,0
|
|
20240906,174200,1021114220,11040,11040,11040,11040,0
|
|
20240906,174100,1021114220,11040,11040,11040,11040,0
|
|
20240906,174000,1021114220,11040,11040,11040,11040,0
|
|
20240906,173900,1021114220,11040,11040,11040,11040,0
|
|
20240906,173800,1021114220,11040,11040,11040,11040,0
|
|
20240906,173700,1021114220,11040,11040,11040,11040,0
|
|
20240906,173600,1021114220,11040,11040,11040,11040,0
|
|
20240906,173500,1021114220,11040,11040,11040,11040,0
|
|
20240906,173400,1021114220,11040,11040,11040,11040,0
|
|
20240906,173300,1021114220,11040,11040,11040,11040,0
|
|
20240906,173200,1021114220,11040,11040,11040,11040,0
|
|
20240906,173100,1021114220,11040,11040,11040,11040,0
|
|
20240906,173000,1021114220,11040,11040,11040,11040,0
|
|
20240906,172900,1021114220,11040,11040,11040,11040,5717
|
|
20240906,172800,1021114220,11040,11040,11040,11040,0
|
|
20240906,172700,1021114220,11040,11040,11040,11040,0
|
|
20240906,172600,1021114220,11040,11040,11040,11040,0
|
|
20240906,172500,1021114220,11040,11040,11040,11040,0
|
|
20240906,172400,1021114220,11040,11040,11040,11040,0
|
|
20240906,172300,1021114220,11040,11040,11040,11040,0
|
|
20240906,172200,1021114220,11040,11040,11040,11040,0
|
|
20240906,172100,1021114220,11040,11040,11040,11040,0
|
|
20240906,172000,1021114220,11040,11040,11040,11040,0
|
|
20240906,171900,1021114220,11040,11040,11040,11040,0
|
|
20240906,171800,1021114220,11040,11040,11040,11040,0
|
|
20240906,171700,1021114220,11040,11040,11040,11040,0
|
|
20240906,171600,1021114220,11040,11040,11040,11040,0
|
|
20240906,171500,1021114220,11040,11040,11040,11040,0
|
|
20240906,171400,1021114220,11040,11040,11040,11040,0
|
|
20240906,171300,1021114220,11040,11040,11040,11040,0
|
|
20240906,171200,1021114220,11040,11040,11040,11040,0
|
|
20240906,171100,1021114220,11040,11040,11040,11040,0
|
|
20240906,171000,1021114220,11040,11040,11040,11040,0
|
|
20240906,170900,1021114220,11040,11040,11040,11040,0
|
|
20240906,170800,1021114220,11040,11040,11040,11040,0
|
|
20240906,170700,1021114220,11040,11040,11040,11040,0
|
|
20240906,170600,1021114220,11040,11040,11040,11040,0
|
|
20240906,170500,1021114220,11040,11040,11040,11040,0
|
|
20240906,170400,1021114220,11040,11040,11040,11040,0
|
|
20240906,170300,1021114220,11040,11040,11040,11040,0
|
|
20240906,170200,1021114220,11040,11040,11040,11040,0
|
|
20240906,170100,1021114220,11040,11040,11040,11040,0
|
|
20240906,170000,1021114220,11040,11040,11040,11040,0
|
|
20240906,165900,1021114220,11040,11040,11040,11040,5717
|
|
20240906,165800,1021114220,11040,11040,11040,11040,0
|
|
20240906,165700,1021114220,11040,11040,11040,11040,0
|
|
20240906,165600,1021114220,11040,11040,11040,11040,0
|
|
20240906,165500,1021114220,11040,11040,11040,11040,0
|
|
20240906,165400,1021114220,11040,11040,11040,11040,0
|
|
20240906,165300,1021114220,11040,11040,11040,11040,0
|
|
20240906,165200,1021114220,11040,11040,11040,11040,0
|
|
20240906,165100,1021114220,11040,11040,11040,11040,0
|
|
20240906,165000,1021114220,11040,11040,11040,11040,0
|
|
20240906,164900,1021114220,11040,11040,11040,11040,0
|
|
20240906,164800,1021114220,11040,11040,11040,11040,0
|
|
20240906,164700,1021114220,11040,11040,11040,11040,0
|
|
20240906,164600,1021114220,11040,11040,11040,11040,0
|
|
20240906,164500,1021114220,11040,11040,11040,11040,0
|
|
20240906,164400,1021114220,11040,11040,11040,11040,0
|
|
20240906,164300,1021114220,11040,11040,11040,11040,0
|
|
20240906,164200,1021114220,11040,11040,11040,11040,0
|
|
20240906,164100,1021114220,11040,11040,11040,11040,0
|
|
20240906,164000,1021114220,11040,11040,11040,11040,0
|
|
20240906,163900,1021114220,11040,11040,11040,11040,0
|
|
20240906,163800,1021114220,11040,11040,11040,11040,0
|
|
20240906,163700,1021114220,11040,11040,11040,11040,0
|
|
20240906,163600,1021114220,11040,11040,11040,11040,0
|
|
20240906,163500,1021114220,11040,11040,11040,11040,0
|
|
20240906,163400,1021114220,11040,11040,11040,11040,0
|
|
20240906,163300,1021114220,11040,11040,11040,11040,0
|
|
20240906,163200,1021114220,11040,11040,11040,11040,0
|
|
20240906,163100,1021114220,11040,11040,11040,11040,0
|
|
20240906,163000,1021114220,11040,11040,11040,11040,0
|
|
20240906,162900,1021114220,11040,11040,11040,11040,5717
|
|
20240906,162800,1021114220,11040,11040,11040,11040,0
|
|
20240906,162700,1021114220,11040,11040,11040,11040,0
|
|
20240906,162600,1021114220,11040,11040,11040,11040,0
|
|
20240906,162500,1021114220,11040,11040,11040,11040,0
|
|
20240906,162400,1021114220,11040,11040,11040,11040,0
|
|
20240906,162300,1021114220,11040,11040,11040,11040,0
|
|
20240906,162200,1021114220,11040,11040,11040,11040,0
|
|
20240906,162100,1021114220,11040,11040,11040,11040,0
|
|
20240906,162000,1021114220,11040,11040,11040,11040,0
|
|
20240906,161900,1021114220,11040,11040,11040,11040,0
|
|
20240906,161800,1021114220,11040,11040,11040,11040,0
|
|
20240906,161700,1021114220,11040,11040,11040,11040,0
|
|
20240906,161600,1021114220,11040,11040,11040,11040,0
|
|
20240906,161500,1021114220,11040,11040,11040,11040,0
|
|
20240906,161400,1021114220,11040,11040,11040,11040,0
|
|
20240906,161300,1021114220,11040,11040,11040,11040,0
|
|
20240906,161200,1021114220,11040,11040,11040,11040,0
|
|
20240906,161100,1021114220,11040,11040,11040,11040,0
|
|
20240906,161000,1021114220,11040,11040,11040,11040,0
|
|
20240906,160900,1021114220,11040,11040,11040,11040,0
|
|
20240906,160800,1021114220,11040,11040,11040,11040,0
|
|
20240906,160700,1021114220,11040,11040,11040,11040,0
|
|
20240906,160600,1021114220,11040,11040,11040,11040,0
|
|
20240906,160500,1021114220,11040,11040,11040,11040,0
|
|
20240906,160400,1021114220,11040,11040,11040,11040,0
|
|
20240906,160300,1021114220,11040,11040,11040,11040,0
|
|
20240906,160200,1021114220,11040,11040,11040,11040,0
|
|
20240906,160100,1021114220,11040,11040,11040,11040,0
|
|
20240906,160000,1021114220,11040,11040,11040,11040,0
|
|
20240906,155900,1021114220,11040,11040,11040,11040,5717
|
|
20240906,155800,1021114220,11040,11040,11040,11040,0
|
|
20240906,155700,1021114220,11040,11040,11040,11040,0
|
|
20240906,155600,1021114220,11040,11040,11040,11040,0
|
|
20240906,155500,1021114220,11040,11040,11040,11040,0
|
|
20240906,155400,1021114220,11040,11040,11040,11040,0
|
|
20240906,155300,1021114220,11040,11040,11040,11040,0
|
|
20240906,155200,1021114220,11040,11040,11040,11040,0
|
|
20240906,155100,1021114220,11040,11040,11040,11040,0
|
|
20240906,155000,1021114220,11040,11040,11040,11040,0
|
|
20240906,154900,1021114220,11040,11040,11040,11040,0
|
|
20240906,154800,1021114220,11040,11040,11040,11040,0
|
|
20240906,154700,1021114220,11040,11040,11040,11040,0
|
|
20240906,154600,1021114220,11040,11040,11040,11040,0
|
|
20240906,154500,1021114220,11040,11040,11040,11040,0
|
|
20240906,154400,1021114220,11040,11040,11040,11040,0
|
|
20240906,154300,1021114220,11040,11040,11040,11040,0
|
|
20240906,154200,1021114220,11040,11040,11040,11040,0
|
|
20240906,154100,1021114220,11040,11040,11040,11040,0
|
|
20240906,154000,1021114220,11040,11040,11040,11040,0
|
|
20240906,153900,1021114220,11040,11040,11040,11040,0
|
|
20240906,153800,1021114220,11040,11040,11040,11040,0
|
|
20240906,153700,1021114220,11040,11040,11040,11040,0
|
|
20240906,153600,1021114220,11040,11040,11040,11040,0
|
|
20240906,153500,1021114220,11040,11040,11040,11040,0
|
|
20240906,153400,1021114220,11040,11040,11040,11040,0
|
|
20240906,153300,1021114220,11040,11040,11040,11040,0
|
|
20240906,153200,1021114220,11040,11040,11040,11040,0
|
|
20240906,153100,1021114220,11040,11040,11040,11040,0
|
|
20240906,153000,1021114220,11040,11040,11040,11040,5717
|
|
20240906,152900,957998540,11040,11040,11040,11040,0
|
|
20240906,152800,957998540,11040,11040,11040,11040,0
|
|
20240906,152700,957998540,11040,11040,11040,11040,0
|
|
20240906,152600,957998540,11040,11040,11040,11040,0
|
|
20240906,152500,957998540,11040,11040,11040,11040,0
|
|
20240906,152400,957998540,11040,11040,11040,11040,0
|
|
20240906,152300,957998540,11040,11040,11040,11040,0
|
|
20240906,152200,957998540,11040,11040,11040,11040,0
|
|
20240906,152100,957998540,11040,11040,11040,11040,0
|
|
20240906,152000,957998540,11040,11040,11040,11040,0
|
|
20240906,151900,957998540,11040,11030,11040,11020,330
|
|
20240906,151800,954358970,11040,11040,11040,11040,97
|
|
20240906,151700,953288090,11040,11020,11040,10960,136
|
|
20240906,151600,951789930,10990,10960,11000,10960,466
|
|
20240906,151500,946669750,10990,11010,11020,10960,418
|
|
20240906,151400,942075890,11000,10960,11020,10960,333
|
|
20240906,151300,938423390,10950,10970,10970,10930,681
|
|
20240906,151200,930957060,10970,10990,10990,10950,175
|
|
20240906,151100,929040650,10960,10980,10990,10960,1115
|
|
20240906,151000,916817060,10980,10980,11020,10980,54
|
|
20240906,150900,916223290,10990,10990,10990,10970,447
|
|
20240906,150800,911319660,10970,10990,10990,10970,289
|
|
20240906,150700,908148070,10990,11010,11010,10980,1795
|
|
20240906,150600,888409370,11020,11020,11020,11020,12
|
|
20240906,150500,888277130,11030,11040,11040,11030,14
|
|
20240906,150400,888122580,11040,11040,11040,11040,121
|
|
20240906,150300,886786740,11040,11020,11060,11020,615
|
|
20240906,150200,880008980,11030,11030,11030,11030,2
|
|
20240906,150100,879986920,11020,11040,11040,11010,342
|
|
20240906,150000,876216930,11050,11040,11060,11020,156
|
|
20240906,145900,874496970,11060,11060,11060,11020,421
|
|
20240906,145800,869852970,11070,11060,11070,11060,50
|
|
20240906,145700,869299720,11060,11070,11070,11060,124
|
|
20240906,145600,867927240,11070,11060,11070,11060,15
|
|
20240906,145500,867761220,11080,11050,11080,11050,46
|
|
20240906,145400,867252050,11060,11070,11080,11060,120
|
|
20240906,145300,865923770,11060,11060,11060,11060,2
|
|
20240906,145200,865901650,11070,11070,11070,11050,29
|
|
20240906,145100,865580790,11030,11060,11060,11030,200
|
|
20240906,145000,863371220,11070,11110,11110,11070,178
|
|
20240906,144900,861397090,11060,11060,11060,11050,220
|
|
20240906,144800,858964130,11050,11060,11060,11040,4
|
|
20240906,144700,858919940,11030,11030,11030,11020,145
|
|
20240906,144600,857320840,11030,11020,11030,11010,131
|
|
20240906,144500,855877530,11030,11020,11030,11020,1164
|
|
20240906,144400,843050130,11030,11080,11080,11020,701
|
|
20240906,144300,835313990,11070,11050,11070,11050,166
|
|
20240906,144200,833477750,11060,11060,11060,11060,1
|
|
20240906,144100,833466690,11060,11060,11060,11060,112
|
|
20240906,144000,832227970,11060,11060,11060,11060,105
|
|
20240906,143900,831066670,11050,11050,11050,11050,10
|
|
20240906,143800,830956170,11060,11050,11060,11050,34
|
|
20240906,143700,830580350,11060,11070,11070,11060,26
|
|
20240906,143600,830292720,11070,11070,11070,11070,120
|
|
20240906,143500,828964320,11070,11070,11070,11070,20
|
|
20240906,143400,828742920,11110,11110,11110,11110,12
|
|
20240906,143300,828609600,11110,11070,11110,11070,105
|
|
20240906,143200,827446890,11070,11070,11070,11070,12
|
|
20240906,143100,827314050,11060,11060,11060,11060,114
|
|
20240906,143000,826053210,11060,11060,11060,11060,13
|
|
20240906,142900,825909430,11050,11050,11050,11050,264
|
|
20240906,142800,822992230,11050,11050,11050,11050,11
|
|
20240906,142700,822870680,11050,11030,11050,11030,241
|
|
20240906,142600,820210030,11030,11030,11030,11030,151
|
|
20240906,142500,818544500,11030,11050,11050,11030,267
|
|
20240906,142400,815598220,11050,11050,11050,11050,0
|
|
20240906,142300,815598220,11050,11060,11060,11050,101
|
|
20240906,142200,814482050,11050,11060,11060,11050,546
|
|
20240906,142100,808448730,11070,11070,11070,11070,0
|
|
20240906,142000,808448730,11070,11070,11070,11070,19
|
|
20240906,141900,808238400,11070,11060,11070,11060,183
|
|
20240906,141800,806213490,11070,11070,11070,11070,17
|
|
20240906,141700,806025300,11080,11080,11080,11080,0
|
|
20240906,141600,806025300,11080,11070,11080,11070,123
|
|
20240906,141500,804663520,11080,11080,11080,11070,24
|
|
20240906,141400,804397710,11080,11080,11080,11080,166
|
|
20240906,141300,802558430,11080,11080,11080,11080,7
|
|
20240906,141200,802480870,11070,11090,11090,11070,1000
|
|
20240906,141100,791403310,11110,11090,11110,11090,24
|
|
20240906,141000,791136960,11080,11110,11110,11080,101
|
|
20240906,140900,790017850,11110,11110,11110,11080,289
|
|
20240906,140800,786810060,11120,11120,11120,11120,0
|
|
20240906,140700,786810060,11120,11130,11130,11120,16
|
|
20240906,140600,786632020,11130,11130,11130,11130,10
|
|
20240906,140500,786520720,11130,11130,11130,11130,94
|
|
20240906,140400,785474500,11140,11120,11150,11120,15
|
|
20240906,140300,785307430,11150,11140,11150,11110,30
|
|
20240906,140200,784973210,11140,11120,11140,11110,140
|
|
20240906,140100,783414870,11130,11130,11130,11130,102
|
|
20240906,140000,782279610,11140,11130,11140,11130,205
|
|
20240906,135900,779996030,11130,11130,11130,11130,221
|
|
20240906,135800,777536300,11120,11130,11130,11110,25
|
|
20240906,135700,777258280,11120,11120,11120,11120,2
|
|
20240906,135600,777236040,11120,11120,11120,11120,9
|
|
20240906,135500,777135960,11110,11120,11120,11110,138
|
|
20240906,135400,775601410,11120,11120,11120,11120,0
|
|
20240906,135300,775601410,11120,11110,11120,11110,66
|
|
20240906,135200,774867760,11120,11110,11120,11110,48
|
|
20240906,135100,774334410,11110,11110,11110,11110,12
|
|
20240906,135000,774201090,11120,11120,11120,11120,0
|
|
20240906,134900,774201090,11120,11130,11130,11090,682
|
|
20240906,134800,766629860,11120,11120,11120,11120,130
|
|
20240906,134700,765184260,11130,11120,11130,11120,212
|
|
20240906,134600,762826810,11120,11120,11120,11120,123
|
|
20240906,134500,761459050,11130,11120,11130,11120,136
|
|
20240906,134400,759946720,11120,11110,11120,11110,78
|
|
20240906,134300,759080020,11120,11120,11120,11120,0
|
|
20240906,134200,759080020,11120,11120,11120,11120,19
|
|
20240906,134100,758868740,11120,11120,11120,11120,106
|
|
20240906,134000,757690020,11110,11120,11120,11110,52
|
|
20240906,133900,757112180,11120,11120,11120,11120,109
|
|
20240906,133800,755900100,11120,11120,11120,11120,0
|
|
20240906,133700,755900100,11120,11120,11120,11120,13
|
|
20240906,133600,755755540,11110,11110,11110,11110,0
|
|
20240906,133500,755755540,11110,11120,11120,11110,219
|
|
20240906,133400,753322310,11120,11120,11120,11120,111
|
|
20240906,133300,752087990,11120,11120,11120,11120,11
|
|
20240906,133200,751965670,11110,11110,11120,11110,103
|
|
20240906,133100,750820410,11100,11100,11100,11100,13
|
|
20240906,133000,750676110,11090,11110,11110,11090,513
|
|
20240906,132900,744986050,11120,11120,11120,11120,6
|
|
20240906,132800,744919330,11120,11120,11120,11120,215
|
|
20240906,132700,742528530,11120,11120,11120,11120,0
|
|
20240906,132600,742528530,11120,11120,11120,11120,11
|
|
20240906,132500,742406210,11120,11120,11120,11120,6
|
|
20240906,132400,742339490,11120,11100,11120,11100,396
|
|
20240906,132300,737943650,11120,11130,11130,11120,1275
|
|
20240906,132200,723752960,11140,11140,11140,11140,20
|
|
20240906,132100,723530160,11140,11140,11140,11140,150
|
|
20240906,132000,721859160,11140,11140,11140,11140,0
|
|
20240906,131900,721859160,11140,11130,11140,11130,12
|
|
20240906,131800,721725490,11120,11130,11140,11120,104
|
|
20240906,131700,720567980,11130,11110,11130,11110,308
|
|
20240906,131600,717142970,11110,11110,11110,11110,1000
|
|
20240906,131500,706032970,11110,11100,11110,11100,130
|
|
20240906,131400,704589930,11100,11100,11100,11100,0
|
|
20240906,131300,704589930,11100,11100,11100,11100,11
|
|
20240906,131200,704467830,11100,11100,11100,11100,7
|
|
20240906,131100,704390130,11100,11100,11100,11100,94
|
|
20240906,131000,703346730,11120,11100,11120,11100,13
|
|
20240906,130900,703202410,11100,11100,11100,11100,0
|
|
20240906,130800,703202410,11100,11100,11100,11100,129
|
|
20240906,130700,701770510,11100,11100,11100,11100,0
|
|
20240906,130600,701770510,11100,11100,11100,11100,11
|
|
20240906,130500,701648410,11100,11100,11100,11100,9
|
|
20240906,130400,701548510,11080,11110,11110,11080,18
|
|
20240906,130300,701348640,11100,11110,11110,11100,426
|
|
20240906,130200,696616710,11100,11100,11100,11100,37
|
|
20240906,130100,696206010,11110,11100,11110,11100,64
|
|
20240906,130000,695494990,11090,11090,11090,11090,695
|
|
20240906,125900,687787440,11100,11110,11120,11100,468
|
|
20240906,125800,682591050,11120,11120,11120,11120,7
|
|
20240906,125700,682513210,11120,11130,11140,11120,249
|
|
20240906,125600,679743190,11130,11130,11130,11130,0
|
|
20240906,125500,679743190,11130,11130,11130,11130,19
|
|
20240906,125400,679531720,11130,11130,11130,11130,100
|
|
20240906,125300,678418720,11130,11130,11130,11130,36
|
|
20240906,125200,678018040,11130,11120,11130,11120,14
|
|
20240906,125100,677862230,11130,11120,11130,11120,18
|
|
20240906,125000,677662060,11130,11140,11140,11120,216
|
|
20240906,124900,675258130,11150,11150,11150,11150,0
|
|
20240906,124800,675258130,11150,11130,11150,11130,16
|
|
20240906,124700,675079770,11140,11140,11140,11140,0
|
|
20240906,124600,675079770,11140,11130,11150,11130,128
|
|
20240906,124500,673653850,11150,11150,11150,11150,0
|
|
20240906,124400,673653850,11150,11150,11150,11150,9
|
|
20240906,124300,673553500,11130,11150,11150,11130,102
|
|
20240906,124200,672416230,11150,11150,11150,11150,0
|
|
20240906,124100,672416230,11150,11140,11170,11140,125
|
|
20240906,124000,671022210,11170,11140,11170,11140,2
|
|
20240906,123900,670999900,11130,11130,11130,11130,21
|
|
20240906,123800,670766170,11160,11140,11160,11140,86
|
|
20240906,123700,669808030,11140,11140,11140,11140,4
|
|
20240906,123600,669763470,11140,11130,11140,11130,25
|
|
20240906,123500,669485100,11130,11130,11130,11130,0
|
|
20240906,123400,669485100,11130,11150,11150,11130,217
|
|
20240906,123300,667065980,11150,11150,11150,11150,16
|
|
20240906,123200,666887580,11150,11150,11150,11150,11
|
|
20240906,123100,666764930,11140,11140,11140,11140,1
|
|
20240906,123000,666753790,11140,11120,11140,11120,20
|
|
20240906,122900,666531010,11160,11150,11160,11120,4
|
|
20240906,122800,666486430,11160,11170,11170,11160,174
|
|
20240906,122700,664544580,11170,11150,11170,11150,16
|
|
20240906,122600,664365960,11140,11140,11140,11140,26
|
|
20240906,122500,664076320,11130,11120,11130,11120,148
|
|
20240906,122400,662430500,11120,11120,11120,11120,7
|
|
20240906,122300,662352660,11120,11120,11120,11120,12
|
|
20240906,122200,662219220,11110,11120,11120,11110,112
|
|
20240906,122100,660973790,11140,11130,11160,11130,70
|
|
20240906,122000,660193780,11140,11140,11150,11140,151
|
|
20240906,121900,658510500,11130,11130,11130,11130,1
|
|
20240906,121800,658499370,11130,11130,11130,11130,11
|
|
20240906,121700,658376940,11130,11140,11150,11130,94
|
|
20240906,121600,657329790,11150,11150,11150,11150,12
|
|
20240906,121500,657195990,11140,11140,11140,11140,13
|
|
20240906,121400,657051170,11150,11150,11160,11140,97
|
|
20240906,121300,655969540,11140,11140,11140,11140,11
|
|
20240906,121200,655847000,11140,11120,11140,11120,56
|
|
20240906,121100,655223530,11140,11140,11140,11130,156
|
|
20240906,121000,653486750,11130,11120,11130,11120,195
|
|
20240906,120900,651318330,11120,11110,11120,11110,15
|
|
20240906,120800,651151550,11110,11110,11110,11110,0
|
|
20240906,120700,651151550,11110,11110,11110,11110,22
|
|
20240906,120600,650907130,11110,11110,11110,11110,102
|
|
20240906,120500,649773910,11120,11120,11120,11120,191
|
|
20240906,120400,647649990,11110,11120,11120,11110,111
|
|
20240906,120300,646415720,11120,11120,11120,11120,16
|
|
20240906,120200,646237800,11110,11110,11110,11110,3
|
|
20240906,120100,646204470,11100,11100,11100,11100,5
|
|
20240906,120000,646148970,11120,11100,11120,11100,249
|
|
20240906,115900,643382910,11100,11100,11100,11100,0
|
|
20240906,115800,643382910,11100,11100,11100,11100,122
|
|
20240906,115700,642028710,11100,11100,11100,11100,8
|
|
20240906,115600,641939910,11090,11090,11090,11090,1
|
|
20240906,115500,641928820,11080,11080,11080,11080,12
|
|
20240906,115400,641795860,11100,11080,11100,11080,59
|
|
20240906,115300,641141560,11080,11080,11080,11080,9
|
|
20240906,115200,641041840,11070,11080,11080,11070,130
|
|
20240906,115100,639601650,11090,11090,11090,11080,91
|
|
20240906,115000,638592470,11100,11100,11100,11100,8
|
|
20240906,114900,638503670,11100,11100,11100,11100,12
|
|
20240906,114800,638370470,11090,11100,11100,11090,100
|
|
20240906,114700,637260520,11100,11100,11100,11100,14
|
|
20240906,114600,637105120,11100,11100,11100,11100,3
|
|
20240906,114500,637071820,11100,11100,11100,11100,11
|
|
20240906,114400,636949720,11090,11100,11100,11080,705
|
|
20240906,114300,629125420,11120,11120,11120,11120,7
|
|
20240906,114200,629047580,11120,11110,11120,11110,83
|
|
20240906,114100,628125330,11110,11120,11120,11110,155
|
|
20240906,114000,626402030,11130,11130,11130,11130,18
|
|
20240906,113900,626201690,11120,11120,11120,11120,0
|
|
20240906,113800,626201690,11120,11130,11140,11120,146
|
|
20240906,113700,624576440,11120,11120,11120,11120,0
|
|
20240906,113600,624576440,11120,11150,11150,11120,515
|
|
20240906,113500,618848480,11150,11160,11160,11150,112
|
|
20240906,113400,617598610,11170,11170,11170,11170,1
|
|
20240906,113300,617587440,11170,11170,11170,11170,17
|
|
20240906,113200,617397550,11190,11190,11190,11190,244
|
|
20240906,113100,614667190,11190,11160,11190,11160,30
|
|
20240906,113000,614332030,11150,11150,11150,11150,0
|
|
20240906,112900,614332030,11150,11140,11150,11140,4
|
|
20240906,112800,614287450,11130,11130,11130,11130,2
|
|
20240906,112700,614265190,11130,11160,11160,11120,217
|
|
20240906,112600,611848170,11160,11160,11160,11160,7
|
|
20240906,112500,611770050,11150,11150,11150,11150,0
|
|
20240906,112400,611770050,11150,11160,11160,11130,400
|
|
20240906,112300,607311520,11170,11170,11170,11160,10
|
|
20240906,112200,607199830,11170,11170,11180,11160,199
|
|
20240906,112100,604976890,11170,11160,11170,11160,51
|
|
20240906,112000,604407570,11150,11200,11200,11150,71
|
|
20240906,111900,603615010,11140,11130,11140,11130,81
|
|
20240906,111800,602713470,11130,11130,11130,11130,3
|
|
20240906,111700,602680080,11130,11120,11130,11120,75
|
|
20240906,111600,601845770,11110,11120,11120,11110,41
|
|
20240906,111500,601390190,11120,11120,11120,11120,13
|
|
20240906,111400,601245630,11120,11140,11140,11120,190
|
|
20240906,111300,599130630,11140,11140,11140,11140,22
|
|
20240906,111200,598885550,11140,11150,11150,11140,6
|
|
20240906,111100,598818700,11150,11190,11190,11150,242
|
|
20240906,111000,596111890,11200,11200,11200,11200,0
|
|
20240906,110900,596111890,11200,11180,11200,11180,12
|
|
20240906,110800,595977550,11170,11170,11170,11170,0
|
|
20240906,110700,595977550,11170,11160,11170,11160,57
|
|
20240906,110600,595341110,11160,11200,11210,11140,136
|
|
20240906,110500,593824300,11180,11190,11220,11160,34
|
|
20240906,110400,593444110,11150,11210,11220,11150,185
|
|
20240906,110300,591369790,11210,11210,11210,11210,32
|
|
20240906,110200,591011070,11220,11180,11220,11180,43
|
|
20240906,110100,590529600,11180,11180,11180,11180,5
|
|
20240906,110000,590473700,11190,11200,11200,11190,101
|
|
20240906,105900,589342510,11220,11190,11220,11180,70
|
|
20240906,105800,588558700,11220,11220,11220,11220,132
|
|
20240906,105700,587077660,11220,11220,11220,11220,32
|
|
20240906,105600,586718620,11230,11230,11230,11220,36
|
|
20240906,105500,586314540,11230,11220,11230,11150,627
|
|
20240906,105400,579279400,11240,11240,11240,11230,14
|
|
20240906,105300,579122050,11240,11200,11240,11200,584
|
|
20240906,105200,572571000,11200,11200,11200,11200,86
|
|
20240906,105100,571607800,11200,11200,11200,11200,10
|
|
20240906,105000,571495800,11200,11190,11200,11190,80
|
|
20240906,104900,570599840,11190,11180,11190,11150,126
|
|
20240906,104800,569192220,11180,11180,11180,11180,1
|
|
20240906,104700,569181040,11190,11180,11190,11180,114
|
|
20240906,104600,567906390,11170,11210,11210,11170,108
|
|
20240906,104500,566699880,11220,11180,11230,11170,513
|
|
20240906,104400,560945100,11200,11170,11230,11170,1266
|
|
20240906,104300,546764710,11160,11130,11160,11130,233
|
|
20240906,104200,544165800,11130,11120,11130,11120,162
|
|
20240906,104100,542364030,11120,11120,11120,11120,12
|
|
20240906,104000,542230590,11090,11090,11090,11090,409
|
|
20240906,103900,537694780,11080,11070,11090,11070,187
|
|
20240906,103800,535622710,11070,11070,11070,11070,2
|
|
20240906,103700,535600570,11070,11070,11070,11070,183
|
|
20240906,103600,533574760,11060,11060,11060,11060,73
|
|
20240906,103500,532767380,11060,11070,11070,11060,25
|
|
20240906,103400,532490670,11090,11090,11090,11090,0
|
|
20240906,103300,532490670,11090,11090,11090,11090,100
|
|
20240906,103200,531381670,11120,11060,11140,11060,454
|
|
20240906,103100,526334310,11110,11110,11110,11110,1
|
|
20240906,103000,526323200,11090,11110,11110,11090,62
|
|
20240906,102900,525634750,11110,11110,11110,11110,74
|
|
20240906,102800,524812610,11110,11060,11110,11060,137
|
|
20240906,102700,523291820,11020,11100,11100,11020,1020
|
|
20240906,102600,512001500,11100,11100,11100,11100,11
|
|
20240906,102500,511879400,11030,11110,11110,11030,4
|
|
20240906,102400,511835040,11110,11120,11120,11100,51
|
|
20240906,102300,511267990,11120,11080,11120,11080,650
|
|
20240906,102200,504053160,11080,11090,11090,11060,192
|
|
20240906,102100,501927080,11090,11020,11090,10990,813
|
|
20240906,102000,492950790,11020,11020,11020,11020,34
|
|
20240906,101900,492576110,11020,11030,11030,11000,18
|
|
20240906,101800,492377840,11010,10990,11040,10990,168
|
|
20240906,101700,490528030,10990,10990,10990,10990,11
|
|
20240906,101600,490407140,10990,10990,10990,10990,576
|
|
20240906,101500,484076900,10990,11040,11040,10990,476
|
|
20240906,101400,478841750,11040,11000,11040,11000,462
|
|
20240906,101300,473759230,11000,11000,11000,11000,12
|
|
20240906,101200,473627230,11010,10980,11010,10980,989
|
|
20240906,101100,462767650,10990,11040,11040,10990,741
|
|
20240906,101000,454613200,11000,11050,11050,11000,12
|
|
20240906,100900,454480650,10990,10980,10990,10980,109
|
|
20240906,100800,453283810,10980,10980,10990,10980,110
|
|
20240906,100700,452075840,10970,10970,10970,10970,1
|
|
20240906,100600,452064870,10970,10970,10970,10970,30
|
|
20240906,100500,451735770,10990,10960,10990,10960,17
|
|
20240906,100400,451549280,10970,10970,10970,10940,393
|
|
20240906,100300,447244370,10990,10990,10990,10980,17
|
|
20240906,100200,447057650,11000,11000,11000,11000,105
|
|
20240906,100100,445902650,11010,11010,11010,11000,24
|
|
20240906,100000,445638440,11010,11020,11020,11010,74
|
|
20240906,095900,444822990,11020,11060,11060,11020,41
|
|
20240906,095800,444370730,11060,11040,11070,11040,440
|
|
20240906,095700,439509290,11030,11020,11030,11020,2
|
|
20240906,095600,439487240,11000,11000,11000,11000,668
|
|
20240906,095500,432139240,10990,10990,10990,10990,40
|
|
20240906,095400,431699640,10990,11000,11000,10990,41
|
|
20240906,095300,431249040,10970,10960,10970,10960,350
|
|
20240906,095200,427409830,10950,10930,10960,10930,679
|
|
20240906,095100,419971970,10930,10890,10930,10890,232
|
|
20240906,095000,417439300,10890,10880,10960,10860,1578
|
|
20240906,094900,400260270,10870,10890,10890,10870,115
|
|
20240906,094800,399009260,10880,10890,10890,10880,145
|
|
20240906,094700,397430450,10900,10890,10900,10880,289
|
|
20240906,094600,394285000,10900,10900,10900,10900,60
|
|
20240906,094500,393631000,10900,10910,10920,10900,151
|
|
20240906,094400,391984340,10930,10960,10960,10930,653
|
|
20240906,094300,384844440,10960,10940,10960,10940,179
|
|
20240906,094200,382885960,10930,10930,10930,10900,1963
|
|
20240906,094100,361484560,10930,10920,10930,10920,654
|
|
20240906,094000,354337590,10930,10940,10940,10930,7
|
|
20240906,093900,354261060,10940,10950,10960,10940,549
|
|
20240906,093800,348250900,10950,10920,10950,10920,233
|
|
20240906,093700,345699720,10910,10940,10940,10910,290
|
|
20240906,093600,342529030,10900,10890,10910,10890,629
|
|
20240906,093500,335671200,10880,10990,11000,10850,4878
|
|
20240906,093400,282339950,11000,11030,11040,11000,920
|
|
20240906,093300,272216830,11040,11050,11050,11030,415
|
|
20240906,093200,267636250,11050,11050,11050,11050,210
|
|
20240906,093100,265315750,11050,11100,11100,11050,415
|
|
20240906,093000,260728210,11100,11020,11100,11020,1370
|
|
20240906,092900,245604030,11030,11030,11030,11030,0
|
|
20240906,092800,245604030,11030,11010,11030,11010,278
|
|
20240906,092700,242543230,11010,11030,11030,11010,650
|
|
20240906,092600,235382580,11040,11040,11040,11040,244
|
|
20240906,092500,232688820,11040,11040,11040,11040,1
|
|
20240906,092400,232677780,11040,11040,11040,11040,433
|
|
20240906,092300,227897460,11050,11050,11050,11050,170
|
|
20240906,092200,226018960,11020,11060,11060,11000,3364
|
|
20240906,092100,188941020,11060,11130,11130,11050,8393
|
|
20240906,092000,95785050,11150,11150,11150,11150,120
|
|
20240906,091900,94447050,11160,11130,11160,11130,124
|
|
20240906,091800,93064450,11150,11120,11160,11120,480
|
|
20240906,091700,87722460,11130,11150,11160,11130,405
|
|
20240906,091600,83210720,11150,11150,11190,11140,511
|
|
20240906,091500,77513250,11140,11140,11150,11130,684
|
|
20240906,091400,69893550,11140,11150,11150,11120,258
|
|
20240906,091300,67024430,11150,11170,11170,11140,201
|
|
20240906,091200,64782400,11190,11190,11200,11190,3
|
|
20240906,091100,64748820,11220,11190,11220,11160,777
|
|
20240906,091000,56057740,11220,11210,11230,11210,13
|
|
20240906,090900,55911870,11210,11230,11230,11210,5
|
|
20240906,090800,55855790,11220,11230,11230,11180,15
|
|
20240906,090700,55687750,11230,11240,11240,11180,203
|
|
20240906,090600,53412520,11210,11230,11250,11210,442
|
|
20240906,090500,48451630,11250,11250,11250,11250,0
|
|
20240906,090400,48451630,11250,11250,11250,11250,3
|
|
20240906,090300,48417880,11220,11160,11220,11160,188
|
|
20240906,090200,46309310,11220,11240,11240,11160,78
|
|
20240906,090100,45435970,11250,11250,11250,11200,382
|
|
20240906,090000,41146550,11220,11100,11280,11100,3662
|