664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,200100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,200000,3074194790,12430,12430,12430,12430,0
|
|
20240923,195900,3074194790,12430,12430,12430,12430,0
|
|
20240923,195800,3074194790,12430,12430,12430,12430,0
|
|
20240923,195700,3074194790,12430,12430,12430,12430,0
|
|
20240923,195600,3074194790,12430,12430,12430,12430,0
|
|
20240923,195500,3074194790,12430,12430,12430,12430,0
|
|
20240923,195400,3074194790,12430,12430,12430,12430,0
|
|
20240923,195300,3074194790,12430,12430,12430,12430,0
|
|
20240923,195200,3074194790,12430,12430,12430,12430,0
|
|
20240923,195100,3074194790,12430,12430,12430,12430,0
|
|
20240923,195000,3074194790,12430,12430,12430,12430,0
|
|
20240923,194900,3074194790,12430,12430,12430,12430,0
|
|
20240923,194800,3074194790,12430,12430,12430,12430,0
|
|
20240923,194700,3074194790,12430,12430,12430,12430,0
|
|
20240923,194600,3074194790,12430,12430,12430,12430,0
|
|
20240923,194500,3074194790,12430,12430,12430,12430,0
|
|
20240923,194400,3074194790,12430,12430,12430,12430,0
|
|
20240923,194300,3074194790,12430,12430,12430,12430,0
|
|
20240923,194200,3074194790,12430,12430,12430,12430,0
|
|
20240923,194100,3074194790,12430,12430,12430,12430,0
|
|
20240923,194000,3074194790,12430,12430,12430,12430,0
|
|
20240923,193900,3074194790,12430,12430,12430,12430,0
|
|
20240923,193800,3074194790,12430,12430,12430,12430,0
|
|
20240923,193700,3074194790,12430,12430,12430,12430,0
|
|
20240923,193600,3074194790,12430,12430,12430,12430,0
|
|
20240923,193500,3074194790,12430,12430,12430,12430,0
|
|
20240923,193400,3074194790,12430,12430,12430,12430,0
|
|
20240923,193300,3074194790,12430,12430,12430,12430,0
|
|
20240923,193200,3074194790,12430,12430,12430,12430,0
|
|
20240923,193100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,193000,3074194790,12430,12430,12430,12430,0
|
|
20240923,192900,3074194790,12430,12430,12430,12430,0
|
|
20240923,192800,3074194790,12430,12430,12430,12430,0
|
|
20240923,192700,3074194790,12430,12430,12430,12430,0
|
|
20240923,192600,3074194790,12430,12430,12430,12430,0
|
|
20240923,192500,3074194790,12430,12430,12430,12430,0
|
|
20240923,192400,3074194790,12430,12430,12430,12430,0
|
|
20240923,192300,3074194790,12430,12430,12430,12430,0
|
|
20240923,192200,3074194790,12430,12430,12430,12430,0
|
|
20240923,192100,3074194790,12430,12430,12430,12430,0
|
|
20240923,192000,3074194790,12430,12430,12430,12430,0
|
|
20240923,191900,3074194790,12430,12430,12430,12430,0
|
|
20240923,191800,3074194790,12430,12430,12430,12430,0
|
|
20240923,191700,3074194790,12430,12430,12430,12430,0
|
|
20240923,191600,3074194790,12430,12430,12430,12430,0
|
|
20240923,191500,3074194790,12430,12430,12430,12430,0
|
|
20240923,191400,3074194790,12430,12430,12430,12430,0
|
|
20240923,191300,3074194790,12430,12430,12430,12430,0
|
|
20240923,191200,3074194790,12430,12430,12430,12430,0
|
|
20240923,191100,3074194790,12430,12430,12430,12430,0
|
|
20240923,191000,3074194790,12430,12430,12430,12430,0
|
|
20240923,190900,3074194790,12430,12430,12430,12430,0
|
|
20240923,190800,3074194790,12430,12430,12430,12430,0
|
|
20240923,190700,3074194790,12430,12430,12430,12430,0
|
|
20240923,190600,3074194790,12430,12430,12430,12430,0
|
|
20240923,190500,3074194790,12430,12430,12430,12430,0
|
|
20240923,190400,3074194790,12430,12430,12430,12430,0
|
|
20240923,190300,3074194790,12430,12430,12430,12430,0
|
|
20240923,190200,3074194790,12430,12430,12430,12430,0
|
|
20240923,190100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,190000,3074194790,12430,12430,12430,12430,0
|
|
20240923,185900,3074194790,12430,12430,12430,12430,0
|
|
20240923,185800,3074194790,12430,12430,12430,12430,0
|
|
20240923,185700,3074194790,12430,12430,12430,12430,0
|
|
20240923,185600,3074194790,12430,12430,12430,12430,0
|
|
20240923,185500,3074194790,12430,12430,12430,12430,0
|
|
20240923,185400,3074194790,12430,12430,12430,12430,0
|
|
20240923,185300,3074194790,12430,12430,12430,12430,0
|
|
20240923,185200,3074194790,12430,12430,12430,12430,0
|
|
20240923,185100,3074194790,12430,12430,12430,12430,0
|
|
20240923,185000,3074194790,12430,12430,12430,12430,0
|
|
20240923,184900,3074194790,12430,12430,12430,12430,0
|
|
20240923,184800,3074194790,12430,12430,12430,12430,0
|
|
20240923,184700,3074194790,12430,12430,12430,12430,0
|
|
20240923,184600,3074194790,12430,12430,12430,12430,0
|
|
20240923,184500,3074194790,12430,12430,12430,12430,0
|
|
20240923,184400,3074194790,12430,12430,12430,12430,0
|
|
20240923,184300,3074194790,12430,12430,12430,12430,0
|
|
20240923,184200,3074194790,12430,12430,12430,12430,0
|
|
20240923,184100,3074194790,12430,12430,12430,12430,0
|
|
20240923,184000,3074194790,12430,12430,12430,12430,0
|
|
20240923,183900,3074194790,12430,12430,12430,12430,0
|
|
20240923,183800,3074194790,12430,12430,12430,12430,0
|
|
20240923,183700,3074194790,12430,12430,12430,12430,0
|
|
20240923,183600,3074194790,12430,12430,12430,12430,0
|
|
20240923,183500,3074194790,12430,12430,12430,12430,0
|
|
20240923,183400,3074194790,12430,12430,12430,12430,0
|
|
20240923,183300,3074194790,12430,12430,12430,12430,0
|
|
20240923,183200,3074194790,12430,12430,12430,12430,0
|
|
20240923,183100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,183000,3074194790,12430,12430,12430,12430,0
|
|
20240923,182900,3074194790,12430,12430,12430,12430,0
|
|
20240923,182800,3074194790,12430,12430,12430,12430,0
|
|
20240923,182700,3074194790,12430,12430,12430,12430,0
|
|
20240923,182600,3074194790,12430,12430,12430,12430,0
|
|
20240923,182500,3074194790,12430,12430,12430,12430,0
|
|
20240923,182400,3074194790,12430,12430,12430,12430,0
|
|
20240923,182300,3074194790,12430,12430,12430,12430,0
|
|
20240923,182200,3074194790,12430,12430,12430,12430,0
|
|
20240923,182100,3074194790,12430,12430,12430,12430,0
|
|
20240923,182000,3074194790,12430,12430,12430,12430,0
|
|
20240923,181900,3074194790,12430,12430,12430,12430,0
|
|
20240923,181800,3074194790,12430,12430,12430,12430,0
|
|
20240923,181700,3074194790,12430,12430,12430,12430,0
|
|
20240923,181600,3074194790,12430,12430,12430,12430,0
|
|
20240923,181500,3074194790,12430,12430,12430,12430,0
|
|
20240923,181400,3074194790,12430,12430,12430,12430,0
|
|
20240923,181300,3074194790,12430,12430,12430,12430,0
|
|
20240923,181200,3074194790,12430,12430,12430,12430,0
|
|
20240923,181100,3074194790,12430,12430,12430,12430,0
|
|
20240923,181000,3074194790,12430,12430,12430,12430,0
|
|
20240923,180900,3074194790,12430,12430,12430,12430,0
|
|
20240923,180800,3074194790,12430,12430,12430,12430,0
|
|
20240923,180700,3074194790,12430,12430,12430,12430,0
|
|
20240923,180600,3074194790,12430,12430,12430,12430,0
|
|
20240923,180500,3074194790,12430,12430,12430,12430,0
|
|
20240923,180400,3074194790,12430,12430,12430,12430,0
|
|
20240923,180300,3074194790,12430,12430,12430,12430,0
|
|
20240923,180200,3074194790,12430,12430,12430,12430,0
|
|
20240923,180100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,180000,3074194790,12430,12430,12430,12430,0
|
|
20240923,175900,3074194790,12430,12430,12430,12430,0
|
|
20240923,175800,3074194790,12430,12430,12430,12430,0
|
|
20240923,175700,3074194790,12430,12430,12430,12430,0
|
|
20240923,175600,3074194790,12430,12430,12430,12430,0
|
|
20240923,175500,3074194790,12430,12430,12430,12430,0
|
|
20240923,175400,3074194790,12430,12430,12430,12430,0
|
|
20240923,175300,3074194790,12430,12430,12430,12430,0
|
|
20240923,175200,3074194790,12430,12430,12430,12430,0
|
|
20240923,175100,3074194790,12430,12430,12430,12430,0
|
|
20240923,175000,3074194790,12430,12430,12430,12430,0
|
|
20240923,174900,3074194790,12430,12430,12430,12430,0
|
|
20240923,174800,3074194790,12430,12430,12430,12430,0
|
|
20240923,174700,3074194790,12430,12430,12430,12430,0
|
|
20240923,174600,3074194790,12430,12430,12430,12430,0
|
|
20240923,174500,3074194790,12430,12430,12430,12430,0
|
|
20240923,174400,3074194790,12430,12430,12430,12430,0
|
|
20240923,174300,3074194790,12430,12430,12430,12430,0
|
|
20240923,174200,3074194790,12430,12430,12430,12430,0
|
|
20240923,174100,3074194790,12430,12430,12430,12430,0
|
|
20240923,174000,3074194790,12430,12430,12430,12430,0
|
|
20240923,173900,3074194790,12430,12430,12430,12430,0
|
|
20240923,173800,3074194790,12430,12430,12430,12430,0
|
|
20240923,173700,3074194790,12430,12430,12430,12430,0
|
|
20240923,173600,3074194790,12430,12430,12430,12430,0
|
|
20240923,173500,3074194790,12430,12430,12430,12430,0
|
|
20240923,173400,3074194790,12430,12430,12430,12430,0
|
|
20240923,173300,3074194790,12430,12430,12430,12430,0
|
|
20240923,173200,3074194790,12430,12430,12430,12430,0
|
|
20240923,173100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,173000,3074194790,12430,12430,12430,12430,0
|
|
20240923,172900,3074194790,12430,12430,12430,12430,0
|
|
20240923,172800,3074194790,12430,12430,12430,12430,0
|
|
20240923,172700,3074194790,12430,12430,12430,12430,0
|
|
20240923,172600,3074194790,12430,12430,12430,12430,0
|
|
20240923,172500,3074194790,12430,12430,12430,12430,0
|
|
20240923,172400,3074194790,12430,12430,12430,12430,0
|
|
20240923,172300,3074194790,12430,12430,12430,12430,0
|
|
20240923,172200,3074194790,12430,12430,12430,12430,0
|
|
20240923,172100,3074194790,12430,12430,12430,12430,0
|
|
20240923,172000,3074194790,12430,12430,12430,12430,0
|
|
20240923,171900,3074194790,12430,12430,12430,12430,0
|
|
20240923,171800,3074194790,12430,12430,12430,12430,0
|
|
20240923,171700,3074194790,12430,12430,12430,12430,0
|
|
20240923,171600,3074194790,12430,12430,12430,12430,0
|
|
20240923,171500,3074194790,12430,12430,12430,12430,0
|
|
20240923,171400,3074194790,12430,12430,12430,12430,0
|
|
20240923,171300,3074194790,12430,12430,12430,12430,0
|
|
20240923,171200,3074194790,12430,12430,12430,12430,0
|
|
20240923,171100,3074194790,12430,12430,12430,12430,0
|
|
20240923,171000,3074194790,12430,12430,12430,12430,0
|
|
20240923,170900,3074194790,12430,12430,12430,12430,0
|
|
20240923,170800,3074194790,12430,12430,12430,12430,0
|
|
20240923,170700,3074194790,12430,12430,12430,12430,0
|
|
20240923,170600,3074194790,12430,12430,12430,12430,0
|
|
20240923,170500,3074194790,12430,12430,12430,12430,0
|
|
20240923,170400,3074194790,12430,12430,12430,12430,0
|
|
20240923,170300,3074194790,12430,12430,12430,12430,0
|
|
20240923,170200,3074194790,12430,12430,12430,12430,0
|
|
20240923,170100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,170000,3074194790,12430,12430,12430,12430,0
|
|
20240923,165900,3074194790,12430,12430,12430,12430,0
|
|
20240923,165800,3074194790,12430,12430,12430,12430,0
|
|
20240923,165700,3074194790,12430,12430,12430,12430,0
|
|
20240923,165600,3074194790,12430,12430,12430,12430,0
|
|
20240923,165500,3074194790,12430,12430,12430,12430,0
|
|
20240923,165400,3074194790,12430,12430,12430,12430,0
|
|
20240923,165300,3074194790,12430,12430,12430,12430,0
|
|
20240923,165200,3074194790,12430,12430,12430,12430,0
|
|
20240923,165100,3074194790,12430,12430,12430,12430,0
|
|
20240923,165000,3074194790,12430,12430,12430,12430,0
|
|
20240923,164900,3074194790,12430,12430,12430,12430,0
|
|
20240923,164800,3074194790,12430,12430,12430,12430,0
|
|
20240923,164700,3074194790,12430,12430,12430,12430,0
|
|
20240923,164600,3074194790,12430,12430,12430,12430,0
|
|
20240923,164500,3074194790,12430,12430,12430,12430,0
|
|
20240923,164400,3074194790,12430,12430,12430,12430,0
|
|
20240923,164300,3074194790,12430,12430,12430,12430,0
|
|
20240923,164200,3074194790,12430,12430,12430,12430,0
|
|
20240923,164100,3074194790,12430,12430,12430,12430,0
|
|
20240923,164000,3074194790,12430,12430,12430,12430,0
|
|
20240923,163900,3074194790,12430,12430,12430,12430,0
|
|
20240923,163800,3074194790,12430,12430,12430,12430,0
|
|
20240923,163700,3074194790,12430,12430,12430,12430,0
|
|
20240923,163600,3074194790,12430,12430,12430,12430,0
|
|
20240923,163500,3074194790,12430,12430,12430,12430,0
|
|
20240923,163400,3074194790,12430,12430,12430,12430,0
|
|
20240923,163300,3074194790,12430,12430,12430,12430,0
|
|
20240923,163200,3074194790,12430,12430,12430,12430,0
|
|
20240923,163100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,163000,3074194790,12430,12430,12430,12430,0
|
|
20240923,162900,3074194790,12430,12430,12430,12430,0
|
|
20240923,162800,3074194790,12430,12430,12430,12430,0
|
|
20240923,162700,3074194790,12430,12430,12430,12430,0
|
|
20240923,162600,3074194790,12430,12430,12430,12430,0
|
|
20240923,162500,3074194790,12430,12430,12430,12430,0
|
|
20240923,162400,3074194790,12430,12430,12430,12430,0
|
|
20240923,162300,3074194790,12430,12430,12430,12430,0
|
|
20240923,162200,3074194790,12430,12430,12430,12430,0
|
|
20240923,162100,3074194790,12430,12430,12430,12430,0
|
|
20240923,162000,3074194790,12430,12430,12430,12430,0
|
|
20240923,161900,3074194790,12430,12430,12430,12430,0
|
|
20240923,161800,3074194790,12430,12430,12430,12430,0
|
|
20240923,161700,3074194790,12430,12430,12430,12430,0
|
|
20240923,161600,3074194790,12430,12430,12430,12430,0
|
|
20240923,161500,3074194790,12430,12430,12430,12430,0
|
|
20240923,161400,3074194790,12430,12430,12430,12430,0
|
|
20240923,161300,3074194790,12430,12430,12430,12430,0
|
|
20240923,161200,3074194790,12430,12430,12430,12430,0
|
|
20240923,161100,3074194790,12430,12430,12430,12430,0
|
|
20240923,161000,3074194790,12430,12430,12430,12430,0
|
|
20240923,160900,3074194790,12430,12430,12430,12430,0
|
|
20240923,160800,3074194790,12430,12430,12430,12430,0
|
|
20240923,160700,3074194790,12430,12430,12430,12430,0
|
|
20240923,160600,3074194790,12430,12430,12430,12430,0
|
|
20240923,160500,3074194790,12430,12430,12430,12430,0
|
|
20240923,160400,3074194790,12430,12430,12430,12430,0
|
|
20240923,160300,3074194790,12430,12430,12430,12430,0
|
|
20240923,160200,3074194790,12430,12430,12430,12430,0
|
|
20240923,160100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,160000,3074194790,12430,12430,12430,12430,0
|
|
20240923,155900,3074194790,12430,12430,12430,12430,0
|
|
20240923,155800,3074194790,12430,12430,12430,12430,0
|
|
20240923,155700,3074194790,12430,12430,12430,12430,0
|
|
20240923,155600,3074194790,12430,12430,12430,12430,0
|
|
20240923,155500,3074194790,12430,12430,12430,12430,0
|
|
20240923,155400,3074194790,12430,12430,12430,12430,0
|
|
20240923,155300,3074194790,12430,12430,12430,12430,0
|
|
20240923,155200,3074194790,12430,12430,12430,12430,0
|
|
20240923,155100,3074194790,12430,12430,12430,12430,0
|
|
20240923,155000,3074194790,12430,12430,12430,12430,0
|
|
20240923,154900,3074194790,12430,12430,12430,12430,0
|
|
20240923,154800,3074194790,12430,12430,12430,12430,0
|
|
20240923,154700,3074194790,12430,12430,12430,12430,0
|
|
20240923,154600,3074194790,12430,12430,12430,12430,0
|
|
20240923,154500,3074194790,12430,12430,12430,12430,0
|
|
20240923,154400,3074194790,12430,12430,12430,12430,0
|
|
20240923,154300,3074194790,12430,12430,12430,12430,0
|
|
20240923,154200,3074194790,12430,12430,12430,12430,0
|
|
20240923,154100,3074194790,12430,12430,12430,12430,0
|
|
20240923,154000,3074194790,12430,12430,12430,12430,0
|
|
20240923,153900,3074194790,12430,12430,12430,12430,0
|
|
20240923,153800,3074194790,12430,12430,12430,12430,0
|
|
20240923,153700,3074194790,12430,12430,12430,12430,0
|
|
20240923,153600,3074194790,12430,12430,12430,12430,0
|
|
20240923,153500,3074194790,12430,12430,12430,12430,0
|
|
20240923,153400,3074194790,12430,12430,12430,12430,0
|
|
20240923,153300,3074194790,12430,12430,12430,12430,0
|
|
20240923,153200,3074194790,12430,12430,12430,12430,0
|
|
20240923,153100,3074194790,12430,12430,12430,12430,7614
|
|
20240923,153000,3074194790,12430,12430,12430,12430,7614
|
|
20240923,152900,2979552770,12490,12490,12490,12490,0
|
|
20240923,152800,2979552770,12490,12490,12490,12490,0
|
|
20240923,152700,2979552770,12490,12490,12490,12490,0
|
|
20240923,152600,2979552770,12490,12490,12490,12490,0
|
|
20240923,152500,2979552770,12490,12490,12490,12490,0
|
|
20240923,152400,2979552770,12490,12490,12490,12490,0
|
|
20240923,152300,2979552770,12490,12490,12490,12490,0
|
|
20240923,152200,2979552770,12490,12490,12490,12490,0
|
|
20240923,152100,2979552770,12490,12490,12490,12490,0
|
|
20240923,152000,2979552770,12490,12490,12490,12490,0
|
|
20240923,151900,2979552770,12490,12470,12490,12470,284
|
|
20240923,151800,2976008540,12460,12470,12470,12460,278
|
|
20240923,151700,2972542570,12440,12460,12470,12440,981
|
|
20240923,151600,2960316580,12460,12480,12480,12460,1660
|
|
20240923,151500,2939631520,12480,12470,12480,12460,112
|
|
20240923,151400,2938234840,12470,12470,12470,12460,307
|
|
20240923,151300,2934406650,12470,12490,12490,12450,6598
|
|
20240923,151200,2852169000,12500,12490,12500,12490,1319
|
|
20240923,151100,2835692590,12490,12500,12500,12490,1551
|
|
20240923,151000,2816305190,12500,12500,12500,12500,10
|
|
20240923,150900,2816180190,12500,12500,12500,12500,852
|
|
20240923,150800,2805530190,12500,12510,12510,12500,643
|
|
20240923,150700,2797488290,12510,12520,12520,12510,187
|
|
20240923,150600,2795148360,12520,12530,12530,12520,424
|
|
20240923,150500,2789839660,12530,12520,12530,12520,103
|
|
20240923,150400,2788549890,12540,12500,12540,12500,39
|
|
20240923,150300,2788062350,12500,12520,12540,12500,120
|
|
20240923,150200,2786561150,12510,12510,12510,12510,72
|
|
20240923,150100,2785660430,12510,12550,12550,12500,577
|
|
20240923,150000,2778435950,12560,12560,12560,12560,0
|
|
20240923,145900,2778435950,12560,12560,12560,12560,4
|
|
20240923,145800,2778385710,12550,12520,12550,12510,1656
|
|
20240923,145700,2757614400,12520,12520,12520,12500,813
|
|
20240923,145600,2747449420,12510,12500,12510,12500,588
|
|
20240923,145500,2740095540,12500,12510,12510,12500,442
|
|
20240923,145400,2734569690,12520,12510,12520,12510,148
|
|
20240923,145300,2732718090,12510,12520,12520,12510,399
|
|
20240923,145200,2727725890,12510,12500,12510,12500,73
|
|
20240923,145100,2726813340,12500,12530,12530,12500,222
|
|
20240923,145000,2724035600,12530,12540,12540,12530,113
|
|
20240923,144900,2722619580,12550,12520,12550,12520,90
|
|
20240923,144800,2721492420,12510,12500,12520,12500,210
|
|
20240923,144700,2718864980,12500,12540,12540,12500,309
|
|
20240923,144600,2715001950,12540,12510,12540,12500,158
|
|
20240923,144500,2713024430,12490,12510,12510,12490,615
|
|
20240923,144400,2705340150,12610,12610,12610,12480,3274
|
|
20240923,144300,2664253350,12610,12620,12620,12610,1177
|
|
20240923,144200,2649400380,12630,12640,12650,12630,20
|
|
20240923,144100,2649147610,12630,12620,12630,12610,201
|
|
20240923,144000,2646611380,12620,12650,12650,12620,350
|
|
20240923,143900,2642188260,12620,12620,12630,12610,730
|
|
20240923,143800,2632978700,12680,12670,12680,12610,536
|
|
20240923,143700,2626186150,12670,12610,12670,12610,2
|
|
20240923,143600,2626160870,12600,12610,12690,12600,666
|
|
20240923,143500,2617731750,12590,12670,12670,12590,1154
|
|
20240923,143400,2603161940,12690,12620,12700,12610,1560
|
|
20240923,143300,2583391210,12630,12600,12630,12600,1249
|
|
20240923,143200,2567647580,12600,12560,12600,12490,778
|
|
20240923,143100,2557858240,12570,12490,12570,12490,523
|
|
20240923,143000,2551310730,12470,12480,12480,12470,497
|
|
20240923,142900,2545112350,12470,12490,12490,12470,1130
|
|
20240923,142800,2531017830,12500,12500,12500,12500,0
|
|
20240923,142700,2531017830,12500,12500,12500,12500,101
|
|
20240923,142600,2529755330,12500,12490,12500,12490,6
|
|
20240923,142500,2529680350,12490,12490,12490,12490,9
|
|
20240923,142400,2529567940,12490,12490,12490,12490,94
|
|
20240923,142300,2528393880,12490,12490,12490,12480,88
|
|
20240923,142200,2527294790,12490,12500,12500,12490,217
|
|
20240923,142100,2524584440,12500,12500,12500,12500,29
|
|
20240923,142000,2524221940,12500,12540,12540,12500,889
|
|
20240923,141900,2513086130,12540,12540,12540,12540,307
|
|
20240923,141800,2509236350,12530,12500,12530,12500,2188
|
|
20240923,141700,2481824300,12500,12500,12500,12500,100
|
|
20240923,141600,2480574300,12490,12490,12490,12490,60
|
|
20240923,141500,2479824900,12490,12490,12490,12490,5
|
|
20240923,141400,2479762450,12480,12480,12480,12480,0
|
|
20240923,141300,2479762450,12480,12470,12480,12470,440
|
|
20240923,141200,2474274550,12500,12490,12500,12470,145
|
|
20240923,141100,2472464980,12490,12490,12490,12480,829
|
|
20240923,141000,2462117100,12490,12500,12500,12490,808
|
|
20240923,140900,2452017840,12510,12510,12520,12510,355
|
|
20240923,140800,2447576740,12500,12510,12510,12500,220
|
|
20240923,140700,2444826640,12500,12530,12530,12500,109
|
|
20240923,140600,2443463280,12540,12540,12540,12540,43
|
|
20240923,140500,2442924060,12540,12500,12540,12490,42
|
|
20240923,140400,2442398830,12490,12490,12490,12490,8
|
|
20240923,140300,2442298910,12550,12490,12550,12480,1980
|
|
20240923,140200,2417557560,12490,12520,12520,12490,1718
|
|
20240923,140100,2396078910,12520,12520,12520,12520,66
|
|
20240923,140000,2395252590,12520,12520,12520,12520,5
|
|
20240923,135900,2395189990,12500,12500,12500,12500,159
|
|
20240923,135800,2393202490,12500,12510,12560,12500,758
|
|
20240923,135700,2383716070,12510,12510,12510,12510,100
|
|
20240923,135600,2382465070,12510,12550,12560,12510,120
|
|
20240923,135500,2380963580,12510,12520,12520,12510,140
|
|
20240923,135400,2379211220,12520,12520,12560,12520,46
|
|
20240923,135300,2378635240,12520,12500,12520,12500,202
|
|
20240923,135200,2376109570,12500,12510,12510,12500,189
|
|
20240923,135100,2373746430,12500,12500,12500,12490,517
|
|
20240923,135000,2367287630,12500,12510,12510,12500,138
|
|
20240923,134900,2365562610,12490,12490,12510,12490,1502
|
|
20240923,134800,2346783340,12500,12510,12510,12500,268
|
|
20240923,134700,2343430940,12520,12550,12550,12520,571
|
|
20240923,134600,2336280430,12550,12570,12570,12550,220
|
|
20240923,134500,2333518890,12560,12590,12590,12560,1212
|
|
20240923,134400,2318269840,12620,12580,12620,12580,110
|
|
20240923,134300,2316885640,12630,12610,12630,12600,1135
|
|
20240923,134200,2302554950,12610,12640,12640,12600,2438
|
|
20240923,134100,2271791060,12640,12640,12650,12640,51
|
|
20240923,134000,2271146220,12640,12640,12640,12640,120
|
|
20240923,133900,2269629420,12660,12660,12660,12660,0
|
|
20240923,133800,2269629420,12660,12660,12660,12660,10
|
|
20240923,133700,2269502820,12660,12660,12660,12660,125
|
|
20240923,133600,2267920320,12660,12620,12660,12610,938
|
|
20240923,133500,2256085240,12640,12630,12640,12620,120
|
|
20240923,133400,2254570390,12630,12650,12650,12630,760
|
|
20240923,133300,2244966140,12650,12660,12660,12650,187
|
|
20240923,133200,2242599980,12660,12660,12660,12660,3
|
|
20240923,133100,2242562000,12660,12660,12660,12660,120
|
|
20240923,133000,2241042800,12660,12660,12660,12650,134
|
|
20240923,132900,2239346860,12660,12660,12660,12650,56
|
|
20240923,132800,2238638100,12650,12650,12650,12650,10
|
|
20240923,132700,2238511600,12650,12650,12650,12640,202
|
|
20240923,132600,2235957800,12650,12650,12650,12650,63
|
|
20240923,132500,2235160850,12650,12650,12650,12650,45
|
|
20240923,132400,2234591600,12650,12650,12650,12650,125
|
|
20240923,132300,2233010350,12650,12660,12660,12650,680
|
|
20240923,132200,2224406680,12660,12660,12670,12660,361
|
|
20240923,132100,2219834820,12660,12680,12680,12660,597
|
|
20240923,132000,2212274340,12690,12690,12690,12690,102
|
|
20240923,131900,2210979960,12700,12710,12710,12700,339
|
|
20240923,131800,2206673550,12710,12690,12710,12690,1065
|
|
20240923,131700,2193141440,12690,12690,12690,12670,171
|
|
20240923,131600,2190974450,12700,12690,12700,12690,241
|
|
20240923,131500,2187915330,12670,12670,12670,12670,322
|
|
20240923,131400,2183835590,12680,12700,12700,12670,598
|
|
20240923,131300,2176248230,12700,12690,12700,12690,325
|
|
20240923,131200,2172123960,12690,12680,12690,12670,576
|
|
20240923,131100,2164818290,12690,12670,12690,12670,244
|
|
20240923,131000,2161724670,12670,12680,12680,12670,121
|
|
20240923,130900,2160191540,12660,12660,12660,12660,102
|
|
20240923,130800,2158900220,12660,12660,12660,12660,40
|
|
20240923,130700,2158393820,12650,12700,12700,12650,97
|
|
20240923,130600,2157166670,12700,12640,12720,12630,1540
|
|
20240923,130500,2137621330,12640,12640,12650,12640,61
|
|
20240923,130400,2136850220,12650,12640,12650,12640,85
|
|
20240923,130300,2135775490,12650,12630,12660,12630,365
|
|
20240923,130200,2131159710,12640,12650,12650,12630,881
|
|
20240923,130100,2120018520,12650,12650,12650,12630,254
|
|
20240923,130000,2116807920,12650,12640,12650,12640,267
|
|
20240923,125900,2113432350,12640,12630,12640,12630,400
|
|
20240923,125800,2108378980,12640,12640,12640,12620,98
|
|
20240923,125700,2107141070,12640,12620,12640,12610,706
|
|
20240923,125600,2098224980,12620,12620,12620,12610,563
|
|
20240923,125500,2091121720,12620,12610,12630,12610,429
|
|
20240923,125400,2085709870,12610,12600,12610,12580,339
|
|
20240923,125300,2081438960,12590,12590,12600,12580,263
|
|
20240923,125200,2078127870,12580,12580,12590,12570,80
|
|
20240923,125100,2077121590,12580,12570,12580,12570,921
|
|
20240923,125000,2065544370,12570,12570,12580,12570,49
|
|
20240923,124900,2064928430,12570,12580,12580,12570,63
|
|
20240923,124800,2064135910,12580,12570,12580,12570,53
|
|
20240923,124700,2063469670,12570,12570,12570,12570,24
|
|
20240923,124600,2063167990,12570,12550,12580,12550,418
|
|
20240923,124500,2057917710,12550,12580,12580,12550,21
|
|
20240923,124400,2057654130,12580,12590,12590,12580,181
|
|
20240923,124300,2055377140,12580,12560,12580,12560,1403
|
|
20240923,124200,2037732410,12560,12530,12570,12520,246
|
|
20240923,124100,2034650860,12540,12540,12540,12540,323
|
|
20240923,124000,2030600440,12540,12570,12570,12540,11
|
|
20240923,123900,2030462200,12570,12570,12580,12570,268
|
|
20240923,123800,2027091940,12580,12560,12580,12560,459
|
|
20240923,123700,2021321160,12560,12530,12560,12530,530
|
|
20240923,123600,2014670800,12530,12530,12530,12520,164
|
|
20240923,123500,2012617220,12530,12530,12530,12530,119
|
|
20240923,123400,2011126150,12520,12520,12520,12520,50
|
|
20240923,123300,2010500150,12520,12510,12520,12510,237
|
|
20240923,123200,2007533910,12510,12530,12530,12500,5
|
|
20240923,123100,2007471310,12530,12540,12540,12530,626
|
|
20240923,123000,1999621290,12540,12540,12540,12540,654
|
|
20240923,122900,1991420130,12530,12500,12550,12500,195
|
|
20240923,122800,1988974000,12500,12500,12500,12500,10
|
|
20240923,122700,1988849000,12500,12500,12500,12500,0
|
|
20240923,122600,1988849000,12500,12520,12550,12500,42
|
|
20240923,122500,1988322110,12520,12530,12530,12520,2
|
|
20240923,122400,1988297060,12490,12510,12510,12490,2009
|
|
20240923,122300,1963201470,12500,12530,12550,12500,338
|
|
20240923,122200,1958969960,12540,12560,12570,12540,67
|
|
20240923,122100,1958129370,12560,12570,12580,12560,1021
|
|
20240923,122000,1945294390,12580,12570,12580,12570,162
|
|
20240923,121900,1943257960,12570,12590,12590,12500,225
|
|
20240923,121800,1940428170,12600,12480,12610,12480,3781
|
|
20240923,121700,1892928690,12480,12480,12480,12470,206
|
|
20240923,121600,1890357910,12490,12480,12490,12480,137
|
|
20240923,121500,1888648140,12480,12470,12480,12470,54
|
|
20240923,121400,1887974730,12470,12470,12470,12470,0
|
|
20240923,121300,1887974730,12470,12470,12470,12470,0
|
|
20240923,121200,1887974730,12470,12470,12470,12470,125
|
|
20240923,121100,1886415980,12480,12480,12480,12480,0
|
|
20240923,121000,1886415980,12480,12480,12480,12480,1
|
|
20240923,120900,1886403500,12480,12470,12480,12470,10
|
|
20240923,120800,1886278790,12480,12480,12480,12480,0
|
|
20240923,120700,1886278790,12480,12480,12490,12480,301
|
|
20240923,120600,1882522300,12480,12490,12490,12470,291
|
|
20240923,120500,1878890120,12490,12480,12490,12480,121
|
|
20240923,120400,1877379130,12490,12490,12490,12490,0
|
|
20240923,120300,1877379130,12490,12490,12490,12490,40
|
|
20240923,120200,1876879530,12490,12480,12490,12480,27
|
|
20240923,120100,1876542430,12480,12480,12480,12480,23
|
|
20240923,120000,1876255390,12480,12480,12480,12480,12
|
|
20240923,115900,1876105630,12480,12470,12480,12470,293
|
|
20240923,115800,1872450160,12470,12480,12480,12470,331
|
|
20240923,115700,1868322080,12480,12480,12480,12480,173
|
|
20240923,115600,1866163040,12480,12480,12480,12480,10
|
|
20240923,115500,1866038240,12480,12480,12480,12480,24
|
|
20240923,115400,1865738720,12470,12470,12470,12470,5
|
|
20240923,115300,1865676370,12480,12480,12480,12480,1
|
|
20240923,115200,1865663890,12480,12480,12480,12480,65
|
|
20240923,115100,1864852690,12480,12490,12490,12480,199
|
|
20240923,115000,1862368500,12490,12480,12490,12480,346
|
|
20240923,114900,1858049510,12470,12470,12470,12460,191
|
|
20240923,114800,1855668140,12470,12460,12470,12460,92
|
|
20240923,114700,1854521010,12460,12460,12470,12460,194
|
|
20240923,114600,1852103760,12460,12450,12470,12450,182
|
|
20240923,114500,1849835260,12440,12440,12470,12440,478
|
|
20240923,114400,1843885050,12430,12420,12430,12420,407
|
|
20240923,114300,1838826050,12420,12420,12430,12420,31
|
|
20240923,114200,1838440930,12420,12420,12420,12420,246
|
|
20240923,114100,1835385610,12410,12410,12410,12410,1
|
|
20240923,114000,1835373200,12410,12410,12420,12410,71
|
|
20240923,113900,1834492080,12420,12410,12420,12410,30
|
|
20240923,113800,1834119700,12420,12400,12420,12400,314
|
|
20240923,113700,1830223040,12410,12400,12410,12400,423
|
|
20240923,113600,1824977810,12410,12390,12410,12380,649
|
|
20240923,113500,1816931910,12380,12390,12400,12380,21
|
|
20240923,113400,1816671790,12390,12390,12390,12390,245
|
|
20240923,113300,1813636240,12380,12390,12390,12380,373
|
|
20240923,113200,1809018060,12380,12380,12380,12380,31
|
|
20240923,113100,1808634280,12380,12380,12380,12380,57
|
|
20240923,113000,1807928620,12380,12380,12380,12380,112
|
|
20240923,112900,1806542060,12380,12380,12380,12380,101
|
|
20240923,112800,1805291680,12380,12380,12380,12380,20
|
|
20240923,112700,1805044080,12370,12390,12390,12370,368
|
|
20240923,112600,1800489740,12390,12370,12390,12370,425
|
|
20240923,112500,1795227920,12360,12360,12360,12360,260
|
|
20240923,112400,1792014320,12370,12380,12380,12360,212
|
|
20240923,112300,1789392670,12380,12370,12380,12370,19
|
|
20240923,112200,1789157460,12370,12370,12370,12370,1
|
|
20240923,112100,1789145090,12360,12380,12380,12360,310
|
|
20240923,112000,1785310810,12380,12360,12380,12360,251
|
|
20240923,111900,1782206860,12360,12360,12360,12350,87
|
|
20240923,111800,1781132000,12360,12360,12360,12360,812
|
|
20240923,111700,1771095680,12360,12360,12360,12360,57
|
|
20240923,111600,1770391160,12350,12340,12360,12340,433
|
|
20240923,111500,1765046700,12350,12350,12350,12350,50
|
|
20240923,111400,1764429200,12340,12350,12350,12340,51
|
|
20240923,111300,1763799460,12340,12350,12350,12340,92
|
|
20240923,111200,1762663790,12350,12350,12350,12350,61
|
|
20240923,111100,1761910440,12350,12350,12350,12340,637
|
|
20240923,111000,1754044700,12350,12350,12350,12350,63
|
|
20240923,110900,1753266650,12350,12350,12350,12350,109
|
|
20240923,110800,1751920500,12350,12350,12350,12350,102
|
|
20240923,110700,1750660800,12350,12350,12360,12350,1727
|
|
20240923,110600,1729316140,12350,12350,12360,12350,1120
|
|
20240923,110500,1715483490,12350,12350,12350,12340,167
|
|
20240923,110400,1713421630,12350,12340,12350,12340,655
|
|
20240923,110300,1705333900,12340,12350,12350,12340,163
|
|
20240923,110200,1703322360,12350,12350,12360,12350,16
|
|
20240923,110100,1703124750,12350,12360,12360,12350,6
|
|
20240923,110000,1703050630,12350,12360,12360,12350,150
|
|
20240923,105900,1701196830,12360,12360,12360,12360,230
|
|
20240923,105800,1698354030,12360,12360,12360,12360,10
|
|
20240923,105700,1698230430,12360,12350,12360,12350,9
|
|
20240923,105600,1698119200,12350,12350,12350,12350,370
|
|
20240923,105500,1693549700,12350,12350,12350,12350,21
|
|
20240923,105400,1693290350,12350,12350,12350,12350,58
|
|
20240923,105300,1692574050,12350,12350,12350,12340,1458
|
|
20240923,105200,1674569870,12350,12350,12350,12350,72
|
|
20240923,105100,1673680670,12350,12350,12350,12340,64
|
|
20240923,105000,1672890770,12340,12340,12350,12340,272
|
|
20240923,104900,1669533900,12340,12340,12340,12330,26
|
|
20240923,104800,1669213070,12340,12340,12340,12330,344
|
|
20240923,104700,1664968620,12340,12340,12340,12340,326
|
|
20240923,104600,1660945780,12340,12330,12340,12330,60
|
|
20240923,104500,1660205440,12330,12340,12340,12330,445
|
|
20240923,104400,1654715710,12340,12350,12350,12340,25
|
|
20240923,104300,1654407080,12350,12330,12350,12330,52
|
|
20240923,104200,1653765410,12330,12330,12330,12330,220
|
|
20240923,104100,1651052810,12330,12330,12330,12330,74
|
|
20240923,104000,1650140390,12330,12330,12330,12330,212
|
|
20240923,103900,1647526430,12330,12330,12330,12330,19
|
|
20240923,103800,1647292160,12330,12320,12330,12320,1217
|
|
20240923,103700,1632288350,12330,12320,12330,12320,26
|
|
20240923,103600,1631967810,12320,12320,12330,12320,253
|
|
20240923,103500,1628850590,12330,12320,12330,12320,61
|
|
20240923,103400,1628098920,12310,12310,12310,12300,865
|
|
20240923,103300,1617451900,12310,12320,12320,12310,1745
|
|
20240923,103200,1595970920,12320,12330,12330,12320,1165
|
|
20240923,103100,1581618110,12330,12330,12330,12320,355
|
|
20240923,103000,1577242560,12330,12330,12330,12320,134
|
|
20240923,102900,1575590590,12340,12330,12340,12330,293
|
|
20240923,102800,1571976920,12330,12340,12340,12330,1053
|
|
20240923,102700,1558991750,12340,12330,12340,12330,320
|
|
20240923,102600,1555045340,12330,12320,12330,12320,404
|
|
20240923,102500,1550064310,12320,12330,12330,12320,80
|
|
20240923,102400,1549077920,12330,12340,12340,12330,1135
|
|
20240923,102300,1535083340,12340,12340,12340,12340,1006
|
|
20240923,102200,1522669300,12330,12330,12340,12330,27
|
|
20240923,102100,1522336340,12340,12330,12340,12330,1536
|
|
20240923,102000,1503397350,12330,12330,12340,12330,293
|
|
20240923,101900,1499784600,12340,12330,12340,12330,29
|
|
20240923,101800,1499426940,12330,12350,12350,12330,2508
|
|
20240923,101700,1468480900,12350,12350,12350,12340,165
|
|
20240923,101600,1466443170,12350,12350,12350,12350,693
|
|
20240923,101500,1457884620,12340,12360,12360,12340,371
|
|
20240923,101400,1453302800,12350,12350,12360,12350,624
|
|
20240923,101300,1445596390,12350,12350,12350,12350,94
|
|
20240923,101200,1444435490,12340,12340,12350,12330,898
|
|
20240923,101100,1433354150,12340,12360,12360,12330,2387
|
|
20240923,101000,1403890310,12360,12360,12370,12350,717
|
|
20240923,100900,1395028150,12360,12360,12360,12360,133
|
|
20240923,100800,1393384270,12350,12350,12360,12340,657
|
|
20240923,100700,1385273170,12340,12360,12360,12340,541
|
|
20240923,100600,1378595750,12350,12350,12350,12350,206
|
|
20240923,100500,1376051650,12340,12350,12350,12330,464
|
|
20240923,100400,1370325920,12350,12350,12350,12340,251
|
|
20240923,100300,1367228430,12350,12350,12350,12350,67
|
|
20240923,100200,1366400980,12350,12350,12350,12350,10
|
|
20240923,100100,1366277480,12350,12350,12350,12340,179
|
|
20240923,100000,1364067690,12350,12340,12350,12340,104
|
|
20240923,095900,1362784310,12340,12340,12340,12330,127
|
|
20240923,095800,1361217270,12340,12330,12340,12330,1154
|
|
20240923,095700,1346979590,12340,12330,12340,12330,323
|
|
20240923,095600,1342996900,12330,12330,12330,12330,304
|
|
20240923,095500,1339248580,12330,12330,12340,12330,903
|
|
20240923,095400,1328114570,12330,12340,12340,12330,671
|
|
20240923,095300,1319840460,12340,12340,12350,12340,1180
|
|
20240923,095200,1305279160,12360,12370,12370,12350,1227
|
|
20240923,095100,1290117710,12360,12360,12360,12360,7
|
|
20240923,095000,1290031190,12350,12350,12350,12350,35
|
|
20240923,094900,1289598940,12350,12360,12360,12350,487
|
|
20240923,094800,1283581260,12360,12370,12370,12360,2413
|
|
20240923,094700,1253755760,12370,12370,12370,12370,64
|
|
20240923,094600,1252964080,12360,12390,12390,12360,1599
|
|
20240923,094500,1233190700,12380,12390,12390,12380,225
|
|
20240923,094400,1230404050,12390,12380,12390,12380,473
|
|
20240923,094300,1224543700,12380,12360,12380,12360,173
|
|
20240923,094200,1222403060,12360,12360,12360,12360,368
|
|
20240923,094100,1217854580,12340,12340,12340,12340,240
|
|
20240923,094000,1214892980,12340,12350,12350,12340,351
|
|
20240923,093900,1210561430,12340,12340,12340,12330,819
|
|
20240923,093800,1200456080,12360,12350,12360,12340,512
|
|
20240923,093700,1194133800,12340,12350,12360,12340,1085
|
|
20240923,093600,1180725070,12350,12350,12360,12350,498
|
|
20240923,093500,1174574650,12340,12320,12350,12320,372
|
|
20240923,093400,1169984430,12330,12350,12350,12330,1753
|
|
20240923,093300,1148361100,12350,12340,12350,12330,809
|
|
20240923,093200,1138377300,12330,12340,12340,12330,487
|
|
20240923,093100,1132368100,12340,12330,12350,12320,1167
|
|
20240923,093000,1117979760,12330,12320,12340,12320,960
|
|
20240923,092900,1106150240,12330,12320,12330,12320,616
|
|
20240923,092800,1098561070,12320,12350,12360,12320,1875
|
|
20240923,092700,1075442370,12340,12350,12360,12340,870
|
|
20240923,092600,1064694860,12360,12350,12360,12330,721
|
|
20240923,092500,1055795130,12350,12360,12360,12340,613
|
|
20240923,092400,1048224670,12360,12380,12380,12360,1253
|
|
20240923,092300,1032726910,12380,12420,12420,12380,389
|
|
20240923,092200,1027906170,12420,12390,12420,12390,2113
|
|
20240923,092100,1001723870,12390,12400,12430,12390,2009
|
|
20240923,092000,976800240,12390,12400,12410,12390,732
|
|
20240923,091900,967727240,12400,12380,12410,12380,1117
|
|
20240923,091800,953882280,12360,12320,12360,12320,1478
|
|
20240923,091700,935659850,12310,12310,12320,12300,2722
|
|
20240923,091600,902166090,12310,12340,12360,12310,3191
|
|
20240923,091500,862865480,12360,12340,12360,12320,2314
|
|
20240923,091400,834318710,12340,12370,12420,12330,2046
|
|
20240923,091300,809035890,12420,12330,12430,12320,2367
|
|
20240923,091200,779762190,12320,12300,12330,12290,2556
|
|
20240923,091100,748263850,12300,12340,12350,12290,8045
|
|
20240923,091000,649246230,12340,12380,12380,12320,4747
|
|
20240923,090900,590648110,12410,12510,12510,12340,6926
|
|
20240923,090800,504516180,12500,12580,12580,12500,6501
|
|
20240923,090700,423003420,12570,12640,12640,12570,4629
|
|
20240923,090600,364629480,12640,12620,12640,12610,1543
|
|
20240923,090500,345155060,12610,12620,12630,12610,1082
|
|
20240923,090400,331502850,12640,12600,12640,12600,2417
|
|
20240923,090300,301031290,12600,12630,12650,12600,6451
|
|
20240923,090200,219628120,12620,12720,12720,12610,6014
|
|
20240923,090100,143589360,12730,12800,12800,12710,4146
|
|
20240923,090000,90716570,12800,12900,12900,12750,6867
|