577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183400,1186323960,19540,19540,19540,19540,1391
|
|
20240913,183300,1186323960,19540,19540,19540,19540,0
|
|
20240913,183200,1186323960,19540,19540,19540,19540,0
|
|
20240913,183100,1186323960,19540,19540,19540,19540,0
|
|
20240913,183000,1186323960,19540,19540,19540,19540,0
|
|
20240913,182900,1186323960,19540,19540,19540,19540,0
|
|
20240913,182800,1186323960,19540,19540,19540,19540,0
|
|
20240913,182700,1186323960,19540,19540,19540,19540,0
|
|
20240913,182600,1186323960,19540,19540,19540,19540,0
|
|
20240913,182500,1186323960,19540,19540,19540,19540,0
|
|
20240913,182400,1186323960,19540,19540,19540,19540,0
|
|
20240913,182300,1186323960,19540,19540,19540,19540,0
|
|
20240913,182200,1186323960,19540,19540,19540,19540,0
|
|
20240913,182100,1186323960,19540,19540,19540,19540,0
|
|
20240913,182000,1186323960,19540,19540,19540,19540,0
|
|
20240913,181900,1186323960,19540,19540,19540,19540,0
|
|
20240913,181800,1186323960,19540,19540,19540,19540,0
|
|
20240913,181700,1186323960,19540,19540,19540,19540,0
|
|
20240913,181600,1186323960,19540,19540,19540,19540,0
|
|
20240913,181500,1186323960,19540,19540,19540,19540,0
|
|
20240913,181400,1186323960,19540,19540,19540,19540,0
|
|
20240913,181300,1186323960,19540,19540,19540,19540,0
|
|
20240913,181200,1186323960,19540,19540,19540,19540,0
|
|
20240913,181100,1186323960,19540,19540,19540,19540,0
|
|
20240913,181000,1186323960,19540,19540,19540,19540,0
|
|
20240913,180900,1186323960,19540,19540,19540,19540,0
|
|
20240913,180800,1186323960,19540,19540,19540,19540,0
|
|
20240913,180700,1186323960,19540,19540,19540,19540,0
|
|
20240913,180600,1186323960,19540,19540,19540,19540,0
|
|
20240913,180500,1186323960,19540,19540,19540,19540,0
|
|
20240913,180400,1186323960,19540,19540,19540,19540,1391
|
|
20240913,180300,1186323960,19540,19540,19540,19540,0
|
|
20240913,180200,1186323960,19540,19540,19540,19540,0
|
|
20240913,180100,1186323960,19540,19540,19540,19540,0
|
|
20240913,180000,1186323960,19540,19540,19540,19540,0
|
|
20240913,175900,1186323960,19540,19540,19540,19540,0
|
|
20240913,175800,1186323960,19540,19540,19540,19540,0
|
|
20240913,175700,1186323960,19540,19540,19540,19540,0
|
|
20240913,175600,1186323960,19540,19540,19540,19540,0
|
|
20240913,175500,1186323960,19540,19540,19540,19540,0
|
|
20240913,175400,1186323960,19540,19540,19540,19540,0
|
|
20240913,175300,1186323960,19540,19540,19540,19540,0
|
|
20240913,175200,1186323960,19540,19540,19540,19540,0
|
|
20240913,175100,1186323960,19540,19540,19540,19540,0
|
|
20240913,175000,1186323960,19540,19540,19540,19540,0
|
|
20240913,174900,1186323960,19540,19540,19540,19540,0
|
|
20240913,174800,1186323960,19540,19540,19540,19540,0
|
|
20240913,174700,1186323960,19540,19540,19540,19540,0
|
|
20240913,174600,1186323960,19540,19540,19540,19540,0
|
|
20240913,174500,1186323960,19540,19540,19540,19540,0
|
|
20240913,174400,1186323960,19540,19540,19540,19540,0
|
|
20240913,174300,1186323960,19540,19540,19540,19540,0
|
|
20240913,174200,1186323960,19540,19540,19540,19540,0
|
|
20240913,174100,1186323960,19540,19540,19540,19540,0
|
|
20240913,174000,1186323960,19540,19540,19540,19540,0
|
|
20240913,173900,1186323960,19540,19540,19540,19540,0
|
|
20240913,173800,1186323960,19540,19540,19540,19540,0
|
|
20240913,173700,1186323960,19540,19540,19540,19540,0
|
|
20240913,173600,1186323960,19540,19540,19540,19540,0
|
|
20240913,173500,1186323960,19540,19540,19540,19540,0
|
|
20240913,173400,1186323960,19540,19540,19540,19540,1391
|
|
20240913,173300,1186323960,19540,19540,19540,19540,0
|
|
20240913,173200,1186323960,19540,19540,19540,19540,0
|
|
20240913,173100,1186323960,19540,19540,19540,19540,0
|
|
20240913,173000,1186323960,19540,19540,19540,19540,0
|
|
20240913,172900,1186323960,19540,19540,19540,19540,0
|
|
20240913,172800,1186323960,19540,19540,19540,19540,0
|
|
20240913,172700,1186323960,19540,19540,19540,19540,0
|
|
20240913,172600,1186323960,19540,19540,19540,19540,0
|
|
20240913,172500,1186323960,19540,19540,19540,19540,0
|
|
20240913,172400,1186323960,19540,19540,19540,19540,0
|
|
20240913,172300,1186323960,19540,19540,19540,19540,0
|
|
20240913,172200,1186323960,19540,19540,19540,19540,0
|
|
20240913,172100,1186323960,19540,19540,19540,19540,0
|
|
20240913,172000,1186323960,19540,19540,19540,19540,0
|
|
20240913,171900,1186323960,19540,19540,19540,19540,0
|
|
20240913,171800,1186323960,19540,19540,19540,19540,0
|
|
20240913,171700,1186323960,19540,19540,19540,19540,0
|
|
20240913,171600,1186323960,19540,19540,19540,19540,0
|
|
20240913,171500,1186323960,19540,19540,19540,19540,0
|
|
20240913,171400,1186323960,19540,19540,19540,19540,0
|
|
20240913,171300,1186323960,19540,19540,19540,19540,0
|
|
20240913,171200,1186323960,19540,19540,19540,19540,0
|
|
20240913,171100,1186323960,19540,19540,19540,19540,0
|
|
20240913,171000,1186323960,19540,19540,19540,19540,0
|
|
20240913,170900,1186323960,19540,19540,19540,19540,0
|
|
20240913,170800,1186323960,19540,19540,19540,19540,0
|
|
20240913,170700,1186323960,19540,19540,19540,19540,0
|
|
20240913,170600,1186323960,19540,19540,19540,19540,0
|
|
20240913,170500,1186323960,19540,19540,19540,19540,0
|
|
20240913,170400,1186323960,19540,19540,19540,19540,1391
|
|
20240913,170300,1186323960,19540,19540,19540,19540,0
|
|
20240913,170200,1186323960,19540,19540,19540,19540,0
|
|
20240913,170100,1186323960,19540,19540,19540,19540,0
|
|
20240913,170000,1186323960,19540,19540,19540,19540,0
|
|
20240913,165900,1186323960,19540,19540,19540,19540,0
|
|
20240913,165800,1186323960,19540,19540,19540,19540,0
|
|
20240913,165700,1186323960,19540,19540,19540,19540,0
|
|
20240913,165600,1186323960,19540,19540,19540,19540,0
|
|
20240913,165500,1186323960,19540,19540,19540,19540,0
|
|
20240913,165400,1186323960,19540,19540,19540,19540,0
|
|
20240913,165300,1186323960,19540,19540,19540,19540,0
|
|
20240913,165200,1186323960,19540,19540,19540,19540,0
|
|
20240913,165100,1186323960,19540,19540,19540,19540,0
|
|
20240913,165000,1186323960,19540,19540,19540,19540,0
|
|
20240913,164900,1186323960,19540,19540,19540,19540,0
|
|
20240913,164800,1186323960,19540,19540,19540,19540,0
|
|
20240913,164700,1186323960,19540,19540,19540,19540,0
|
|
20240913,164600,1186323960,19540,19540,19540,19540,0
|
|
20240913,164500,1186323960,19540,19540,19540,19540,0
|
|
20240913,164400,1186323960,19540,19540,19540,19540,0
|
|
20240913,164300,1186323960,19540,19540,19540,19540,0
|
|
20240913,164200,1186323960,19540,19540,19540,19540,0
|
|
20240913,164100,1186323960,19540,19540,19540,19540,0
|
|
20240913,164000,1186323960,19540,19540,19540,19540,0
|
|
20240913,163900,1186323960,19540,19540,19540,19540,0
|
|
20240913,163800,1186323960,19540,19540,19540,19540,0
|
|
20240913,163700,1186323960,19540,19540,19540,19540,0
|
|
20240913,163600,1186323960,19540,19540,19540,19540,0
|
|
20240913,163500,1186323960,19540,19540,19540,19540,0
|
|
20240913,163400,1186323960,19540,19540,19540,19540,1391
|
|
20240913,163300,1186323960,19540,19540,19540,19540,0
|
|
20240913,163200,1186323960,19540,19540,19540,19540,0
|
|
20240913,163100,1186323960,19540,19540,19540,19540,0
|
|
20240913,163000,1186323960,19540,19540,19540,19540,0
|
|
20240913,162900,1186323960,19540,19540,19540,19540,0
|
|
20240913,162800,1186323960,19540,19540,19540,19540,0
|
|
20240913,162700,1186323960,19540,19540,19540,19540,0
|
|
20240913,162600,1186323960,19540,19540,19540,19540,0
|
|
20240913,162500,1186323960,19540,19540,19540,19540,0
|
|
20240913,162400,1186323960,19540,19540,19540,19540,0
|
|
20240913,162300,1186323960,19540,19540,19540,19540,0
|
|
20240913,162200,1186323960,19540,19540,19540,19540,0
|
|
20240913,162100,1186323960,19540,19540,19540,19540,0
|
|
20240913,162000,1186323960,19540,19540,19540,19540,0
|
|
20240913,161900,1186323960,19540,19540,19540,19540,0
|
|
20240913,161800,1186323960,19540,19540,19540,19540,0
|
|
20240913,161700,1186323960,19540,19540,19540,19540,0
|
|
20240913,161600,1186323960,19540,19540,19540,19540,0
|
|
20240913,161500,1186323960,19540,19540,19540,19540,0
|
|
20240913,161400,1186323960,19540,19540,19540,19540,0
|
|
20240913,161300,1186323960,19540,19540,19540,19540,0
|
|
20240913,161200,1186323960,19540,19540,19540,19540,0
|
|
20240913,161100,1186323960,19540,19540,19540,19540,0
|
|
20240913,161000,1186323960,19540,19540,19540,19540,0
|
|
20240913,160900,1186323960,19540,19540,19540,19540,0
|
|
20240913,160800,1186323960,19540,19540,19540,19540,0
|
|
20240913,160700,1186323960,19540,19540,19540,19540,0
|
|
20240913,160600,1186323960,19540,19540,19540,19540,0
|
|
20240913,160500,1186323960,19540,19540,19540,19540,0
|
|
20240913,160400,1186323960,19540,19540,19540,19540,1391
|
|
20240913,160300,1186323960,19540,19540,19540,19540,0
|
|
20240913,160200,1186323960,19540,19540,19540,19540,0
|
|
20240913,160100,1186323960,19540,19540,19540,19540,0
|
|
20240913,160000,1186323960,19540,19540,19540,19540,0
|
|
20240913,155900,1186323960,19540,19540,19540,19540,0
|
|
20240913,155800,1186323960,19540,19540,19540,19540,0
|
|
20240913,155700,1186323960,19540,19540,19540,19540,0
|
|
20240913,155600,1186323960,19540,19540,19540,19540,0
|
|
20240913,155500,1186323960,19540,19540,19540,19540,0
|
|
20240913,155400,1186323960,19540,19540,19540,19540,0
|
|
20240913,155300,1186323960,19540,19540,19540,19540,0
|
|
20240913,155200,1186323960,19540,19540,19540,19540,0
|
|
20240913,155100,1186323960,19540,19540,19540,19540,0
|
|
20240913,155000,1186323960,19540,19540,19540,19540,0
|
|
20240913,154900,1186323960,19540,19540,19540,19540,0
|
|
20240913,154800,1186323960,19540,19540,19540,19540,0
|
|
20240913,154700,1186323960,19540,19540,19540,19540,0
|
|
20240913,154600,1186323960,19540,19540,19540,19540,0
|
|
20240913,154500,1186323960,19540,19540,19540,19540,0
|
|
20240913,154400,1186323960,19540,19540,19540,19540,0
|
|
20240913,154300,1186323960,19540,19540,19540,19540,0
|
|
20240913,154200,1186323960,19540,19540,19540,19540,0
|
|
20240913,154100,1186323960,19540,19540,19540,19540,0
|
|
20240913,154000,1186323960,19540,19540,19540,19540,0
|
|
20240913,153900,1186323960,19540,19540,19540,19540,0
|
|
20240913,153800,1186323960,19540,19540,19540,19540,0
|
|
20240913,153700,1186323960,19540,19540,19540,19540,0
|
|
20240913,153600,1186323960,19540,19540,19540,19540,0
|
|
20240913,153500,1186323960,19540,19540,19540,19540,0
|
|
20240913,153400,1186323960,19540,19540,19540,19540,1391
|
|
20240913,153300,1186323960,19540,19540,19540,19540,0
|
|
20240913,153200,1186323960,19540,19540,19540,19540,0
|
|
20240913,153100,1186323960,19540,19540,19540,19540,0
|
|
20240913,153000,1186323960,19540,19540,19540,19540,1391
|
|
20240913,152900,1159143820,19510,19510,19510,19510,0
|
|
20240913,152800,1159143820,19510,19510,19510,19510,0
|
|
20240913,152700,1159143820,19510,19510,19510,19510,0
|
|
20240913,152600,1159143820,19510,19510,19510,19510,0
|
|
20240913,152500,1159143820,19510,19510,19510,19510,0
|
|
20240913,152400,1159143820,19510,19510,19510,19510,0
|
|
20240913,152300,1159143820,19510,19510,19510,19510,0
|
|
20240913,152200,1159143820,19510,19510,19510,19510,0
|
|
20240913,152100,1159143820,19510,19510,19510,19510,0
|
|
20240913,152000,1159143820,19510,19510,19510,19510,0
|
|
20240913,151900,1159143820,19510,19500,19530,19500,62
|
|
20240913,151800,1157933680,19520,19450,19520,19450,1300
|
|
20240913,151700,1132593150,19460,19450,19460,19450,131
|
|
20240913,151600,1130043950,19450,19440,19460,19440,973
|
|
20240913,151500,1111118710,19450,19440,19450,19440,20
|
|
20240913,151400,1110729730,19450,19440,19450,19440,206
|
|
20240913,151300,1106724200,19440,19450,19450,19440,49
|
|
20240913,151200,1105771160,19440,19440,19440,19430,147
|
|
20240913,151100,1102913520,19430,19430,19440,19430,38
|
|
20240913,151000,1102174850,19430,19430,19440,19430,155
|
|
20240913,150900,1099161690,19430,19430,19430,19430,14
|
|
20240913,150800,1098889670,19430,19430,19440,19430,47
|
|
20240913,150700,1097976250,19430,19430,19440,19430,83
|
|
20240913,150600,1096362800,19430,19440,19440,19430,106
|
|
20240913,150500,1094302190,19430,19440,19440,19430,83
|
|
20240913,150400,1092688730,19430,19430,19440,19430,294
|
|
20240913,150300,1086973740,19430,19440,19440,19430,225
|
|
20240913,150200,1082599800,19430,19430,19440,19430,540
|
|
20240913,150100,1072107500,19430,19430,19430,19430,340
|
|
20240913,150000,1065501300,19430,19420,19430,19420,94
|
|
20240913,145900,1063674970,19420,19420,19430,19420,47
|
|
20240913,145800,1062761810,19420,19400,19420,19400,188
|
|
20240913,145700,1059110960,19410,19410,19410,19400,272
|
|
20240913,145600,1053831450,19400,19410,19410,19400,81
|
|
20240913,145500,1052259300,19400,19400,19400,19400,3
|
|
20240913,145400,1052201100,19400,19400,19410,19400,30
|
|
20240913,145300,1051618900,19400,19380,19400,19380,305
|
|
20240913,145200,1045704190,19380,19380,19390,19380,29
|
|
20240913,145100,1045141940,19390,19390,19390,19380,95
|
|
20240913,145000,1043300060,19380,19380,19380,19380,8
|
|
20240913,144900,1043145020,19390,19380,19390,19380,26
|
|
20240913,144800,1042640930,19390,19380,19390,19380,72
|
|
20240913,144700,1041244910,19380,19380,19390,19380,12
|
|
20240913,144600,1041012260,19380,19380,19390,19380,88
|
|
20240913,144500,1039306030,19390,19380,19390,19380,46
|
|
20240913,144400,1038414170,19390,19390,19390,19390,67
|
|
20240913,144300,1037115040,19380,19390,19390,19380,51
|
|
20240913,144200,1036126260,19390,19380,19390,19380,33
|
|
20240913,144100,1035486630,19390,19380,19390,19380,76
|
|
20240913,144000,1034013090,19390,19380,19390,19380,24
|
|
20240913,143900,1033547760,19380,19380,19390,19380,100
|
|
20240913,143800,1031609090,19380,19390,19390,19360,34
|
|
20240913,143700,1030950560,19360,19390,19390,19360,74
|
|
20240913,143600,1029515910,19350,19360,19390,19350,373
|
|
20240913,143500,1022290900,19360,19360,19360,19350,21
|
|
20240913,143400,1021884360,19360,19350,19360,19350,73
|
|
20240913,143300,1020471150,19360,19350,19360,19350,10
|
|
20240913,143200,1020277560,19350,19350,19360,19350,81
|
|
20240913,143100,1018709440,19350,19360,19360,19350,13
|
|
20240913,143000,1018457800,19350,19350,19350,19350,5
|
|
20240913,142900,1018361050,19350,19330,19350,19330,337
|
|
20240913,142800,1011846760,19330,19330,19330,19330,50
|
|
20240913,142700,1010880260,19350,19350,19350,19340,87
|
|
20240913,142600,1009196820,19360,19350,19360,19350,26
|
|
20240913,142500,1008693520,19350,19360,19360,19350,184
|
|
20240913,142400,1005132350,19360,19360,19360,19360,21
|
|
20240913,142300,1004725790,19350,19350,19350,19350,9
|
|
20240913,142200,1004551640,19360,19370,19370,19360,342
|
|
20240913,142100,997928640,19380,19380,19380,19370,16
|
|
20240913,142000,997618610,19390,19380,19390,19380,318
|
|
20240913,141900,991455110,19380,19380,19390,19380,25
|
|
20240913,141800,990970380,19380,19390,19390,19380,118
|
|
20240913,141700,988682760,19380,19380,19390,19380,11
|
|
20240913,141600,988469490,19380,19380,19380,19380,6
|
|
20240913,141500,988353210,19390,19380,19390,19380,81
|
|
20240913,141400,986782660,19390,19390,19390,19380,28
|
|
20240913,141300,986239790,19380,19380,19390,19380,73
|
|
20240913,141200,984824390,19390,19390,19390,19380,22
|
|
20240913,141100,984397830,19380,19380,19390,19380,25
|
|
20240913,141000,983913190,19390,19380,19390,19380,122
|
|
20240913,140900,981547770,19380,19360,19380,19360,7
|
|
20240913,140800,981412150,19380,19360,19380,19360,150
|
|
20240913,140700,978506300,19370,19370,19370,19360,24
|
|
20240913,140600,978041460,19360,19360,19370,19360,121
|
|
20240913,140500,975697790,19370,19360,19370,19360,10
|
|
20240913,140400,975504100,19360,19350,19360,19350,3
|
|
20240913,140300,975446040,19350,19370,19390,19350,82
|
|
20240913,140200,973857540,19370,19370,19390,19370,24
|
|
20240913,140100,973392300,19370,19390,19390,19370,104
|
|
20240913,140000,971375760,19390,19360,19390,19360,13
|
|
20240913,135900,971123810,19360,19400,19400,19360,75
|
|
20240913,135800,969669170,19400,19350,19400,19350,12
|
|
20240913,135700,969436520,19350,19410,19410,19350,37
|
|
20240913,135600,968719080,19390,19390,19390,19390,115
|
|
20240913,135500,966489230,19380,19380,19390,19380,31
|
|
20240913,135400,965888290,19380,19390,19390,19380,69
|
|
20240913,135300,964550400,19390,19350,19390,19350,27
|
|
20240913,135200,964026950,19350,19350,19350,19350,9
|
|
20240913,135100,963852800,19360,19350,19360,19350,142
|
|
20240913,135000,961103740,19360,19350,19360,19350,13
|
|
20240913,134900,960852070,19350,19360,19360,19350,12
|
|
20240913,134800,960619780,19350,19350,19350,19350,10
|
|
20240913,134700,960426280,19350,19350,19360,19350,82
|
|
20240913,134600,958838790,19350,19350,19350,19350,1
|
|
20240913,134500,958819440,19330,19360,19360,19330,58
|
|
20240913,134400,957696890,19360,19360,19360,19350,167
|
|
20240913,134300,954463820,19380,19370,19380,19370,52
|
|
20240913,134200,953456360,19360,19360,19360,19350,57
|
|
20240913,134100,952352860,19340,19340,19340,19340,9
|
|
20240913,134000,952178800,19370,19370,19370,19340,94
|
|
20240913,133900,950358080,19340,19330,19340,19330,3
|
|
20240913,133800,950300070,19330,19330,19330,19330,6
|
|
20240913,133700,950184090,19370,19340,19380,19330,115
|
|
20240913,133600,947956720,19340,19320,19340,19320,115
|
|
20240913,133500,945733650,19330,19330,19330,19320,77
|
|
20240913,133400,944245250,19320,19320,19320,19320,10
|
|
20240913,133300,944052050,19330,19330,19330,19320,91
|
|
20240913,133200,942293050,19330,19330,19330,19330,1
|
|
20240913,133100,942273720,19320,19330,19330,19320,17
|
|
20240913,133000,941945170,19320,19330,19330,19320,282
|
|
20240913,132900,936494170,19320,19320,19320,19320,3
|
|
20240913,132800,936436210,19320,19320,19330,19320,345
|
|
20240913,132700,929769930,19320,19330,19330,19320,9
|
|
20240913,132600,929596040,19320,19330,19330,19320,23
|
|
20240913,132500,929151590,19320,19320,19330,19320,95
|
|
20240913,132400,927315280,19320,19320,19320,19320,8
|
|
20240913,132300,927160720,19330,19320,19330,19320,86
|
|
20240913,132200,925498390,19330,19320,19330,19320,14
|
|
20240913,132100,925227810,19320,19330,19330,19320,80
|
|
20240913,132000,923681450,19320,19320,19320,19320,7
|
|
20240913,131900,923546210,19330,19330,19330,19320,33
|
|
20240913,131800,922908450,19330,19320,19330,19320,74
|
|
20240913,131700,921478100,19320,19330,19330,19320,18
|
|
20240913,131600,921130230,19320,19320,19330,19320,93
|
|
20240913,131500,919332720,19320,19320,19320,19320,19
|
|
20240913,131400,918965640,19330,19340,19340,19330,98
|
|
20240913,131300,917070430,19330,19340,19340,19330,72
|
|
20240913,131200,915678640,19340,19360,19360,19340,17
|
|
20240913,131100,915349660,19340,19340,19340,19340,196
|
|
20240913,131000,911559020,19340,19340,19340,19340,36
|
|
20240913,130900,910862780,19350,19350,19360,19350,142
|
|
20240913,130800,908114330,19350,19350,19360,19350,15
|
|
20240913,130700,907823980,19350,19350,19360,19350,29
|
|
20240913,130600,907262740,19350,19360,19360,19350,96
|
|
20240913,130500,905404200,19350,19380,19380,19350,11
|
|
20240913,130400,905191080,19380,19350,19380,19350,72
|
|
20240913,130300,903795870,19350,19380,19390,19350,247
|
|
20240913,130200,899009000,19390,19400,19400,19380,76
|
|
20240913,130100,897534710,19390,19390,19400,19390,49
|
|
20240913,130000,896584590,19390,19400,19400,19390,222
|
|
20240913,125900,892277820,19430,19430,19430,19430,67
|
|
20240913,125800,890976010,19420,19430,19430,19420,104
|
|
20240913,125700,888956230,19430,19410,19430,19410,104
|
|
20240913,125600,886935530,19430,19430,19430,19430,154
|
|
20240913,125500,883943310,19430,19420,19430,19410,203
|
|
20240913,125400,880001310,19430,19430,19430,19430,11
|
|
20240913,125300,879787580,19430,19430,19430,19430,9
|
|
20240913,125200,879612710,19420,19430,19430,19420,132
|
|
20240913,125100,877048490,19430,19430,19430,19430,10
|
|
20240913,125000,876854190,19430,19430,19430,19430,67
|
|
20240913,124900,875552380,19430,19430,19430,19430,0
|
|
20240913,124800,875552380,19430,19420,19430,19380,124
|
|
20240913,124700,873147220,19430,19430,19430,19430,66
|
|
20240913,124600,871864840,19430,19420,19430,19420,21
|
|
20240913,124500,871456930,19430,19410,19430,19410,68
|
|
20240913,124400,870135710,19430,19420,19430,19420,83
|
|
20240913,124300,868523740,19420,19410,19420,19410,78
|
|
20240913,124200,867009640,19410,19410,19410,19400,255
|
|
20240913,124100,862061920,19420,19420,19420,19420,9
|
|
20240913,124000,861887140,19420,19420,19420,19420,216
|
|
20240913,123900,857692420,19420,19400,19420,19390,201
|
|
20240913,123800,853792870,19400,19420,19420,19400,120
|
|
20240913,123700,851462600,19420,19420,19420,19420,9
|
|
20240913,123600,851287820,19420,19430,19430,19420,85
|
|
20240913,123500,849636450,19430,19430,19430,19430,0
|
|
20240913,123400,849636450,19430,19410,19430,19400,92
|
|
20240913,123300,847850870,19430,19430,19430,19430,66
|
|
20240913,123200,846568490,19430,19430,19430,19430,9
|
|
20240913,123100,846393620,19430,19430,19430,19430,67
|
|
20240913,123000,845091810,19400,19400,19430,19400,39
|
|
20240913,122900,844334940,19430,19430,19430,19430,10
|
|
20240913,122800,844140640,19430,19400,19430,19400,315
|
|
20240913,122700,838027630,19430,19430,19430,19430,9
|
|
20240913,122600,837852760,19420,19430,19430,19420,142
|
|
20240913,122500,835094460,19440,19430,19440,19430,63
|
|
20240913,122400,833870280,19390,19410,19410,19390,89
|
|
20240913,122300,832143030,19380,19390,19400,19380,428
|
|
20240913,122200,823840250,19390,19360,19390,19360,225
|
|
20240913,122100,819481420,19360,19360,19360,19360,67
|
|
20240913,122000,818184300,19350,19340,19350,19340,614
|
|
20240913,121900,806307540,19340,19340,19340,19340,66
|
|
20240913,121800,805031100,19330,19330,19340,19330,27
|
|
20240913,121700,804508990,19330,19340,19340,19330,70
|
|
20240913,121600,803155220,19340,19340,19340,19340,25
|
|
20240913,121500,802671720,19340,19340,19340,19340,21
|
|
20240913,121400,802265580,19340,19330,19340,19330,69
|
|
20240913,121300,800931140,19340,19340,19340,19330,33
|
|
20240913,121200,800293060,19340,19340,19340,19340,66
|
|
20240913,121100,799016620,19340,19310,19340,19310,12
|
|
20240913,121000,798784600,19340,19340,19340,19340,68
|
|
20240913,120900,797469480,19340,19340,19340,19340,10
|
|
20240913,120800,797276080,19300,19300,19300,19300,176
|
|
20240913,120700,793879280,19290,19290,19290,19290,1039
|
|
20240913,120600,773836970,19290,19310,19310,19290,472
|
|
20240913,120500,764730490,19320,19320,19320,19320,66
|
|
20240913,120400,763455370,19320,19320,19320,19320,9
|
|
20240913,120300,763281490,19320,19320,19320,19320,0
|
|
20240913,120200,763281490,19320,19310,19320,19290,242
|
|
20240913,120100,758608930,19320,19320,19320,19320,11
|
|
20240913,120000,758396410,19310,19310,19310,19310,41
|
|
20240913,115900,757604700,19310,19310,19310,19310,23
|
|
20240913,115800,757160570,19310,19310,19310,19310,66
|
|
20240913,115700,755886110,19310,19310,19310,19310,9
|
|
20240913,115600,755712320,19310,19300,19310,19300,21
|
|
20240913,115500,755306910,19310,19300,19310,19300,77
|
|
20240913,115400,753820050,19300,19300,19300,19300,0
|
|
20240913,115300,753820050,19300,19310,19310,19300,88
|
|
20240913,115200,752120780,19310,19310,19310,19310,14
|
|
20240913,115100,751850440,19310,19310,19310,19310,66
|
|
20240913,115000,750575980,19310,19310,19310,19310,22
|
|
20240913,114900,750151160,19310,19310,19310,19310,0
|
|
20240913,114800,750151160,19310,19310,19310,19310,76
|
|
20240913,114700,748683600,19310,19310,19310,19310,33
|
|
20240913,114600,748046370,19320,19310,19320,19310,73
|
|
20240913,114500,746636070,19310,19310,19310,19310,14
|
|
20240913,114400,746365730,19310,19310,19310,19310,217
|
|
20240913,114300,742175460,19340,19340,19340,19310,81
|
|
20240913,114200,740609100,19310,19310,19310,19310,19
|
|
20240913,114100,740242210,19310,19320,19340,19310,90
|
|
20240913,114000,738502130,19320,19320,19320,19320,4
|
|
20240913,113900,738424850,19330,19320,19340,19320,565
|
|
20240913,113800,727501970,19320,19310,19320,19310,11
|
|
20240913,113700,727289550,19320,19320,19320,19320,0
|
|
20240913,113600,727289550,19320,19300,19320,19300,283
|
|
20240913,113500,721826140,19300,19300,19300,19300,0
|
|
20240913,113400,721826140,19300,19300,19300,19300,76
|
|
20240913,113300,720359340,19300,19300,19300,19300,10
|
|
20240913,113200,720166340,19300,19300,19300,19300,76
|
|
20240913,113100,718699540,19300,19300,19300,19300,34
|
|
20240913,113000,718043340,19300,19300,19300,19300,94
|
|
20240913,112900,716229140,19310,19290,19310,19290,244
|
|
20240913,112800,711520620,19300,19300,19300,19300,56
|
|
20240913,112700,710439820,19310,19310,19310,19310,77
|
|
20240913,112600,708952950,19310,19310,19310,19310,0
|
|
20240913,112500,708952950,19310,19310,19310,19310,9
|
|
20240913,112400,708779160,19310,19300,19310,19300,112
|
|
20240913,112300,706616890,19320,19320,19320,19320,5
|
|
20240913,112200,706520290,19320,19300,19320,19300,97
|
|
20240913,112100,704646690,19300,19310,19310,19300,52
|
|
20240913,112000,703642670,19320,19320,19320,19320,87
|
|
20240913,111900,701961830,19310,19310,19310,19310,5
|
|
20240913,111800,701865280,19310,19320,19320,19310,19
|
|
20240913,111700,701498300,19310,19320,19320,19310,98
|
|
20240913,111600,699605140,19320,19320,19320,19320,0
|
|
20240913,111500,699605140,19320,19320,19320,19320,75
|
|
20240913,111400,698156140,19320,19320,19320,19320,60
|
|
20240913,111300,696996940,19320,19320,19320,19320,89
|
|
20240913,111200,695277460,19310,19310,19310,19310,4
|
|
20240913,111100,695200220,19310,19300,19310,19300,852
|
|
20240913,111000,678750660,19290,19290,19290,19280,300
|
|
20240913,110900,672963710,19280,19280,19280,19280,14
|
|
20240913,110800,672693790,19290,19280,19290,19280,95
|
|
20240913,110700,670861340,19280,19280,19280,19280,41
|
|
20240913,110600,670070860,19280,19280,19290,19280,45
|
|
20240913,110500,669203060,19280,19290,19290,19280,211
|
|
20240913,110400,665133280,19290,19290,19300,19290,19
|
|
20240913,110300,664766680,19290,19290,19300,19280,85
|
|
20240913,110200,663126390,19280,19280,19280,19280,12
|
|
20240913,110100,662895030,19300,19300,19300,19280,99
|
|
20240913,110000,660984670,19290,19290,19290,19290,7
|
|
20240913,105900,660849640,19290,19290,19300,19290,142
|
|
20240913,105800,658110370,19290,19290,19290,19290,67
|
|
20240913,105700,656817940,19290,19290,19290,19280,69
|
|
20240913,105600,655487430,19280,19280,19290,19280,89
|
|
20240913,105500,653770740,19290,19280,19290,19280,28
|
|
20240913,105400,653230840,19290,19290,19290,19290,107
|
|
20240913,105300,651166810,19280,19270,19280,19270,261
|
|
20240913,105200,646136480,19270,19270,19270,19270,18
|
|
20240913,105100,645789620,19270,19260,19270,19260,69
|
|
20240913,105000,644460010,19260,19270,19270,19260,61
|
|
20240913,104900,643285060,19270,19270,19270,19270,80
|
|
20240913,104800,641743460,19270,19270,19270,19270,86
|
|
20240913,104700,640086240,19280,19280,19280,19270,85
|
|
20240913,104600,638447540,19270,19280,19280,19270,9
|
|
20240913,104500,638274080,19280,19260,19280,19260,29
|
|
20240913,104400,637715040,19280,19260,19280,19260,404
|
|
20240913,104300,629929810,19270,19270,19270,19270,9
|
|
20240913,104200,629756380,19250,19270,19270,19250,71
|
|
20240913,104100,628388290,19270,19270,19270,19270,9
|
|
20240913,104000,628214860,19260,19260,19260,19260,10
|
|
20240913,103900,628022260,19270,19270,19270,19270,81
|
|
20240913,103800,626461390,19260,19240,19260,19240,427
|
|
20240913,103700,618244770,19240,19240,19240,19240,67
|
|
20240913,103600,616955690,19240,19240,19240,19240,10
|
|
20240913,103500,616763290,19240,19240,19240,19230,74
|
|
20240913,103400,615339590,19230,19230,19230,19230,1
|
|
20240913,103300,615320360,19230,19240,19240,19230,17
|
|
20240913,103200,614993290,19250,19240,19250,19240,91
|
|
20240913,103100,613241790,19240,19240,19240,19240,2
|
|
20240913,103000,613203310,19250,19240,19250,19240,68
|
|
20240913,102900,611894320,19250,19250,19250,19250,34
|
|
20240913,102800,611239820,19250,19260,19260,19250,100
|
|
20240913,102700,609314150,19260,19260,19260,19260,0
|
|
20240913,102600,609314150,19260,19260,19260,19260,200
|
|
20240913,102500,605462150,19260,19260,19260,19260,66
|
|
20240913,102400,604190990,19210,19210,19210,19210,50
|
|
20240913,102300,603230490,19270,19270,19270,19270,67
|
|
20240913,102200,601939400,19270,19270,19270,19270,0
|
|
20240913,102100,601939400,19270,19190,19270,19190,107
|
|
20240913,102000,599884190,19190,19190,19190,19190,81
|
|
20240913,101900,598329800,19190,19180,19190,19170,25
|
|
20240913,101800,597850380,19200,19200,19200,19200,77
|
|
20240913,101700,596371980,19200,19220,19220,19200,376
|
|
20240913,101600,589148370,19210,19220,19220,19210,189
|
|
20240913,101500,585516430,19210,19240,19240,19210,293
|
|
20240913,101400,579883510,19260,19250,19260,19250,187
|
|
20240913,101300,576283610,19260,19260,19260,19250,272
|
|
20240913,101200,571044970,19250,19260,19260,19250,6
|
|
20240913,101100,570929440,19290,19290,19290,19290,66
|
|
20240913,101000,569656300,19280,19290,19290,19280,166
|
|
20240913,100900,566454170,19290,19290,19290,19280,147
|
|
20240913,100800,563618630,19280,19250,19280,19250,274
|
|
20240913,100700,558337170,19270,19270,19270,19270,1
|
|
20240913,100600,558317900,19280,19260,19280,19220,189
|
|
20240913,100500,554677610,19280,19280,19280,19280,0
|
|
20240913,100400,554677610,19280,19280,19280,19270,151
|
|
20240913,100300,551766430,19280,19280,19280,19280,49
|
|
20240913,100200,550821710,19280,19280,19280,19280,2
|
|
20240913,100100,550783150,19260,19250,19260,19250,18
|
|
20240913,100000,550436550,19230,19230,19230,19230,15
|
|
20240913,095900,550148100,19230,19280,19280,19230,694
|
|
20240913,095800,536770480,19230,19230,19230,19230,56
|
|
20240913,095700,535693600,19230,19250,19250,19230,86
|
|
20240913,095600,534038200,19230,19230,19270,19230,34
|
|
20240913,095500,533383820,19230,19230,19230,19230,8
|
|
20240913,095400,533229980,19230,19280,19280,19230,78
|
|
20240913,095300,531726690,19220,19280,19280,19220,54
|
|
20240913,095200,530685810,19300,19300,19300,19300,67
|
|
20240913,095100,529392710,19220,19220,19220,19220,4
|
|
20240913,095000,529315830,19220,19300,19300,19220,106
|
|
20240913,094900,527273230,19230,19230,19230,19230,4
|
|
20240913,094800,527196310,19200,19240,19310,19200,1585
|
|
20240913,094700,496660060,19230,19220,19230,19220,3398
|
|
20240913,094600,431340560,19220,19220,19220,19210,627
|
|
20240913,094500,419290120,19220,19220,19230,19220,83
|
|
20240913,094400,417694190,19220,19220,19220,19220,22
|
|
20240913,094300,417271350,19220,19220,19220,19220,36
|
|
20240913,094200,416579430,19220,19160,19220,19160,17
|
|
20240913,094100,416253410,19160,19160,19160,19160,2
|
|
20240913,094000,416215090,19170,19200,19230,19170,729
|
|
20240913,093900,402215920,19200,19210,19210,19200,14
|
|
20240913,093800,401947110,19200,19200,19200,19200,54
|
|
20240913,093700,400910310,19190,19160,19190,19160,100
|
|
20240913,093600,398991490,19170,19170,19170,19170,0
|
|
20240913,093500,398991490,19170,19160,19170,19160,205
|
|
20240913,093400,395061760,19170,19170,19170,19170,49
|
|
20240913,093300,394122430,19200,19190,19200,19190,68
|
|
20240913,093200,392816840,19190,19190,19190,19190,54
|
|
20240913,093100,391780580,19190,19180,19200,19180,327
|
|
20240913,093000,385507630,19180,19180,19180,19180,6
|
|
20240913,092900,385392550,19170,19180,19180,19170,202
|
|
20240913,092800,381520110,19170,19170,19170,19170,49
|
|
20240913,092700,380580780,19180,19150,19180,19150,1238
|
|
20240913,092600,356839460,19150,19130,19150,19130,58
|
|
20240913,092500,355729260,19100,19110,19110,19100,48
|
|
20240913,092400,354812340,19070,19070,19070,19070,212
|
|
20240913,092300,350769500,19100,19100,19100,19100,251
|
|
20240913,092200,345975400,19090,19090,19090,19090,0
|
|
20240913,092100,345975400,19090,19090,19090,19090,66
|
|
20240913,092000,344715460,19010,19010,19010,18960,1799
|
|
20240913,091900,310539940,19010,19040,19040,19010,2678
|
|
20240913,091800,259597770,19030,19030,19030,19030,0
|
|
20240913,091700,259597770,19030,19070,19080,19030,1835
|
|
20240913,091600,224649020,19070,19130,19140,19070,140
|
|
20240913,091500,221976950,19060,19060,19060,19060,583
|
|
20240913,091400,210864970,19060,19060,19060,19060,163
|
|
20240913,091300,207758190,19130,19060,19130,19060,91
|
|
20240913,091200,206022470,19060,19060,19070,19060,1311
|
|
20240913,091100,181028390,19060,19130,19130,19060,488
|
|
20240913,091000,171718830,19130,19160,19180,19130,215
|
|
20240913,090900,167600250,19150,19210,19210,19150,65
|
|
20240913,090800,166353050,19210,19210,19210,19160,116
|
|
20240913,090700,164127040,19160,19230,19230,19160,116
|
|
20240913,090600,161902180,19240,19230,19240,19160,1391
|
|
20240913,090500,135177720,19230,19190,19230,19190,1028
|
|
20240913,090400,115420080,19190,19200,19240,19190,77
|
|
20240913,090300,113941030,19250,19240,19260,19140,1554
|
|
20240913,090200,84065750,19230,19050,19230,19050,2790
|
|
20240913,090100,30557680,19170,19210,19210,19070,365
|
|
20240913,090000,23593810,19070,19040,19240,19040,1237
|