670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,200600,2164304750,15790,15790,15790,15790,0
|
|
20240903,200500,2164304750,15790,15790,15790,15790,0
|
|
20240903,200400,2164304750,15790,15790,15790,15790,0
|
|
20240903,200300,2164304750,15790,15790,15790,15790,0
|
|
20240903,200200,2164304750,15790,15790,15790,15790,0
|
|
20240903,200100,2164304750,15790,15790,15790,15790,0
|
|
20240903,200000,2164304750,15790,15790,15790,15790,0
|
|
20240903,195900,2164304750,15790,15790,15790,15790,0
|
|
20240903,195800,2164304750,15790,15790,15790,15790,0
|
|
20240903,195700,2164304750,15790,15790,15790,15790,0
|
|
20240903,195600,2164304750,15790,15790,15790,15790,0
|
|
20240903,195500,2164304750,15790,15790,15790,15790,0
|
|
20240903,195400,2164304750,15790,15790,15790,15790,0
|
|
20240903,195300,2164304750,15790,15790,15790,15790,0
|
|
20240903,195200,2164304750,15790,15790,15790,15790,0
|
|
20240903,195100,2164304750,15790,15790,15790,15790,0
|
|
20240903,195000,2164304750,15790,15790,15790,15790,0
|
|
20240903,194900,2164304750,15790,15790,15790,15790,0
|
|
20240903,194800,2164304750,15790,15790,15790,15790,0
|
|
20240903,194700,2164304750,15790,15790,15790,15790,0
|
|
20240903,194600,2164304750,15790,15790,15790,15790,0
|
|
20240903,194500,2164304750,15790,15790,15790,15790,0
|
|
20240903,194400,2164304750,15790,15790,15790,15790,0
|
|
20240903,194300,2164304750,15790,15790,15790,15790,0
|
|
20240903,194200,2164304750,15790,15790,15790,15790,0
|
|
20240903,194100,2164304750,15790,15790,15790,15790,0
|
|
20240903,194000,2164304750,15790,15790,15790,15790,0
|
|
20240903,193900,2164304750,15790,15790,15790,15790,0
|
|
20240903,193800,2164304750,15790,15790,15790,15790,0
|
|
20240903,193700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,193600,2164304750,15790,15790,15790,15790,0
|
|
20240903,193500,2164304750,15790,15790,15790,15790,0
|
|
20240903,193400,2164304750,15790,15790,15790,15790,0
|
|
20240903,193300,2164304750,15790,15790,15790,15790,0
|
|
20240903,193200,2164304750,15790,15790,15790,15790,0
|
|
20240903,193100,2164304750,15790,15790,15790,15790,0
|
|
20240903,193000,2164304750,15790,15790,15790,15790,0
|
|
20240903,192900,2164304750,15790,15790,15790,15790,0
|
|
20240903,192800,2164304750,15790,15790,15790,15790,0
|
|
20240903,192700,2164304750,15790,15790,15790,15790,0
|
|
20240903,192600,2164304750,15790,15790,15790,15790,0
|
|
20240903,192500,2164304750,15790,15790,15790,15790,0
|
|
20240903,192400,2164304750,15790,15790,15790,15790,0
|
|
20240903,192300,2164304750,15790,15790,15790,15790,0
|
|
20240903,192200,2164304750,15790,15790,15790,15790,0
|
|
20240903,192100,2164304750,15790,15790,15790,15790,0
|
|
20240903,192000,2164304750,15790,15790,15790,15790,0
|
|
20240903,191900,2164304750,15790,15790,15790,15790,0
|
|
20240903,191800,2164304750,15790,15790,15790,15790,0
|
|
20240903,191700,2164304750,15790,15790,15790,15790,0
|
|
20240903,191600,2164304750,15790,15790,15790,15790,0
|
|
20240903,191500,2164304750,15790,15790,15790,15790,0
|
|
20240903,191400,2164304750,15790,15790,15790,15790,0
|
|
20240903,191300,2164304750,15790,15790,15790,15790,0
|
|
20240903,191200,2164304750,15790,15790,15790,15790,0
|
|
20240903,191100,2164304750,15790,15790,15790,15790,0
|
|
20240903,191000,2164304750,15790,15790,15790,15790,0
|
|
20240903,190900,2164304750,15790,15790,15790,15790,0
|
|
20240903,190800,2164304750,15790,15790,15790,15790,0
|
|
20240903,190700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,190600,2164304750,15790,15790,15790,15790,0
|
|
20240903,190500,2164304750,15790,15790,15790,15790,0
|
|
20240903,190400,2164304750,15790,15790,15790,15790,0
|
|
20240903,190300,2164304750,15790,15790,15790,15790,0
|
|
20240903,190200,2164304750,15790,15790,15790,15790,0
|
|
20240903,190100,2164304750,15790,15790,15790,15790,0
|
|
20240903,190000,2164304750,15790,15790,15790,15790,0
|
|
20240903,185900,2164304750,15790,15790,15790,15790,0
|
|
20240903,185800,2164304750,15790,15790,15790,15790,0
|
|
20240903,185700,2164304750,15790,15790,15790,15790,0
|
|
20240903,185600,2164304750,15790,15790,15790,15790,0
|
|
20240903,185500,2164304750,15790,15790,15790,15790,0
|
|
20240903,185400,2164304750,15790,15790,15790,15790,0
|
|
20240903,185300,2164304750,15790,15790,15790,15790,0
|
|
20240903,185200,2164304750,15790,15790,15790,15790,0
|
|
20240903,185100,2164304750,15790,15790,15790,15790,0
|
|
20240903,185000,2164304750,15790,15790,15790,15790,0
|
|
20240903,184900,2164304750,15790,15790,15790,15790,0
|
|
20240903,184800,2164304750,15790,15790,15790,15790,0
|
|
20240903,184700,2164304750,15790,15790,15790,15790,0
|
|
20240903,184600,2164304750,15790,15790,15790,15790,0
|
|
20240903,184500,2164304750,15790,15790,15790,15790,0
|
|
20240903,184400,2164304750,15790,15790,15790,15790,0
|
|
20240903,184300,2164304750,15790,15790,15790,15790,0
|
|
20240903,184200,2164304750,15790,15790,15790,15790,0
|
|
20240903,184100,2164304750,15790,15790,15790,15790,0
|
|
20240903,184000,2164304750,15790,15790,15790,15790,0
|
|
20240903,183900,2164304750,15790,15790,15790,15790,0
|
|
20240903,183800,2164304750,15790,15790,15790,15790,0
|
|
20240903,183700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,183600,2164304750,15790,15790,15790,15790,0
|
|
20240903,183500,2164304750,15790,15790,15790,15790,0
|
|
20240903,183400,2164304750,15790,15790,15790,15790,0
|
|
20240903,183300,2164304750,15790,15790,15790,15790,0
|
|
20240903,183200,2164304750,15790,15790,15790,15790,0
|
|
20240903,183100,2164304750,15790,15790,15790,15790,0
|
|
20240903,183000,2164304750,15790,15790,15790,15790,0
|
|
20240903,182900,2164304750,15790,15790,15790,15790,0
|
|
20240903,182800,2164304750,15790,15790,15790,15790,0
|
|
20240903,182700,2164304750,15790,15790,15790,15790,0
|
|
20240903,182600,2164304750,15790,15790,15790,15790,0
|
|
20240903,182500,2164304750,15790,15790,15790,15790,0
|
|
20240903,182400,2164304750,15790,15790,15790,15790,0
|
|
20240903,182300,2164304750,15790,15790,15790,15790,0
|
|
20240903,182200,2164304750,15790,15790,15790,15790,0
|
|
20240903,182100,2164304750,15790,15790,15790,15790,0
|
|
20240903,182000,2164304750,15790,15790,15790,15790,0
|
|
20240903,181900,2164304750,15790,15790,15790,15790,0
|
|
20240903,181800,2164304750,15790,15790,15790,15790,0
|
|
20240903,181700,2164304750,15790,15790,15790,15790,0
|
|
20240903,181600,2164304750,15790,15790,15790,15790,0
|
|
20240903,181500,2164304750,15790,15790,15790,15790,0
|
|
20240903,181400,2164304750,15790,15790,15790,15790,0
|
|
20240903,181300,2164304750,15790,15790,15790,15790,0
|
|
20240903,181200,2164304750,15790,15790,15790,15790,0
|
|
20240903,181100,2164304750,15790,15790,15790,15790,0
|
|
20240903,181000,2164304750,15790,15790,15790,15790,0
|
|
20240903,180900,2164304750,15790,15790,15790,15790,0
|
|
20240903,180800,2164304750,15790,15790,15790,15790,0
|
|
20240903,180700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,180600,2164304750,15790,15790,15790,15790,0
|
|
20240903,180500,2164304750,15790,15790,15790,15790,0
|
|
20240903,180400,2164304750,15790,15790,15790,15790,0
|
|
20240903,180300,2164304750,15790,15790,15790,15790,0
|
|
20240903,180200,2164304750,15790,15790,15790,15790,0
|
|
20240903,180100,2164304750,15790,15790,15790,15790,0
|
|
20240903,180000,2164304750,15790,15790,15790,15790,0
|
|
20240903,175900,2164304750,15790,15790,15790,15790,0
|
|
20240903,175800,2164304750,15790,15790,15790,15790,0
|
|
20240903,175700,2164304750,15790,15790,15790,15790,0
|
|
20240903,175600,2164304750,15790,15790,15790,15790,0
|
|
20240903,175500,2164304750,15790,15790,15790,15790,0
|
|
20240903,175400,2164304750,15790,15790,15790,15790,0
|
|
20240903,175300,2164304750,15790,15790,15790,15790,0
|
|
20240903,175200,2164304750,15790,15790,15790,15790,0
|
|
20240903,175100,2164304750,15790,15790,15790,15790,0
|
|
20240903,175000,2164304750,15790,15790,15790,15790,0
|
|
20240903,174900,2164304750,15790,15790,15790,15790,0
|
|
20240903,174800,2164304750,15790,15790,15790,15790,0
|
|
20240903,174700,2164304750,15790,15790,15790,15790,0
|
|
20240903,174600,2164304750,15790,15790,15790,15790,0
|
|
20240903,174500,2164304750,15790,15790,15790,15790,0
|
|
20240903,174400,2164304750,15790,15790,15790,15790,0
|
|
20240903,174300,2164304750,15790,15790,15790,15790,0
|
|
20240903,174200,2164304750,15790,15790,15790,15790,0
|
|
20240903,174100,2164304750,15790,15790,15790,15790,0
|
|
20240903,174000,2164304750,15790,15790,15790,15790,0
|
|
20240903,173900,2164304750,15790,15790,15790,15790,0
|
|
20240903,173800,2164304750,15790,15790,15790,15790,0
|
|
20240903,173700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,173600,2164304750,15790,15790,15790,15790,0
|
|
20240903,173500,2164304750,15790,15790,15790,15790,0
|
|
20240903,173400,2164304750,15790,15790,15790,15790,0
|
|
20240903,173300,2164304750,15790,15790,15790,15790,0
|
|
20240903,173200,2164304750,15790,15790,15790,15790,0
|
|
20240903,173100,2164304750,15790,15790,15790,15790,0
|
|
20240903,173000,2164304750,15790,15790,15790,15790,0
|
|
20240903,172900,2164304750,15790,15790,15790,15790,0
|
|
20240903,172800,2164304750,15790,15790,15790,15790,0
|
|
20240903,172700,2164304750,15790,15790,15790,15790,0
|
|
20240903,172600,2164304750,15790,15790,15790,15790,0
|
|
20240903,172500,2164304750,15790,15790,15790,15790,0
|
|
20240903,172400,2164304750,15790,15790,15790,15790,0
|
|
20240903,172300,2164304750,15790,15790,15790,15790,0
|
|
20240903,172200,2164304750,15790,15790,15790,15790,0
|
|
20240903,172100,2164304750,15790,15790,15790,15790,0
|
|
20240903,172000,2164304750,15790,15790,15790,15790,0
|
|
20240903,171900,2164304750,15790,15790,15790,15790,0
|
|
20240903,171800,2164304750,15790,15790,15790,15790,0
|
|
20240903,171700,2164304750,15790,15790,15790,15790,0
|
|
20240903,171600,2164304750,15790,15790,15790,15790,0
|
|
20240903,171500,2164304750,15790,15790,15790,15790,0
|
|
20240903,171400,2164304750,15790,15790,15790,15790,0
|
|
20240903,171300,2164304750,15790,15790,15790,15790,0
|
|
20240903,171200,2164304750,15790,15790,15790,15790,0
|
|
20240903,171100,2164304750,15790,15790,15790,15790,0
|
|
20240903,171000,2164304750,15790,15790,15790,15790,0
|
|
20240903,170900,2164304750,15790,15790,15790,15790,0
|
|
20240903,170800,2164304750,15790,15790,15790,15790,0
|
|
20240903,170700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,170600,2164304750,15790,15790,15790,15790,0
|
|
20240903,170500,2164304750,15790,15790,15790,15790,0
|
|
20240903,170400,2164304750,15790,15790,15790,15790,0
|
|
20240903,170300,2164304750,15790,15790,15790,15790,0
|
|
20240903,170200,2164304750,15790,15790,15790,15790,0
|
|
20240903,170100,2164304750,15790,15790,15790,15790,0
|
|
20240903,170000,2164304750,15790,15790,15790,15790,0
|
|
20240903,165900,2164304750,15790,15790,15790,15790,0
|
|
20240903,165800,2164304750,15790,15790,15790,15790,0
|
|
20240903,165700,2164304750,15790,15790,15790,15790,0
|
|
20240903,165600,2164304750,15790,15790,15790,15790,0
|
|
20240903,165500,2164304750,15790,15790,15790,15790,0
|
|
20240903,165400,2164304750,15790,15790,15790,15790,0
|
|
20240903,165300,2164304750,15790,15790,15790,15790,0
|
|
20240903,165200,2164304750,15790,15790,15790,15790,0
|
|
20240903,165100,2164304750,15790,15790,15790,15790,0
|
|
20240903,165000,2164304750,15790,15790,15790,15790,0
|
|
20240903,164900,2164304750,15790,15790,15790,15790,0
|
|
20240903,164800,2164304750,15790,15790,15790,15790,0
|
|
20240903,164700,2164304750,15790,15790,15790,15790,0
|
|
20240903,164600,2164304750,15790,15790,15790,15790,0
|
|
20240903,164500,2164304750,15790,15790,15790,15790,0
|
|
20240903,164400,2164304750,15790,15790,15790,15790,0
|
|
20240903,164300,2164304750,15790,15790,15790,15790,0
|
|
20240903,164200,2164304750,15790,15790,15790,15790,0
|
|
20240903,164100,2164304750,15790,15790,15790,15790,0
|
|
20240903,164000,2164304750,15790,15790,15790,15790,0
|
|
20240903,163900,2164304750,15790,15790,15790,15790,0
|
|
20240903,163800,2164304750,15790,15790,15790,15790,0
|
|
20240903,163700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,163600,2164304750,15790,15790,15790,15790,0
|
|
20240903,163500,2164304750,15790,15790,15790,15790,0
|
|
20240903,163400,2164304750,15790,15790,15790,15790,0
|
|
20240903,163300,2164304750,15790,15790,15790,15790,0
|
|
20240903,163200,2164304750,15790,15790,15790,15790,0
|
|
20240903,163100,2164304750,15790,15790,15790,15790,0
|
|
20240903,163000,2164304750,15790,15790,15790,15790,0
|
|
20240903,162900,2164304750,15790,15790,15790,15790,0
|
|
20240903,162800,2164304750,15790,15790,15790,15790,0
|
|
20240903,162700,2164304750,15790,15790,15790,15790,0
|
|
20240903,162600,2164304750,15790,15790,15790,15790,0
|
|
20240903,162500,2164304750,15790,15790,15790,15790,0
|
|
20240903,162400,2164304750,15790,15790,15790,15790,0
|
|
20240903,162300,2164304750,15790,15790,15790,15790,0
|
|
20240903,162200,2164304750,15790,15790,15790,15790,0
|
|
20240903,162100,2164304750,15790,15790,15790,15790,0
|
|
20240903,162000,2164304750,15790,15790,15790,15790,0
|
|
20240903,161900,2164304750,15790,15790,15790,15790,0
|
|
20240903,161800,2164304750,15790,15790,15790,15790,0
|
|
20240903,161700,2164304750,15790,15790,15790,15790,0
|
|
20240903,161600,2164304750,15790,15790,15790,15790,0
|
|
20240903,161500,2164304750,15790,15790,15790,15790,0
|
|
20240903,161400,2164304750,15790,15790,15790,15790,0
|
|
20240903,161300,2164304750,15790,15790,15790,15790,0
|
|
20240903,161200,2164304750,15790,15790,15790,15790,0
|
|
20240903,161100,2164304750,15790,15790,15790,15790,0
|
|
20240903,161000,2164304750,15790,15790,15790,15790,0
|
|
20240903,160900,2164304750,15790,15790,15790,15790,0
|
|
20240903,160800,2164304750,15790,15790,15790,15790,0
|
|
20240903,160700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,160600,2164304750,15790,15790,15790,15790,0
|
|
20240903,160500,2164304750,15790,15790,15790,15790,0
|
|
20240903,160400,2164304750,15790,15790,15790,15790,0
|
|
20240903,160300,2164304750,15790,15790,15790,15790,0
|
|
20240903,160200,2164304750,15790,15790,15790,15790,0
|
|
20240903,160100,2164304750,15790,15790,15790,15790,0
|
|
20240903,160000,2164304750,15790,15790,15790,15790,0
|
|
20240903,155900,2164304750,15790,15790,15790,15790,0
|
|
20240903,155800,2164304750,15790,15790,15790,15790,0
|
|
20240903,155700,2164304750,15790,15790,15790,15790,0
|
|
20240903,155600,2164304750,15790,15790,15790,15790,0
|
|
20240903,155500,2164304750,15790,15790,15790,15790,0
|
|
20240903,155400,2164304750,15790,15790,15790,15790,0
|
|
20240903,155300,2164304750,15790,15790,15790,15790,0
|
|
20240903,155200,2164304750,15790,15790,15790,15790,0
|
|
20240903,155100,2164304750,15790,15790,15790,15790,0
|
|
20240903,155000,2164304750,15790,15790,15790,15790,0
|
|
20240903,154900,2164304750,15790,15790,15790,15790,0
|
|
20240903,154800,2164304750,15790,15790,15790,15790,0
|
|
20240903,154700,2164304750,15790,15790,15790,15790,0
|
|
20240903,154600,2164304750,15790,15790,15790,15790,0
|
|
20240903,154500,2164304750,15790,15790,15790,15790,0
|
|
20240903,154400,2164304750,15790,15790,15790,15790,0
|
|
20240903,154300,2164304750,15790,15790,15790,15790,0
|
|
20240903,154200,2164304750,15790,15790,15790,15790,0
|
|
20240903,154100,2164304750,15790,15790,15790,15790,0
|
|
20240903,154000,2164304750,15790,15790,15790,15790,0
|
|
20240903,153900,2164304750,15790,15790,15790,15790,0
|
|
20240903,153800,2164304750,15790,15790,15790,15790,0
|
|
20240903,153700,2164304750,15790,15790,15790,15790,2060
|
|
20240903,153600,2164304750,15790,15790,15790,15790,0
|
|
20240903,153500,2164304750,15790,15790,15790,15790,0
|
|
20240903,153400,2164304750,15790,15790,15790,15790,0
|
|
20240903,153300,2164304750,15790,15790,15790,15790,0
|
|
20240903,153200,2164304750,15790,15790,15790,15790,0
|
|
20240903,153100,2164304750,15790,15790,15790,15790,0
|
|
20240903,153000,2164304750,15790,15790,15790,15790,2060
|
|
20240903,152900,2131777350,15750,15750,15750,15750,0
|
|
20240903,152800,2131777350,15750,15750,15750,15750,0
|
|
20240903,152700,2131777350,15750,15750,15750,15750,0
|
|
20240903,152600,2131777350,15750,15750,15750,15750,0
|
|
20240903,152500,2131777350,15750,15750,15750,15750,0
|
|
20240903,152400,2131777350,15750,15750,15750,15750,0
|
|
20240903,152300,2131777350,15750,15750,15750,15750,0
|
|
20240903,152200,2131777350,15750,15750,15750,15750,0
|
|
20240903,152100,2131777350,15750,15750,15750,15750,0
|
|
20240903,152000,2131777350,15750,15750,15750,15750,0
|
|
20240903,151900,2131777350,15750,15770,15770,15710,196
|
|
20240903,151800,2128692570,15770,15750,15770,15710,194
|
|
20240903,151700,2125636920,15760,15710,15760,15700,193
|
|
20240903,151600,2122599050,15700,15760,15770,15700,348
|
|
20240903,151500,2117128240,15770,15720,15770,15710,219
|
|
20240903,151400,2113681750,15710,15690,15710,15690,594
|
|
20240903,151300,2104354620,15700,15690,15700,15690,348
|
|
20240903,151200,2098892390,15690,15690,15690,15680,916
|
|
20240903,151100,2084520420,15690,15680,15690,15680,205
|
|
20240903,151000,2081304780,15690,15680,15690,15680,83
|
|
20240903,150900,2080003120,15680,15670,15690,15670,550
|
|
20240903,150800,2071379080,15680,15670,15680,15670,372
|
|
20240903,150700,2065549670,15670,15670,15680,15670,132
|
|
20240903,150600,2063480940,15670,15670,15680,15670,335
|
|
20240903,150500,2058231330,15670,15680,15680,15670,58
|
|
20240903,150400,2057321950,15680,15660,15680,15650,1517
|
|
20240903,150300,2033557670,15660,15660,15660,15650,472
|
|
20240903,150200,2026169850,15660,15660,15670,15650,69
|
|
20240903,150100,2025089610,15670,15660,15670,15650,494
|
|
20240903,150000,2017353960,15660,15660,15660,15650,55
|
|
20240903,145900,2016492690,15650,15670,15670,15650,973
|
|
20240903,145800,2001255540,15670,15660,15670,15660,100
|
|
20240903,145700,1999689320,15670,15660,15670,15660,19
|
|
20240903,145600,1999391640,15660,15670,15670,15660,79
|
|
20240903,145500,1998154080,15670,15670,15680,15660,223
|
|
20240903,145400,1994660210,15670,15670,15670,15660,247
|
|
20240903,145300,1990789780,15670,15670,15670,15660,370
|
|
20240903,145200,1984995220,15660,15670,15670,15660,44
|
|
20240903,145100,1984305800,15670,15660,15670,15660,392
|
|
20240903,145000,1978166710,15660,15660,15670,15660,25
|
|
20240903,144900,1977775020,15660,15670,15670,15660,81
|
|
20240903,144800,1976506330,15670,15670,15670,15660,148
|
|
20240903,144700,1974187240,15670,15670,15670,15650,148
|
|
20240903,144600,1971870370,15670,15650,15670,15650,2316
|
|
20240903,144500,1935608890,15650,15670,15670,15650,19
|
|
20240903,144400,1935311220,15650,15660,15670,15650,584
|
|
20240903,144300,1926165950,15660,15670,15670,15650,355
|
|
20240903,144200,1920607010,15670,15670,15670,15650,90
|
|
20240903,144100,1919197930,15670,15670,15670,15650,80
|
|
20240903,144000,1917945360,15670,15680,15680,15650,319
|
|
20240903,143900,1912950950,15660,15670,15690,15660,80
|
|
20240903,143800,1911697650,15660,15670,15690,15660,565
|
|
20240903,143700,1902845230,15690,15680,15690,15670,397
|
|
20240903,143600,1896620080,15680,15670,15680,15670,429
|
|
20240903,143500,1889896630,15680,15670,15680,15670,180
|
|
20240903,143400,1887075320,15670,15680,15680,15670,41
|
|
20240903,143300,1886432510,15660,15670,15680,15650,2649
|
|
20240903,143200,1844959090,15670,15680,15680,15670,100
|
|
20240903,143100,1843391960,15680,15680,15690,15680,429
|
|
20240903,143000,1836665170,15690,15680,15690,15680,59
|
|
20240903,142900,1835739730,15690,15680,15690,15680,63
|
|
20240903,142800,1834751740,15680,15690,15690,15680,79
|
|
20240903,142700,1833512330,15680,15680,15690,15680,226
|
|
20240903,142600,1829966660,15690,15710,15710,15690,509
|
|
20240903,142500,1821979150,15710,15710,15710,15690,25
|
|
20240903,142400,1821586460,15720,15700,15720,15700,106
|
|
20240903,142300,1819921660,15700,15720,15720,15700,917
|
|
20240903,142200,1805518660,15720,15720,15720,15710,24
|
|
20240903,142100,1805141450,15710,15710,15720,15710,414
|
|
20240903,142000,1798637190,15710,15720,15720,15710,34
|
|
20240903,141900,1798102770,15720,15710,15720,15700,692
|
|
20240903,141800,1787230620,15710,15700,15710,15700,96
|
|
20240903,141700,1785723260,15710,15700,15710,15700,292
|
|
20240903,141600,1781138660,15700,15710,15710,15700,552
|
|
20240903,141500,1772471920,15710,15720,15720,15700,120
|
|
20240903,141400,1770586400,15720,15680,15720,15680,1054
|
|
20240903,141300,1754052220,15680,15690,15690,15680,79
|
|
20240903,141200,1752813400,15680,15660,15690,15660,552
|
|
20240903,141100,1744162890,15660,15670,15670,15660,162
|
|
20240903,141000,1741624420,15690,15660,15690,15660,1527
|
|
20240903,140900,1717711480,15650,15670,15670,15650,3709
|
|
20240903,140800,1659644340,15690,15700,15700,15670,1303
|
|
20240903,140700,1639222970,15700,15690,15700,15680,2085
|
|
20240903,140600,1606528580,15690,15710,15710,15690,1000
|
|
20240903,140500,1590833980,15710,15740,15740,15710,491
|
|
20240903,140400,1583119610,15750,15740,15750,15710,1329
|
|
20240903,140300,1562232330,15750,15740,15760,15740,38
|
|
20240903,140200,1561633970,15740,15750,15750,15740,138
|
|
20240903,140100,1559460480,15740,15740,15750,15740,800
|
|
20240903,140000,1546861740,15750,15720,15750,15720,218
|
|
20240903,135900,1543430060,15750,15750,15750,15720,20
|
|
20240903,135800,1543115150,15740,15740,15750,15720,70
|
|
20240903,135700,1542013890,15730,15740,15740,15720,390
|
|
20240903,135600,1535878020,15750,15750,15750,15750,335
|
|
20240903,135500,1530601770,15760,15750,15770,15750,111
|
|
20240903,135400,1528852970,15750,15730,15760,15730,52
|
|
20240903,135300,1528034410,15760,15760,15760,15740,373
|
|
20240903,135200,1522162270,15770,15770,15770,15740,24
|
|
20240903,135100,1521783880,15740,15750,15770,15740,350
|
|
20240903,135000,1516271590,15760,15770,15770,15760,61
|
|
20240903,134900,1515309640,15780,15770,15780,15770,24
|
|
20240903,134800,1514930960,15770,15780,15790,15770,197
|
|
20240903,134700,1511822180,15790,15770,15790,15770,448
|
|
20240903,134600,1504756320,15770,15770,15780,15750,133
|
|
20240903,134500,1502658020,15750,15750,15770,15750,381
|
|
20240903,134400,1496653570,15750,15750,15760,15750,66
|
|
20240903,134300,1495613830,15760,15780,15780,15760,59
|
|
20240903,134200,1494683620,15790,15770,15790,15770,39
|
|
20240903,134100,1494068290,15790,15790,15790,15770,56
|
|
20240903,134000,1493184730,15790,15790,15790,15750,89
|
|
20240903,133900,1491781130,15790,15780,15790,15750,135
|
|
20240903,133800,1489651840,15780,15790,15790,15780,384
|
|
20240903,133700,1483592240,15790,15790,15790,15790,38
|
|
20240903,133600,1482992220,15790,15760,15790,15750,733
|
|
20240903,133500,1471438830,15790,15780,15790,15780,108
|
|
20240903,133400,1469734500,15780,15770,15780,15770,318
|
|
20240903,133300,1464716980,15780,15760,15780,15750,146
|
|
20240903,133200,1462415880,15780,15760,15790,15760,331
|
|
20240903,133100,1457195720,15760,15770,15770,15760,29
|
|
20240903,133000,1456738400,15770,15770,15780,15770,420
|
|
20240903,132900,1450114800,15770,15790,15790,15770,720
|
|
20240903,132800,1438760020,15770,15770,15800,15770,45
|
|
20240903,132700,1438049120,15770,15790,15800,15770,79
|
|
20240903,132600,1436802440,15790,15780,15800,15780,408
|
|
20240903,132500,1430360560,15780,15780,15800,15780,22
|
|
20240903,132400,1430013000,15770,15790,15790,15770,376
|
|
20240903,132300,1424077500,15790,15790,15790,15790,418
|
|
20240903,132200,1417477280,15790,15790,15800,15790,102
|
|
20240903,132100,1415865700,15790,15800,15800,15790,573
|
|
20240903,132000,1406812310,15800,15800,15800,15800,41
|
|
20240903,131900,1406164510,15800,15790,15810,15770,965
|
|
20240903,131800,1390929420,15790,15820,15820,15790,355
|
|
20240903,131700,1385318170,15820,15820,15820,15820,254
|
|
20240903,131600,1381299890,15830,15830,15830,15830,0
|
|
20240903,131500,1381299890,15830,15830,15830,15830,108
|
|
20240903,131400,1379590250,15830,15830,15830,15830,518
|
|
20240903,131300,1371390310,15830,15840,15840,15830,144
|
|
20240903,131200,1369110380,15850,15860,15860,15850,21
|
|
20240903,131100,1368777520,15860,15870,15870,15860,432
|
|
20240903,131000,1361922410,15870,15870,15870,15870,0
|
|
20240903,130900,1361922410,15870,15870,15870,15870,420
|
|
20240903,130800,1355257010,15870,15860,15870,15860,294
|
|
20240903,130700,1350592630,15850,15830,15850,15830,219
|
|
20240903,130600,1347123470,15830,15800,15830,15800,618
|
|
20240903,130500,1337357630,15830,15800,15830,15800,195
|
|
20240903,130400,1334273630,15800,15800,15800,15800,275
|
|
20240903,130300,1329928630,15800,15800,15800,15800,46
|
|
20240903,130200,1329201830,15820,15830,15830,15800,874
|
|
20240903,130100,1315369430,15830,15800,15830,15800,19
|
|
20240903,130000,1315068830,15820,15800,15830,15800,25
|
|
20240903,125900,1314673730,15800,15840,15840,15800,67
|
|
20240903,125800,1313613330,15840,15830,15840,15830,458
|
|
20240903,125700,1306363110,15830,15780,15830,15780,553
|
|
20240903,125600,1297619010,15810,15780,15810,15780,483
|
|
20240903,125500,1289992970,15790,15810,15810,15790,85
|
|
20240903,125400,1288650800,15810,15810,15810,15810,49
|
|
20240903,125300,1287876110,15810,15810,15810,15810,27
|
|
20240903,125200,1287449240,15810,15810,15810,15810,0
|
|
20240903,125100,1287449240,15810,15810,15810,15810,389
|
|
20240903,125000,1281299150,15810,15810,15810,15810,86
|
|
20240903,124900,1279939490,15810,15810,15810,15800,667
|
|
20240903,124800,1269396620,15810,15760,15810,15760,84
|
|
20240903,124700,1268072480,15760,15760,15760,15760,0
|
|
20240903,124600,1268072480,15760,15810,15810,15760,319
|
|
20240903,124500,1263029740,15810,15800,15810,15800,623
|
|
20240903,124400,1253180680,15810,15810,15810,15810,18
|
|
20240903,124300,1252896100,15800,15780,15810,15780,932
|
|
20240903,124200,1238178190,15750,15750,15750,15750,20
|
|
20240903,124100,1237863190,15790,15790,15790,15790,0
|
|
20240903,124000,1237863190,15790,15760,15790,15750,984
|
|
20240903,123900,1222347150,15770,15730,15780,15730,1513
|
|
20240903,123800,1198501100,15750,15740,15750,15740,43
|
|
20240903,123700,1197824240,15750,15750,15750,15740,251
|
|
20240903,123600,1193871000,15770,15750,15770,15750,27
|
|
20240903,123500,1193445730,15730,15770,15770,15730,237
|
|
20240903,123400,1189709050,15760,15720,15770,15720,840
|
|
20240903,123300,1176487410,15730,15700,15730,15700,76
|
|
20240903,123200,1175293890,15710,15700,15710,15700,421
|
|
20240903,123100,1168680290,15700,15700,15700,15700,284
|
|
20240903,123000,1164221490,15670,15670,15670,15670,118
|
|
20240903,122900,1162372430,15670,15670,15670,15670,605
|
|
20240903,122800,1152892080,15680,15680,15680,15680,120
|
|
20240903,122700,1151010480,15670,15680,15680,15670,422
|
|
20240903,122600,1144393960,15690,15680,15690,15680,313
|
|
20240903,122500,1139483290,15690,15670,15690,15670,84
|
|
20240903,122400,1138166590,15720,15690,15720,15670,911
|
|
20240903,122300,1123883450,15690,15690,15690,15690,86
|
|
20240903,122200,1122534110,15700,15700,15700,15700,35
|
|
20240903,122100,1121984610,15710,15710,15710,15710,295
|
|
20240903,122000,1117350160,15710,15710,15710,15710,58
|
|
20240903,121900,1116438980,15710,15730,15740,15710,367
|
|
20240903,121800,1110665760,15730,15710,15730,15710,52
|
|
20240903,121700,1109848200,15730,15720,15730,15720,35
|
|
20240903,121600,1109297890,15710,15720,15740,15710,348
|
|
20240903,121500,1103829290,15720,15720,15720,15720,20
|
|
20240903,121400,1103514890,15720,15730,15730,15720,275
|
|
20240903,121300,1099189290,15720,15740,15740,15720,126
|
|
20240903,121200,1097206850,15730,15690,15730,15690,117
|
|
20240903,121100,1095367640,15690,15690,15690,15690,276
|
|
20240903,121000,1091037200,15690,15690,15690,15690,28
|
|
20240903,120900,1090597880,15700,15700,15700,15700,352
|
|
20240903,120800,1085071480,15720,15720,15720,15720,62
|
|
20240903,120700,1084096840,15700,15710,15710,15700,62
|
|
20240903,120600,1083123410,15710,15700,15710,15700,449
|
|
20240903,120500,1076070020,15700,15700,15700,15700,200
|
|
20240903,120400,1072930020,15690,15700,15710,15690,767
|
|
20240903,120300,1060888690,15700,15700,15700,15700,118
|
|
20240903,120200,1059036090,15710,15710,15710,15710,219
|
|
20240903,120100,1055595600,15710,15700,15720,15700,407
|
|
20240903,120000,1049201930,15700,15710,15720,15700,693
|
|
20240903,115900,1038314010,15710,15710,15710,15700,673
|
|
20240903,115800,1027742080,15710,15710,15710,15700,412
|
|
20240903,115700,1021270820,15720,15720,15720,15720,484
|
|
20240903,115600,1013662340,15720,15720,15730,15720,566
|
|
20240903,115500,1004760440,15720,15720,15720,15720,20
|
|
20240903,115400,1004446040,15720,15720,15730,15720,395
|
|
20240903,115300,998236630,15730,15720,15730,15720,36
|
|
20240903,115200,997670700,15730,15730,15730,15730,54
|
|
20240903,115100,996821280,15730,15730,15730,15730,137
|
|
20240903,115000,994666270,15730,15720,15740,15720,533
|
|
20240903,114900,986281280,15720,15720,15730,15720,140
|
|
20240903,114800,984080190,15720,15720,15720,15720,70
|
|
20240903,114700,982979790,15720,15730,15730,15720,325
|
|
20240903,114600,977867580,15730,15730,15730,15730,14
|
|
20240903,114500,977647360,15730,15730,15730,15730,158
|
|
20240903,114400,975162020,15750,15730,15750,15730,440
|
|
20240903,114300,968236680,15730,15730,15730,15730,35
|
|
20240903,114200,967686130,15730,15740,15740,15730,887
|
|
20240903,114100,953725790,15740,15740,15740,15740,84
|
|
20240903,114000,952403630,15740,15750,15750,15740,41
|
|
20240903,113900,951758250,15750,15770,15770,15740,332
|
|
20240903,113800,946529530,15750,15740,15770,15740,140
|
|
20240903,113700,944324940,15750,15750,15750,15750,333
|
|
20240903,113600,939080190,15750,15760,15760,15750,57
|
|
20240903,113500,938182250,15760,15780,15780,15750,213
|
|
20240903,113400,934825660,15780,15780,15780,15780,1
|
|
20240903,113300,934809880,15780,15750,15780,15750,309
|
|
20240903,113200,929936450,15750,15760,15760,15740,401
|
|
20240903,113100,923619860,15750,15750,15750,15750,57
|
|
20240903,113000,922722110,15750,15750,15750,15750,60
|
|
20240903,112900,921777110,15770,15760,15780,15760,370
|
|
20240903,112800,915942190,15760,15760,15760,15760,60
|
|
20240903,112700,914996590,15760,15750,15760,15750,832
|
|
20240903,112600,901887620,15750,15740,15750,15740,123
|
|
20240903,112500,899950890,15750,15750,15750,15750,79
|
|
20240903,112400,898706640,15750,15750,15760,15750,126
|
|
20240903,112300,896721950,15750,15800,15800,15750,89
|
|
20240903,112200,895320000,15750,15760,15760,15750,398
|
|
20240903,112100,889047890,15760,15770,15770,15760,157
|
|
20240903,112000,886573370,15770,15760,15770,15760,323
|
|
20240903,111900,881480130,15760,15800,15800,15760,369
|
|
20240903,111800,875655200,15810,15800,15810,15800,273
|
|
20240903,111700,871341490,15800,15800,15800,15800,1115
|
|
20240903,111600,853724490,15810,15810,15810,15800,99
|
|
20240903,111500,852159470,15810,15800,15810,15800,225
|
|
20240903,111400,848602420,15800,15810,15810,15800,160
|
|
20240903,111300,846074320,15810,15800,15810,15800,284
|
|
20240903,111200,841584570,15810,15810,15810,15800,410
|
|
20240903,111100,835102780,15800,15800,15800,15790,336
|
|
20240903,111000,829794000,15800,15800,15800,15790,1013
|
|
20240903,110900,813796010,15790,15800,15800,15790,49
|
|
20240903,110800,813021840,15800,15800,15800,15800,20
|
|
20240903,110700,812705840,15800,15780,15800,15780,105
|
|
20240903,110600,811048200,15780,15770,15800,15770,535
|
|
20240903,110500,802604420,15770,15780,15780,15770,386
|
|
20240903,110400,796513390,15780,15770,15780,15770,158
|
|
20240903,110300,794020730,15770,15770,15780,15770,92
|
|
20240903,110200,792569570,15770,15770,15780,15770,158
|
|
20240903,110100,790077900,15770,15740,15770,15740,478
|
|
20240903,110000,782550280,15730,15710,15730,15710,252
|
|
20240903,105900,778586720,15740,15740,15740,15740,0
|
|
20240903,105800,778586720,15740,15720,15740,15720,265
|
|
20240903,105700,774419980,15720,15720,15720,15720,482
|
|
20240903,105600,766842940,15720,15720,15720,15700,718
|
|
20240903,105500,755556000,15720,15700,15740,15700,1273
|
|
20240903,105400,735544080,15720,15690,15720,15690,1126
|
|
20240903,105300,717855200,15680,15680,15680,15680,58
|
|
20240903,105200,716945760,15680,15690,15700,15660,431
|
|
20240903,105100,710183120,15660,15660,15660,15660,20
|
|
20240903,105000,709869920,15660,15660,15700,15660,255
|
|
20240903,104900,705875860,15660,15670,15670,15660,845
|
|
20240903,104800,692640570,15680,15660,15680,15660,267
|
|
20240903,104700,688455230,15660,15660,15660,15660,49
|
|
20240903,104600,687687890,15660,15670,15670,15660,145
|
|
20240903,104500,685416620,15670,15670,15670,15670,198
|
|
20240903,104400,682313960,15670,15670,15670,15670,0
|
|
20240903,104300,682313960,15670,15670,15670,15670,102
|
|
20240903,104200,680715620,15670,15670,15670,15670,92
|
|
20240903,104100,679273980,15700,15700,15700,15700,2
|
|
20240903,104000,679242580,15710,15710,15710,15710,2
|
|
20240903,103900,679211160,15710,15670,15710,15670,132
|
|
20240903,103800,677142610,15670,15670,15670,15670,0
|
|
20240903,103700,677142610,15670,15700,15700,15670,315
|
|
20240903,103600,672199330,15700,15700,15700,15700,77
|
|
20240903,103500,670990430,15710,15710,15710,15710,0
|
|
20240903,103400,670990430,15710,15710,15710,15710,0
|
|
20240903,103300,670990430,15710,15690,15710,15690,121
|
|
20240903,103200,669091870,15690,15700,15700,15690,576
|
|
20240903,103100,660049530,15690,15680,15690,15680,275
|
|
20240903,103000,655736210,15680,15680,15680,15680,80
|
|
20240903,102900,654481810,15680,15690,15690,15680,183
|
|
20240903,102800,651612250,15690,15690,15690,15690,13
|
|
20240903,102700,651408280,15690,15690,15690,15690,142
|
|
20240903,102600,649180300,15690,15690,15690,15690,89
|
|
20240903,102500,647783890,15690,15690,15690,15690,88
|
|
20240903,102400,646403170,15690,15690,15690,15690,89
|
|
20240903,102300,645006760,15700,15700,15700,15700,52
|
|
20240903,102200,644190360,15690,15690,15690,15690,95
|
|
20240903,102100,642699810,15690,15690,15690,15690,20
|
|
20240903,102000,642386010,15690,15690,15690,15690,270
|
|
20240903,101900,638149710,15690,15690,15700,15690,37
|
|
20240903,101800,637569130,15700,15690,15700,15690,23
|
|
20240903,101700,637208230,15700,15670,15700,15670,749
|
|
20240903,101600,625464120,15670,15670,15670,15650,170
|
|
20240903,101500,622800680,15660,15660,15660,15640,244
|
|
20240903,101400,618980470,15660,15670,15670,15660,78
|
|
20240903,101300,617758970,15670,15670,15670,15670,77
|
|
20240903,101200,616552380,15670,15660,15670,15660,232
|
|
20240903,101100,612919250,15680,15660,15680,15660,131
|
|
20240903,101000,610866470,15680,15680,15680,15660,155
|
|
20240903,100900,608437870,15680,15660,15680,15630,3256
|
|
20240903,100800,557485400,15670,15680,15680,15670,1012
|
|
20240903,100700,541627010,15680,15700,15700,15680,83
|
|
20240903,100600,540325440,15700,15680,15700,15680,168
|
|
20240903,100500,537689710,15680,15670,15680,15670,58
|
|
20240903,100400,536780840,15670,15680,15680,15670,210
|
|
20240903,100300,533488570,15690,15690,15700,15680,406
|
|
20240903,100200,527119940,15680,15680,15680,15680,0
|
|
20240903,100100,527119940,15680,15690,15700,15680,154
|
|
20240903,100000,524704100,15700,15690,15700,15690,26
|
|
20240903,095900,524296100,15690,15690,15690,15690,0
|
|
20240903,095800,524296100,15690,15700,15700,15690,80
|
|
20240903,095700,523040550,15700,15690,15700,15690,34
|
|
20240903,095600,522506950,15700,15700,15700,15700,7
|
|
20240903,095500,522397050,15700,15700,15700,15700,124
|
|
20240903,095400,520450250,15700,15670,15700,15670,881
|
|
20240903,095300,506625650,15670,15690,15690,15670,41
|
|
20240903,095200,505983160,15690,15670,15690,15670,105
|
|
20240903,095100,504337610,15690,15670,15690,15670,207
|
|
20240903,095000,501093880,15670,15680,15680,15670,211
|
|
20240903,094900,497786670,15670,15680,15680,15670,337
|
|
20240903,094800,492502750,15680,15670,15680,15670,64
|
|
20240903,094700,491499770,15680,15680,15680,15670,215
|
|
20240903,094600,488129540,15660,15670,15670,15660,17
|
|
20240903,094500,487863200,15670,15650,15670,15650,881
|
|
20240903,094400,474064220,15650,15660,15660,15630,854
|
|
20240903,094300,460698560,15660,15700,15700,15650,473
|
|
20240903,094200,453289240,15700,15700,15700,15680,787
|
|
20240903,094100,440934690,15700,15710,15710,15700,38
|
|
20240903,094000,440338020,15710,15710,15710,15700,115
|
|
20240903,093900,438531540,15710,15710,15710,15710,19
|
|
20240903,093800,438233050,15710,15710,15710,15710,1
|
|
20240903,093700,438217340,15710,15740,15740,15710,844
|
|
20240903,093600,424948290,15740,15740,15740,15730,7
|
|
20240903,093500,424838120,15750,15760,15760,15750,637
|
|
20240903,093400,414805350,15750,15710,15760,15710,688
|
|
20240903,093300,403977550,15720,15710,15730,15710,153
|
|
20240903,093200,401571690,15710,15700,15710,15700,42
|
|
20240903,093100,400912070,15710,15690,15730,15690,1127
|
|
20240903,093000,383217630,15680,15680,15680,15680,20
|
|
20240903,092900,382904030,15620,15630,15630,15620,72
|
|
20240903,092800,381779190,15620,15690,15690,15620,159
|
|
20240903,092700,379291520,15680,15740,15740,15680,2394
|
|
20240903,092600,341633880,15740,15730,15740,15730,256
|
|
20240903,092500,337606590,15740,15740,15740,15740,39
|
|
20240903,092400,336992730,15740,15740,15740,15740,56
|
|
20240903,092300,336111290,15750,15730,15750,15730,92
|
|
20240903,092200,334663350,15720,15750,15760,15720,17
|
|
20240903,092100,334395800,15710,15660,15710,15660,1157
|
|
20240903,092000,316242270,15650,15620,15650,15620,576
|
|
20240903,091900,307232850,15610,15630,15630,15610,210
|
|
20240903,091800,303952360,15640,15640,15640,15640,26
|
|
20240903,091700,303545720,15640,15680,15690,15630,1931
|
|
20240903,091600,273310970,15670,15670,15680,15670,254
|
|
20240903,091500,269330770,15670,15670,15670,15660,69
|
|
20240903,091400,268249690,15670,15680,15680,15670,268
|
|
20240903,091300,264049310,15670,15610,15670,15610,1136
|
|
20240903,091200,246291970,15610,15590,15610,15580,231
|
|
20240903,091100,242687070,15600,15600,15600,15560,2154
|
|
20240903,091000,209115070,15550,15550,15600,15550,797
|
|
20240903,090900,196720620,15560,15570,15570,15550,1680
|
|
20240903,090800,170581270,15560,15600,15600,15560,1808
|
|
20240903,090700,142409220,15600,15660,15700,15580,3930
|
|
20240903,090600,81022600,15650,15640,15650,15630,543
|
|
20240903,090500,72529600,15640,15660,15660,15620,1360
|
|
20240903,090400,51250950,15650,15720,15730,15650,610
|
|
20240903,090300,41685330,15720,15750,15820,15700,172
|
|
20240903,090200,38982860,15750,15830,15830,15750,1205
|
|
20240903,090100,19987870,15800,15890,15890,15800,567
|
|
20240903,090000,10996020,15890,15890,15940,15890,691
|