670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,200600,3138996300,15080,15080,15080,15080,0
|
|
20240904,200500,3138996300,15080,15080,15080,15080,0
|
|
20240904,200400,3138996300,15080,15080,15080,15080,0
|
|
20240904,200300,3138996300,15080,15080,15080,15080,0
|
|
20240904,200200,3138996300,15080,15080,15080,15080,0
|
|
20240904,200100,3138996300,15080,15080,15080,15080,0
|
|
20240904,200000,3138996300,15080,15080,15080,15080,0
|
|
20240904,195900,3138996300,15080,15080,15080,15080,0
|
|
20240904,195800,3138996300,15080,15080,15080,15080,0
|
|
20240904,195700,3138996300,15080,15080,15080,15080,0
|
|
20240904,195600,3138996300,15080,15080,15080,15080,0
|
|
20240904,195500,3138996300,15080,15080,15080,15080,0
|
|
20240904,195400,3138996300,15080,15080,15080,15080,0
|
|
20240904,195300,3138996300,15080,15080,15080,15080,0
|
|
20240904,195200,3138996300,15080,15080,15080,15080,0
|
|
20240904,195100,3138996300,15080,15080,15080,15080,0
|
|
20240904,195000,3138996300,15080,15080,15080,15080,0
|
|
20240904,194900,3138996300,15080,15080,15080,15080,0
|
|
20240904,194800,3138996300,15080,15080,15080,15080,0
|
|
20240904,194700,3138996300,15080,15080,15080,15080,0
|
|
20240904,194600,3138996300,15080,15080,15080,15080,0
|
|
20240904,194500,3138996300,15080,15080,15080,15080,0
|
|
20240904,194400,3138996300,15080,15080,15080,15080,0
|
|
20240904,194300,3138996300,15080,15080,15080,15080,0
|
|
20240904,194200,3138996300,15080,15080,15080,15080,0
|
|
20240904,194100,3138996300,15080,15080,15080,15080,0
|
|
20240904,194000,3138996300,15080,15080,15080,15080,0
|
|
20240904,193900,3138996300,15080,15080,15080,15080,0
|
|
20240904,193800,3138996300,15080,15080,15080,15080,0
|
|
20240904,193700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,193600,3138996300,15080,15080,15080,15080,0
|
|
20240904,193500,3138996300,15080,15080,15080,15080,0
|
|
20240904,193400,3138996300,15080,15080,15080,15080,0
|
|
20240904,193300,3138996300,15080,15080,15080,15080,0
|
|
20240904,193200,3138996300,15080,15080,15080,15080,0
|
|
20240904,193100,3138996300,15080,15080,15080,15080,0
|
|
20240904,193000,3138996300,15080,15080,15080,15080,0
|
|
20240904,192900,3138996300,15080,15080,15080,15080,0
|
|
20240904,192800,3138996300,15080,15080,15080,15080,0
|
|
20240904,192700,3138996300,15080,15080,15080,15080,0
|
|
20240904,192600,3138996300,15080,15080,15080,15080,0
|
|
20240904,192500,3138996300,15080,15080,15080,15080,0
|
|
20240904,192400,3138996300,15080,15080,15080,15080,0
|
|
20240904,192300,3138996300,15080,15080,15080,15080,0
|
|
20240904,192200,3138996300,15080,15080,15080,15080,0
|
|
20240904,192100,3138996300,15080,15080,15080,15080,0
|
|
20240904,192000,3138996300,15080,15080,15080,15080,0
|
|
20240904,191900,3138996300,15080,15080,15080,15080,0
|
|
20240904,191800,3138996300,15080,15080,15080,15080,0
|
|
20240904,191700,3138996300,15080,15080,15080,15080,0
|
|
20240904,191600,3138996300,15080,15080,15080,15080,0
|
|
20240904,191500,3138996300,15080,15080,15080,15080,0
|
|
20240904,191400,3138996300,15080,15080,15080,15080,0
|
|
20240904,191300,3138996300,15080,15080,15080,15080,0
|
|
20240904,191200,3138996300,15080,15080,15080,15080,0
|
|
20240904,191100,3138996300,15080,15080,15080,15080,0
|
|
20240904,191000,3138996300,15080,15080,15080,15080,0
|
|
20240904,190900,3138996300,15080,15080,15080,15080,0
|
|
20240904,190800,3138996300,15080,15080,15080,15080,0
|
|
20240904,190700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,190600,3138996300,15080,15080,15080,15080,0
|
|
20240904,190500,3138996300,15080,15080,15080,15080,0
|
|
20240904,190400,3138996300,15080,15080,15080,15080,0
|
|
20240904,190300,3138996300,15080,15080,15080,15080,0
|
|
20240904,190200,3138996300,15080,15080,15080,15080,0
|
|
20240904,190100,3138996300,15080,15080,15080,15080,0
|
|
20240904,190000,3138996300,15080,15080,15080,15080,0
|
|
20240904,185900,3138996300,15080,15080,15080,15080,0
|
|
20240904,185800,3138996300,15080,15080,15080,15080,0
|
|
20240904,185700,3138996300,15080,15080,15080,15080,0
|
|
20240904,185600,3138996300,15080,15080,15080,15080,0
|
|
20240904,185500,3138996300,15080,15080,15080,15080,0
|
|
20240904,185400,3138996300,15080,15080,15080,15080,0
|
|
20240904,185300,3138996300,15080,15080,15080,15080,0
|
|
20240904,185200,3138996300,15080,15080,15080,15080,0
|
|
20240904,185100,3138996300,15080,15080,15080,15080,0
|
|
20240904,185000,3138996300,15080,15080,15080,15080,0
|
|
20240904,184900,3138996300,15080,15080,15080,15080,0
|
|
20240904,184800,3138996300,15080,15080,15080,15080,0
|
|
20240904,184700,3138996300,15080,15080,15080,15080,0
|
|
20240904,184600,3138996300,15080,15080,15080,15080,0
|
|
20240904,184500,3138996300,15080,15080,15080,15080,0
|
|
20240904,184400,3138996300,15080,15080,15080,15080,0
|
|
20240904,184300,3138996300,15080,15080,15080,15080,0
|
|
20240904,184200,3138996300,15080,15080,15080,15080,0
|
|
20240904,184100,3138996300,15080,15080,15080,15080,0
|
|
20240904,184000,3138996300,15080,15080,15080,15080,0
|
|
20240904,183900,3138996300,15080,15080,15080,15080,0
|
|
20240904,183800,3138996300,15080,15080,15080,15080,0
|
|
20240904,183700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,183600,3138996300,15080,15080,15080,15080,0
|
|
20240904,183500,3138996300,15080,15080,15080,15080,0
|
|
20240904,183400,3138996300,15080,15080,15080,15080,0
|
|
20240904,183300,3138996300,15080,15080,15080,15080,0
|
|
20240904,183200,3138996300,15080,15080,15080,15080,0
|
|
20240904,183100,3138996300,15080,15080,15080,15080,0
|
|
20240904,183000,3138996300,15080,15080,15080,15080,0
|
|
20240904,182900,3138996300,15080,15080,15080,15080,0
|
|
20240904,182800,3138996300,15080,15080,15080,15080,0
|
|
20240904,182700,3138996300,15080,15080,15080,15080,0
|
|
20240904,182600,3138996300,15080,15080,15080,15080,0
|
|
20240904,182500,3138996300,15080,15080,15080,15080,0
|
|
20240904,182400,3138996300,15080,15080,15080,15080,0
|
|
20240904,182300,3138996300,15080,15080,15080,15080,0
|
|
20240904,182200,3138996300,15080,15080,15080,15080,0
|
|
20240904,182100,3138996300,15080,15080,15080,15080,0
|
|
20240904,182000,3138996300,15080,15080,15080,15080,0
|
|
20240904,181900,3138996300,15080,15080,15080,15080,0
|
|
20240904,181800,3138996300,15080,15080,15080,15080,0
|
|
20240904,181700,3138996300,15080,15080,15080,15080,0
|
|
20240904,181600,3138996300,15080,15080,15080,15080,0
|
|
20240904,181500,3138996300,15080,15080,15080,15080,0
|
|
20240904,181400,3138996300,15080,15080,15080,15080,0
|
|
20240904,181300,3138996300,15080,15080,15080,15080,0
|
|
20240904,181200,3138996300,15080,15080,15080,15080,0
|
|
20240904,181100,3138996300,15080,15080,15080,15080,0
|
|
20240904,181000,3138996300,15080,15080,15080,15080,0
|
|
20240904,180900,3138996300,15080,15080,15080,15080,0
|
|
20240904,180800,3138996300,15080,15080,15080,15080,0
|
|
20240904,180700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,180600,3138996300,15080,15080,15080,15080,0
|
|
20240904,180500,3138996300,15080,15080,15080,15080,0
|
|
20240904,180400,3138996300,15080,15080,15080,15080,0
|
|
20240904,180300,3138996300,15080,15080,15080,15080,0
|
|
20240904,180200,3138996300,15080,15080,15080,15080,0
|
|
20240904,180100,3138996300,15080,15080,15080,15080,0
|
|
20240904,180000,3138996300,15080,15080,15080,15080,0
|
|
20240904,175900,3138996300,15080,15080,15080,15080,0
|
|
20240904,175800,3138996300,15080,15080,15080,15080,0
|
|
20240904,175700,3138996300,15080,15080,15080,15080,0
|
|
20240904,175600,3138996300,15080,15080,15080,15080,0
|
|
20240904,175500,3138996300,15080,15080,15080,15080,0
|
|
20240904,175400,3138996300,15080,15080,15080,15080,0
|
|
20240904,175300,3138996300,15080,15080,15080,15080,0
|
|
20240904,175200,3138996300,15080,15080,15080,15080,0
|
|
20240904,175100,3138996300,15080,15080,15080,15080,0
|
|
20240904,175000,3138996300,15080,15080,15080,15080,0
|
|
20240904,174900,3138996300,15080,15080,15080,15080,0
|
|
20240904,174800,3138996300,15080,15080,15080,15080,0
|
|
20240904,174700,3138996300,15080,15080,15080,15080,0
|
|
20240904,174600,3138996300,15080,15080,15080,15080,0
|
|
20240904,174500,3138996300,15080,15080,15080,15080,0
|
|
20240904,174400,3138996300,15080,15080,15080,15080,0
|
|
20240904,174300,3138996300,15080,15080,15080,15080,0
|
|
20240904,174200,3138996300,15080,15080,15080,15080,0
|
|
20240904,174100,3138996300,15080,15080,15080,15080,0
|
|
20240904,174000,3138996300,15080,15080,15080,15080,0
|
|
20240904,173900,3138996300,15080,15080,15080,15080,0
|
|
20240904,173800,3138996300,15080,15080,15080,15080,0
|
|
20240904,173700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,173600,3138996300,15080,15080,15080,15080,0
|
|
20240904,173500,3138996300,15080,15080,15080,15080,0
|
|
20240904,173400,3138996300,15080,15080,15080,15080,0
|
|
20240904,173300,3138996300,15080,15080,15080,15080,0
|
|
20240904,173200,3138996300,15080,15080,15080,15080,0
|
|
20240904,173100,3138996300,15080,15080,15080,15080,0
|
|
20240904,173000,3138996300,15080,15080,15080,15080,0
|
|
20240904,172900,3138996300,15080,15080,15080,15080,0
|
|
20240904,172800,3138996300,15080,15080,15080,15080,0
|
|
20240904,172700,3138996300,15080,15080,15080,15080,0
|
|
20240904,172600,3138996300,15080,15080,15080,15080,0
|
|
20240904,172500,3138996300,15080,15080,15080,15080,0
|
|
20240904,172400,3138996300,15080,15080,15080,15080,0
|
|
20240904,172300,3138996300,15080,15080,15080,15080,0
|
|
20240904,172200,3138996300,15080,15080,15080,15080,0
|
|
20240904,172100,3138996300,15080,15080,15080,15080,0
|
|
20240904,172000,3138996300,15080,15080,15080,15080,0
|
|
20240904,171900,3138996300,15080,15080,15080,15080,0
|
|
20240904,171800,3138996300,15080,15080,15080,15080,0
|
|
20240904,171700,3138996300,15080,15080,15080,15080,0
|
|
20240904,171600,3138996300,15080,15080,15080,15080,0
|
|
20240904,171500,3138996300,15080,15080,15080,15080,0
|
|
20240904,171400,3138996300,15080,15080,15080,15080,0
|
|
20240904,171300,3138996300,15080,15080,15080,15080,0
|
|
20240904,171200,3138996300,15080,15080,15080,15080,0
|
|
20240904,171100,3138996300,15080,15080,15080,15080,0
|
|
20240904,171000,3138996300,15080,15080,15080,15080,0
|
|
20240904,170900,3138996300,15080,15080,15080,15080,0
|
|
20240904,170800,3138996300,15080,15080,15080,15080,0
|
|
20240904,170700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,170600,3138996300,15080,15080,15080,15080,0
|
|
20240904,170500,3138996300,15080,15080,15080,15080,0
|
|
20240904,170400,3138996300,15080,15080,15080,15080,0
|
|
20240904,170300,3138996300,15080,15080,15080,15080,0
|
|
20240904,170200,3138996300,15080,15080,15080,15080,0
|
|
20240904,170100,3138996300,15080,15080,15080,15080,0
|
|
20240904,170000,3138996300,15080,15080,15080,15080,0
|
|
20240904,165900,3138996300,15080,15080,15080,15080,0
|
|
20240904,165800,3138996300,15080,15080,15080,15080,0
|
|
20240904,165700,3138996300,15080,15080,15080,15080,0
|
|
20240904,165600,3138996300,15080,15080,15080,15080,0
|
|
20240904,165500,3138996300,15080,15080,15080,15080,0
|
|
20240904,165400,3138996300,15080,15080,15080,15080,0
|
|
20240904,165300,3138996300,15080,15080,15080,15080,0
|
|
20240904,165200,3138996300,15080,15080,15080,15080,0
|
|
20240904,165100,3138996300,15080,15080,15080,15080,0
|
|
20240904,165000,3138996300,15080,15080,15080,15080,0
|
|
20240904,164900,3138996300,15080,15080,15080,15080,0
|
|
20240904,164800,3138996300,15080,15080,15080,15080,0
|
|
20240904,164700,3138996300,15080,15080,15080,15080,0
|
|
20240904,164600,3138996300,15080,15080,15080,15080,0
|
|
20240904,164500,3138996300,15080,15080,15080,15080,0
|
|
20240904,164400,3138996300,15080,15080,15080,15080,0
|
|
20240904,164300,3138996300,15080,15080,15080,15080,0
|
|
20240904,164200,3138996300,15080,15080,15080,15080,0
|
|
20240904,164100,3138996300,15080,15080,15080,15080,0
|
|
20240904,164000,3138996300,15080,15080,15080,15080,0
|
|
20240904,163900,3138996300,15080,15080,15080,15080,0
|
|
20240904,163800,3138996300,15080,15080,15080,15080,0
|
|
20240904,163700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,163600,3138996300,15080,15080,15080,15080,0
|
|
20240904,163500,3138996300,15080,15080,15080,15080,0
|
|
20240904,163400,3138996300,15080,15080,15080,15080,0
|
|
20240904,163300,3138996300,15080,15080,15080,15080,0
|
|
20240904,163200,3138996300,15080,15080,15080,15080,0
|
|
20240904,163100,3138996300,15080,15080,15080,15080,0
|
|
20240904,163000,3138996300,15080,15080,15080,15080,0
|
|
20240904,162900,3138996300,15080,15080,15080,15080,0
|
|
20240904,162800,3138996300,15080,15080,15080,15080,0
|
|
20240904,162700,3138996300,15080,15080,15080,15080,0
|
|
20240904,162600,3138996300,15080,15080,15080,15080,0
|
|
20240904,162500,3138996300,15080,15080,15080,15080,0
|
|
20240904,162400,3138996300,15080,15080,15080,15080,0
|
|
20240904,162300,3138996300,15080,15080,15080,15080,0
|
|
20240904,162200,3138996300,15080,15080,15080,15080,0
|
|
20240904,162100,3138996300,15080,15080,15080,15080,0
|
|
20240904,162000,3138996300,15080,15080,15080,15080,0
|
|
20240904,161900,3138996300,15080,15080,15080,15080,0
|
|
20240904,161800,3138996300,15080,15080,15080,15080,0
|
|
20240904,161700,3138996300,15080,15080,15080,15080,0
|
|
20240904,161600,3138996300,15080,15080,15080,15080,0
|
|
20240904,161500,3138996300,15080,15080,15080,15080,0
|
|
20240904,161400,3138996300,15080,15080,15080,15080,0
|
|
20240904,161300,3138996300,15080,15080,15080,15080,0
|
|
20240904,161200,3138996300,15080,15080,15080,15080,0
|
|
20240904,161100,3138996300,15080,15080,15080,15080,0
|
|
20240904,161000,3138996300,15080,15080,15080,15080,0
|
|
20240904,160900,3138996300,15080,15080,15080,15080,0
|
|
20240904,160800,3138996300,15080,15080,15080,15080,0
|
|
20240904,160700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,160600,3138996300,15080,15080,15080,15080,0
|
|
20240904,160500,3138996300,15080,15080,15080,15080,0
|
|
20240904,160400,3138996300,15080,15080,15080,15080,0
|
|
20240904,160300,3138996300,15080,15080,15080,15080,0
|
|
20240904,160200,3138996300,15080,15080,15080,15080,0
|
|
20240904,160100,3138996300,15080,15080,15080,15080,0
|
|
20240904,160000,3138996300,15080,15080,15080,15080,0
|
|
20240904,155900,3138996300,15080,15080,15080,15080,0
|
|
20240904,155800,3138996300,15080,15080,15080,15080,0
|
|
20240904,155700,3138996300,15080,15080,15080,15080,0
|
|
20240904,155600,3138996300,15080,15080,15080,15080,0
|
|
20240904,155500,3138996300,15080,15080,15080,15080,0
|
|
20240904,155400,3138996300,15080,15080,15080,15080,0
|
|
20240904,155300,3138996300,15080,15080,15080,15080,0
|
|
20240904,155200,3138996300,15080,15080,15080,15080,0
|
|
20240904,155100,3138996300,15080,15080,15080,15080,0
|
|
20240904,155000,3138996300,15080,15080,15080,15080,0
|
|
20240904,154900,3138996300,15080,15080,15080,15080,0
|
|
20240904,154800,3138996300,15080,15080,15080,15080,0
|
|
20240904,154700,3138996300,15080,15080,15080,15080,0
|
|
20240904,154600,3138996300,15080,15080,15080,15080,0
|
|
20240904,154500,3138996300,15080,15080,15080,15080,0
|
|
20240904,154400,3138996300,15080,15080,15080,15080,0
|
|
20240904,154300,3138996300,15080,15080,15080,15080,0
|
|
20240904,154200,3138996300,15080,15080,15080,15080,0
|
|
20240904,154100,3138996300,15080,15080,15080,15080,0
|
|
20240904,154000,3138996300,15080,15080,15080,15080,0
|
|
20240904,153900,3138996300,15080,15080,15080,15080,0
|
|
20240904,153800,3138996300,15080,15080,15080,15080,0
|
|
20240904,153700,3138996300,15080,15080,15080,15080,2909
|
|
20240904,153600,3138996300,15080,15080,15080,15080,0
|
|
20240904,153500,3138996300,15080,15080,15080,15080,0
|
|
20240904,153400,3138996300,15080,15080,15080,15080,0
|
|
20240904,153300,3138996300,15080,15080,15080,15080,0
|
|
20240904,153200,3138996300,15080,15080,15080,15080,0
|
|
20240904,153100,3138996300,15080,15080,15080,15080,0
|
|
20240904,153000,3138996300,15080,15080,15080,15080,2909
|
|
20240904,152900,3095128580,15080,15080,15080,15080,0
|
|
20240904,152800,3095128580,15080,15080,15080,15080,0
|
|
20240904,152700,3095128580,15080,15080,15080,15080,0
|
|
20240904,152600,3095128580,15080,15080,15080,15080,0
|
|
20240904,152500,3095128580,15080,15080,15080,15080,0
|
|
20240904,152400,3095128580,15080,15080,15080,15080,0
|
|
20240904,152300,3095128580,15080,15080,15080,15080,0
|
|
20240904,152200,3095128580,15080,15080,15080,15080,0
|
|
20240904,152100,3095128580,15080,15080,15080,15080,0
|
|
20240904,152000,3095128580,15080,15080,15080,15080,0
|
|
20240904,151900,3095128580,15080,15080,15080,15040,322
|
|
20240904,151800,3090280140,15080,15080,15080,15020,2008
|
|
20240904,151700,3060095080,15050,15060,15080,15040,1793
|
|
20240904,151600,3033101530,15060,15070,15080,15040,676
|
|
20240904,151500,3022920950,15040,15040,15080,15040,552
|
|
20240904,151400,3014609910,15040,15060,15080,15040,422
|
|
20240904,151300,3008257820,15060,15050,15070,15050,609
|
|
20240904,151200,2999089580,15050,15060,15080,15050,562
|
|
20240904,151100,2990628550,15060,15070,15070,15040,564
|
|
20240904,151000,2982139770,15050,15040,15080,15040,610
|
|
20240904,150900,2972956480,15040,15060,15080,15040,405
|
|
20240904,150800,2966861540,15050,15060,15070,15050,467
|
|
20240904,150700,2959831240,15050,15050,15060,15050,463
|
|
20240904,150600,2952862300,15050,15070,15090,15050,634
|
|
20240904,150500,2943312830,15050,15050,15090,15050,466
|
|
20240904,150400,2936294450,15050,15070,15080,15050,465
|
|
20240904,150300,2929294140,15060,15080,15090,15060,482
|
|
20240904,150200,2922031480,15070,15070,15100,15050,1513
|
|
20240904,150100,2899213790,15060,15070,15080,15050,593
|
|
20240904,150000,2890283010,15070,15050,15070,15050,453
|
|
20240904,145900,2883460990,15060,15050,15080,15040,444
|
|
20240904,145800,2876777120,15060,15050,15070,15040,515
|
|
20240904,145700,2869025220,15040,15040,15070,15040,560
|
|
20240904,145600,2860599090,15050,15060,15070,15050,547
|
|
20240904,145500,2852360170,15060,15050,15070,15050,654
|
|
20240904,145400,2842509430,15050,15050,15060,15040,2312
|
|
20240904,145300,2807732200,15050,15060,15070,15050,678
|
|
20240904,145200,2797523170,15060,15060,15080,15060,543
|
|
20240904,145100,2789344630,15060,15060,15080,15060,493
|
|
20240904,145000,2781916930,15060,15060,15080,15060,509
|
|
20240904,144900,2774247600,15070,15060,15070,15060,618
|
|
20240904,144800,2764938920,15070,15080,15080,15060,502
|
|
20240904,144700,2757375250,15080,15090,15110,15080,1264
|
|
20240904,144600,2738296760,15100,15080,15100,15080,554
|
|
20240904,144500,2729941610,15080,15070,15090,15070,391
|
|
20240904,144400,2724046150,15070,15070,15090,15060,538
|
|
20240904,144300,2715937040,15060,15070,15100,15060,553
|
|
20240904,144200,2707606160,15080,15070,15100,15070,413
|
|
20240904,144100,2701379790,15070,15090,15090,15070,500
|
|
20240904,144000,2693838220,15090,15090,15100,15080,532
|
|
20240904,143900,2685810630,15090,15070,15100,15070,524
|
|
20240904,143800,2677907050,15090,15070,15090,15060,678
|
|
20240904,143700,2667686060,15070,15080,15110,15070,381
|
|
20240904,143600,2661941300,15080,15070,15100,15060,594
|
|
20240904,143500,2652986000,15080,15090,15090,15060,1237
|
|
20240904,143400,2634345370,15080,15070,15100,15070,426
|
|
20240904,143300,2627919480,15090,15060,15120,15050,2665
|
|
20240904,143200,2587715480,15060,15060,15090,15060,510
|
|
20240904,143100,2580030990,15070,15080,15080,15060,505
|
|
20240904,143000,2572419430,15060,15050,15090,15050,575
|
|
20240904,142900,2563758440,15050,15130,15130,15050,1680
|
|
20240904,142800,2538428600,15130,15060,15130,15060,690
|
|
20240904,142700,2528021030,15060,15060,15110,15050,634
|
|
20240904,142600,2518478770,15050,15090,15120,15050,1063
|
|
20240904,142500,2502428870,15050,15110,15110,15040,377
|
|
20240904,142400,2496743750,15110,15040,15120,15040,808
|
|
20240904,142300,2484547020,15040,15070,15080,15040,712
|
|
20240904,142200,2473826180,15070,15080,15090,15050,746
|
|
20240904,142100,2462587140,15100,15100,15100,15080,418
|
|
20240904,142000,2456277860,15110,15080,15110,15080,770
|
|
20240904,141900,2444657970,15080,15040,15110,15040,1115
|
|
20240904,141800,2427849930,15040,15040,15070,15040,545
|
|
20240904,141700,2419651070,15060,15050,15070,15050,650
|
|
20240904,141600,2409865510,15060,15090,15090,15060,423
|
|
20240904,141500,2403492380,15070,15040,15080,15040,801
|
|
20240904,141400,2391423980,15040,15040,15070,15040,776
|
|
20240904,141300,2379745550,15050,15060,15060,15040,479
|
|
20240904,141200,2372537390,15060,15050,15070,15050,485
|
|
20240904,141100,2365235070,15060,15040,15080,15040,746
|
|
20240904,141000,2354003460,15040,15050,15080,15030,430
|
|
20240904,140900,2347536290,15050,15060,15110,15030,699
|
|
20240904,140800,2337011690,15030,15030,15060,15030,761
|
|
20240904,140700,2325567490,15030,15040,15050,15030,557
|
|
20240904,140600,2317192980,15040,15050,15070,15040,586
|
|
20240904,140500,2308377340,15050,15050,15070,15050,1155
|
|
20240904,140400,2290993210,15060,15080,15080,15050,952
|
|
20240904,140300,2276654520,15070,15060,15070,15050,604
|
|
20240904,140200,2267558130,15050,15070,15070,15040,729
|
|
20240904,140100,2256587110,15050,15050,15060,15040,510
|
|
20240904,140000,2248912970,15050,15040,15070,15040,669
|
|
20240904,135900,2238842520,15050,15040,15060,15030,785
|
|
20240904,135800,2227032840,15050,15040,15050,15030,1415
|
|
20240904,135700,2205749400,15040,15050,15050,15030,967
|
|
20240904,135600,2191204480,15050,15060,15070,15050,1360
|
|
20240904,135500,2170726430,15060,15060,15070,15060,756
|
|
20240904,135400,2159336890,15060,15070,15070,15060,557
|
|
20240904,135300,2150946000,15070,15070,15090,15070,490
|
|
20240904,135200,2143560370,15080,15070,15080,15070,505
|
|
20240904,135100,2135949440,15070,15060,15100,15060,1063
|
|
20240904,135000,2119932690,15070,15120,15120,15060,4437
|
|
20240904,134900,2052935160,15120,15150,15160,15120,3734
|
|
20240904,134800,1996398930,15160,15150,15170,15150,292
|
|
20240904,134700,1991974420,15150,15150,15160,15150,681
|
|
20240904,134600,1981657040,15160,15160,15170,15150,136
|
|
20240904,134500,1979595350,15150,15170,15170,15150,194
|
|
20240904,134400,1976653930,15160,15180,15180,15150,7262
|
|
20240904,134300,1866563860,15170,15170,15170,15160,141
|
|
20240904,134200,1864425140,15170,15160,15170,15160,206
|
|
20240904,134100,1861300230,15160,15170,15180,15160,363
|
|
20240904,134000,1855793830,15170,15170,15180,15160,291
|
|
20240904,133900,1851379620,15170,15170,15170,15170,128
|
|
20240904,133800,1849437860,15170,15170,15180,15170,312
|
|
20240904,133700,1844704440,15170,15170,15170,15170,127
|
|
20240904,133600,1842777850,15180,15170,15180,15170,212
|
|
20240904,133500,1839561640,15170,15170,15180,15170,125
|
|
20240904,133400,1837665240,15180,15190,15190,15170,144
|
|
20240904,133300,1835479310,15190,15170,15190,15170,368
|
|
20240904,133200,1829893510,15180,15200,15200,15170,144
|
|
20240904,133100,1827708440,15180,15180,15180,15170,118
|
|
20240904,133000,1825917280,15170,15180,15190,15170,471
|
|
20240904,132900,1818769300,15180,15180,15190,15180,401
|
|
20240904,132800,1812681960,15180,15180,15190,15180,190
|
|
20240904,132700,1809797690,15180,15180,15190,15180,151
|
|
20240904,132600,1807505250,15200,15190,15200,15190,133
|
|
20240904,132500,1805483730,15200,15190,15200,15190,165
|
|
20240904,132400,1802976380,15200,15210,15210,15200,128
|
|
20240904,132300,1801030620,15210,15190,15210,15180,388
|
|
20240904,132200,1795136590,15200,15200,15200,15200,35
|
|
20240904,132100,1794604590,15190,15180,15200,15180,134
|
|
20240904,132000,1792569040,15180,15190,15190,15180,354
|
|
20240904,131900,1787194830,15180,15190,15190,15180,144
|
|
20240904,131800,1785008720,15190,15180,15190,15180,174
|
|
20240904,131700,1782367290,15180,15180,15190,15170,347
|
|
20240904,131600,1777099270,15180,15200,15200,15180,141
|
|
20240904,131500,1774957300,15220,15190,15220,15180,675
|
|
20240904,131400,1764707250,15190,15210,15210,15190,219
|
|
20240904,131300,1761379390,15200,15200,15200,15190,199
|
|
20240904,131200,1758355590,15190,15190,15190,15180,147
|
|
20240904,131100,1756123910,15180,15190,15190,15180,357
|
|
20240904,131000,1750701610,15190,15200,15200,15190,33
|
|
20240904,130900,1750200250,15200,15190,15210,15190,163
|
|
20240904,130800,1747723650,15200,15200,15210,15200,411
|
|
20240904,130700,1741475980,15200,15190,15200,15180,261
|
|
20240904,130600,1737510840,15190,15180,15190,15180,170
|
|
20240904,130500,1734929540,15190,15180,15190,15180,433
|
|
20240904,130400,1728353260,15180,15180,15180,15180,30
|
|
20240904,130300,1727897860,15160,15190,15190,15160,262
|
|
20240904,130200,1723923630,15190,15190,15190,15160,1955
|
|
20240904,130100,1694268440,15190,15200,15200,15190,68
|
|
20240904,130000,1693235230,15200,15200,15200,15190,149
|
|
20240904,125900,1690971490,15200,15190,15200,15180,457
|
|
20240904,125800,1684028480,15190,15200,15200,15190,33
|
|
20240904,125700,1683526890,15200,15200,15210,15200,774
|
|
20240904,125600,1671762010,15200,15240,15240,15200,2364
|
|
20240904,125500,1635793430,15240,15230,15240,15230,269
|
|
20240904,125400,1631695290,15230,15230,15240,15230,148
|
|
20240904,125300,1629441180,15240,15250,15250,15230,248
|
|
20240904,125200,1625661510,15250,15250,15260,15240,176
|
|
20240904,125100,1622978870,15260,15250,15260,15250,139
|
|
20240904,125000,1620859050,15250,15260,15260,15250,226
|
|
20240904,124900,1617412460,15270,15270,15270,15260,44
|
|
20240904,124800,1616740930,15260,15280,15280,15260,124
|
|
20240904,124700,1614848450,15270,15280,15280,15260,645
|
|
20240904,124600,1604999880,15270,15280,15280,15270,107
|
|
20240904,124500,1603365920,15270,15270,15270,15260,239
|
|
20240904,124400,1599716470,15270,15260,15270,15260,327
|
|
20240904,124300,1594726380,15260,15250,15260,15250,211
|
|
20240904,124200,1591508110,15250,15250,15260,15250,124
|
|
20240904,124100,1589617100,15250,15260,15260,15250,354
|
|
20240904,124000,1584216140,15260,15260,15260,15260,133
|
|
20240904,123900,1582186560,15270,15270,15270,15260,31
|
|
20240904,123800,1581713300,15280,15270,15280,15260,694
|
|
20240904,123700,1571120530,15280,15270,15280,15270,174
|
|
20240904,123600,1568463190,15270,15270,15280,15270,156
|
|
20240904,123500,1566081000,15270,15270,15270,15260,366
|
|
20240904,123400,1560494390,15270,15260,15270,15260,501
|
|
20240904,123300,1552845190,15260,15260,15270,15260,115
|
|
20240904,123200,1551090210,15260,15280,15280,15260,122
|
|
20240904,123100,1549228270,15270,15280,15280,15270,158
|
|
20240904,123000,1546815530,15280,15290,15290,15280,118
|
|
20240904,122900,1545012420,15280,15280,15290,15280,162
|
|
20240904,122800,1542537040,15280,15280,15280,15270,95
|
|
20240904,122700,1541085520,15280,15280,15280,15270,177
|
|
20240904,122600,1538382680,15280,15260,15280,15260,334
|
|
20240904,122500,1533284460,15270,15260,15280,15260,342
|
|
20240904,122400,1528062370,15260,15260,15270,15260,290
|
|
20240904,122300,1523636310,15260,15270,15270,15260,692
|
|
20240904,122200,1513073220,15270,15260,15270,15250,203
|
|
20240904,122100,1509976690,15260,15260,15260,15260,158
|
|
20240904,122000,1507565610,15260,15260,15260,15250,335
|
|
20240904,121900,1502455930,15270,15270,15270,15260,142
|
|
20240904,121800,1500287940,15260,15250,15280,15250,527
|
|
20240904,121700,1492246200,15250,15270,15270,15250,403
|
|
20240904,121600,1486098080,15270,15270,15270,15270,82
|
|
20240904,121500,1484845940,15280,15290,15290,15280,215
|
|
20240904,121400,1481560620,15290,15300,15300,15290,404
|
|
20240904,121300,1475383410,15300,15300,15300,15290,179
|
|
20240904,121200,1472646030,15300,15290,15300,15290,239
|
|
20240904,121100,1468990540,15290,15290,15290,15280,458
|
|
20240904,121000,1461989010,15300,15310,15310,15300,17
|
|
20240904,120900,1461728840,15300,15300,15300,15300,171
|
|
20240904,120800,1459112540,15310,15300,15310,15300,343
|
|
20240904,120700,1453864550,15300,15290,15300,15290,205
|
|
20240904,120600,1450728190,15300,15290,15300,15290,131
|
|
20240904,120500,1448725090,15290,15290,15290,15290,376
|
|
20240904,120400,1442976050,15300,15310,15310,15280,157
|
|
20240904,120300,1440575520,15290,15290,15290,15280,457
|
|
20240904,120200,1433589140,15300,15300,15310,15290,213
|
|
20240904,120100,1430331170,15290,15290,15300,15280,313
|
|
20240904,120000,1425545480,15300,15290,15300,15280,543
|
|
20240904,115900,1417247030,15280,15290,15290,15280,137
|
|
20240904,115800,1415152390,15300,15310,15310,15300,412
|
|
20240904,115700,1408845950,15300,15300,15310,15300,185
|
|
20240904,115600,1406015380,15290,15300,15300,15290,174
|
|
20240904,115500,1403353190,15310,15310,15310,15290,432
|
|
20240904,115400,1396741790,15310,15310,15320,15310,145
|
|
20240904,115300,1394521760,15310,15320,15320,15310,116
|
|
20240904,115200,1392745790,15330,15320,15330,15300,272
|
|
20240904,115100,1388577780,15330,15350,15350,15330,229
|
|
20240904,115000,1385064860,15350,15340,15350,15340,101
|
|
20240904,114900,1383515510,15350,15330,15350,15310,366
|
|
20240904,114800,1377904110,15330,15330,15340,15330,127
|
|
20240904,114700,1375957170,15340,15310,15340,15310,385
|
|
20240904,114600,1370058620,15330,15320,15330,15310,282
|
|
20240904,114500,1365738360,15330,15340,15340,15330,536
|
|
20240904,114400,1357516250,15350,15350,15360,15350,128
|
|
20240904,114300,1355551370,15350,15370,15370,15350,401
|
|
20240904,114200,1349393120,15360,15360,15370,15360,200
|
|
20240904,114100,1346321050,15380,15350,15380,15350,53
|
|
20240904,114000,1345507140,15350,15390,15390,15350,800
|
|
20240904,113900,1333222080,15390,15370,15390,15370,246
|
|
20240904,113800,1329437760,15380,15370,15380,15370,44
|
|
20240904,113700,1328761390,15380,15400,15410,15380,531
|
|
20240904,113600,1320588010,15410,15410,15410,15400,195
|
|
20240904,113500,1317584780,15400,15370,15400,15360,291
|
|
20240904,113400,1313111700,15370,15380,15390,15360,273
|
|
20240904,113300,1308913040,15360,15410,15410,15360,599
|
|
20240904,113200,1299689970,15400,15410,15410,15400,35
|
|
20240904,113100,1299150960,15420,15340,15430,15340,2002
|
|
20240904,113000,1268336010,15330,15340,15350,15330,183
|
|
20240904,112900,1265528710,15340,15340,15360,15330,337
|
|
20240904,112800,1260358420,15350,15320,15350,15320,1482
|
|
20240904,112700,1237632730,15320,15310,15320,15310,346
|
|
20240904,112600,1232334150,15310,15310,15320,15310,495
|
|
20240904,112500,1224753200,15310,15280,15310,15280,541
|
|
20240904,112400,1216470750,15270,15280,15280,15270,353
|
|
20240904,112300,1211078400,15280,15260,15290,15250,321
|
|
20240904,112200,1206174590,15260,15240,15270,15240,595
|
|
20240904,112100,1197095240,15230,15240,15250,15230,269
|
|
20240904,112000,1192996250,15250,15250,15250,15230,631
|
|
20240904,111900,1183382390,15240,15260,15260,15230,594
|
|
20240904,111800,1174325930,15260,15250,15270,15250,201
|
|
20240904,111700,1171258880,15250,15260,15260,15250,304
|
|
20240904,111600,1166621070,15260,15270,15270,15260,443
|
|
20240904,111500,1159859820,15270,15280,15290,15260,184
|
|
20240904,111400,1157049900,15270,15260,15280,15260,480
|
|
20240904,111300,1149723470,15250,15260,15270,15250,280
|
|
20240904,111200,1145451400,15260,15270,15270,15250,1025
|
|
20240904,111100,1129809520,15270,15270,15280,15270,165
|
|
20240904,111000,1127289890,15270,15270,15280,15270,366
|
|
20240904,110900,1121699800,15270,15270,15280,15270,323
|
|
20240904,110800,1116767310,15270,15260,15270,15260,189
|
|
20240904,110700,1113882220,15260,15260,15270,15250,710
|
|
20240904,110600,1103047970,15260,15270,15270,15250,422
|
|
20240904,110500,1096609090,15270,15250,15270,15250,636
|
|
20240904,110400,1086903440,15250,15280,15280,15250,124
|
|
20240904,110300,1085012390,15300,15250,15300,15250,312
|
|
20240904,110200,1080253030,15250,15250,15260,15250,214
|
|
20240904,110100,1076989460,15250,15270,15270,15250,2312
|
|
20240904,110000,1041711260,15260,15260,15270,15260,224
|
|
20240904,105900,1038292680,15260,15270,15270,15260,203
|
|
20240904,105800,1035194580,15260,15270,15280,15260,139
|
|
20240904,105700,1033073180,15270,15250,15290,15250,287
|
|
20240904,105600,1028693720,15240,15240,15240,15240,14
|
|
20240904,105500,1028480360,15230,15290,15290,15220,725
|
|
20240904,105400,1017415690,15290,15330,15330,15290,3540
|
|
20240904,105300,963250250,15330,15340,15340,15320,895
|
|
20240904,105200,949537200,15330,15360,15360,15330,426
|
|
20240904,105100,943003000,15360,15350,15360,15350,247
|
|
20240904,105000,939210520,15350,15350,15360,15350,118
|
|
20240904,104900,937399150,15360,15350,15360,15320,274
|
|
20240904,104800,933192940,15350,15350,15360,15340,73
|
|
20240904,104700,932072590,15340,15320,15350,15320,36
|
|
20240904,104600,931520460,15330,15340,15340,15320,396
|
|
20240904,104500,925449660,15350,15320,15350,15320,69
|
|
20240904,104400,924391440,15320,15320,15350,15320,16
|
|
20240904,104300,924146110,15340,15350,15350,15340,23
|
|
20240904,104200,923793230,15360,15320,15360,15320,248
|
|
20240904,104100,919991090,15320,15330,15330,15320,3
|
|
20240904,104000,919945120,15330,15320,15330,15320,109
|
|
20240904,103900,918275160,15320,15320,15320,15310,111
|
|
20240904,103800,916574660,15320,15340,15340,15320,879
|
|
20240904,103700,903102740,15350,15350,15350,15350,140
|
|
20240904,103600,900953740,15350,15350,15350,15330,275
|
|
20240904,103500,896732670,15350,15350,15350,15340,192
|
|
20240904,103400,893785700,15360,15350,15360,15350,47
|
|
20240904,103300,893063790,15380,15380,15380,15380,0
|
|
20240904,103200,893063790,15380,15370,15380,15370,208
|
|
20240904,103100,889866750,15360,15320,15380,15320,791
|
|
20240904,103000,877721040,15330,15330,15330,15330,21
|
|
20240904,102900,877399110,15320,15330,15330,15320,230
|
|
20240904,102800,873873420,15320,15320,15330,15320,225
|
|
20240904,102700,870426410,15330,15320,15330,15320,145
|
|
20240904,102600,868204940,15320,15320,15330,15320,47
|
|
20240904,102500,867484830,15320,15320,15320,15320,198
|
|
20240904,102400,864451470,15320,15340,15340,15320,401
|
|
20240904,102300,858301960,15340,15360,15360,15340,27
|
|
20240904,102200,857887530,15340,15340,15340,15340,1
|
|
20240904,102100,857872190,15360,15330,15360,15330,274
|
|
20240904,102000,853668450,15340,15340,15340,15330,20
|
|
20240904,101900,853361790,15350,15340,15350,15340,32
|
|
20240904,101800,852870840,15340,15340,15340,15330,23
|
|
20240904,101700,852518030,15340,15360,15370,15340,181
|
|
20240904,101600,849738040,15340,15280,15340,15280,1021
|
|
20240904,101500,834088670,15330,15330,15330,15330,10
|
|
20240904,101400,833935370,15330,15300,15330,15290,811
|
|
20240904,101300,821532700,15290,15320,15320,15290,200
|
|
20240904,101200,818472760,15320,15320,15320,15320,30
|
|
20240904,101100,818013160,15320,15300,15320,15300,107
|
|
20240904,101000,816375680,15300,15380,15380,15290,175
|
|
20240904,100900,813697600,15380,15250,15380,15250,679
|
|
20240904,100800,803329150,15250,15240,15260,15230,80
|
|
20240904,100700,802109760,15260,15250,15260,15230,242
|
|
20240904,100600,798421520,15250,15240,15250,15240,16
|
|
20240904,100500,798177530,15240,15230,15240,15220,46
|
|
20240904,100400,797476620,15230,15230,15240,15230,311
|
|
20240904,100300,792740060,15240,15230,15260,15230,98
|
|
20240904,100200,791246560,15210,15220,15230,15210,78
|
|
20240904,100100,790059350,15230,15240,15250,15220,1094
|
|
20240904,100000,773390810,15240,15250,15250,15240,9
|
|
20240904,095900,773253570,15230,15240,15240,15230,227
|
|
20240904,095800,769795800,15240,15240,15240,15230,423
|
|
20240904,095700,763350920,15240,15260,15260,15240,71
|
|
20240904,095600,762268440,15260,15260,15260,15240,48
|
|
20240904,095500,761536520,15250,15250,15260,15250,451
|
|
20240904,095400,754658660,15260,15320,15320,15260,1113
|
|
20240904,095300,737668090,15330,15260,15330,15250,84
|
|
20240904,095200,736385810,15250,15280,15330,15250,314
|
|
20240904,095100,731593520,15280,15270,15280,15260,98
|
|
20240904,095000,730096870,15400,15260,15400,15260,430
|
|
20240904,094900,723523910,15260,15290,15290,15260,13
|
|
20240904,094800,723325380,15290,15260,15290,15260,184
|
|
20240904,094700,720517270,15260,15270,15280,15250,1111
|
|
20240904,094600,703556340,15270,15290,15290,15270,125
|
|
20240904,094500,701645710,15290,15330,15340,15290,1144
|
|
20240904,094400,684130230,15350,15350,15380,15330,101
|
|
20240904,094300,682579700,15360,15320,15380,15320,352
|
|
20240904,094200,677184150,15330,15310,15330,15310,74
|
|
20240904,094100,676049760,15300,15310,15310,15300,53
|
|
20240904,094000,675238580,15310,15270,15310,15270,251
|
|
20240904,093900,671405370,15270,15290,15290,15260,142
|
|
20240904,093800,669237640,15270,15260,15290,15260,508
|
|
20240904,093700,661483190,15260,15310,15310,15260,532
|
|
20240904,093600,653348270,15310,15290,15330,15290,826
|
|
20240904,093500,640695280,15290,15260,15290,15250,443
|
|
20240904,093400,633932390,15260,15270,15270,15250,144
|
|
20240904,093300,631734910,15240,15240,15240,15230,69
|
|
20240904,093200,630683550,15240,15280,15290,15240,86
|
|
20240904,093100,629370970,15280,15290,15290,15280,6
|
|
20240904,093000,629279280,15240,15210,15250,15210,192
|
|
20240904,092900,626355140,15200,15190,15210,15190,110
|
|
20240904,092800,624683250,15230,15230,15230,15230,31
|
|
20240904,092700,624211120,15190,15190,15190,15190,14
|
|
20240904,092600,623998460,15190,15170,15220,15170,791
|
|
20240904,092500,611964320,15170,15170,15170,15160,80
|
|
20240904,092400,610751120,15160,15160,15190,15150,1143
|
|
20240904,092300,593433470,15160,15210,15210,15150,1973
|
|
20240904,092200,563493940,15190,15190,15190,15190,20
|
|
20240904,092100,563190140,15180,15180,15180,15180,150
|
|
20240904,092000,560913140,15190,15200,15220,15190,268
|
|
20240904,091900,556840540,15200,15180,15200,15180,267
|
|
20240904,091800,552785700,15180,15180,15190,15170,1311
|
|
20240904,091700,532892710,15170,15300,15310,15160,12493
|
|
20240904,091600,342527440,15280,15270,15290,15260,936
|
|
20240904,091500,328226400,15270,15270,15280,15250,1599
|
|
20240904,091400,303830020,15270,15280,15280,15260,1597
|
|
20240904,091300,279450700,15290,15330,15330,15290,720
|
|
20240904,091200,268439370,15330,15300,15330,15280,217
|
|
20240904,091100,265115540,15280,15310,15380,15260,1520
|
|
20240904,091000,241890980,15370,15390,15390,15310,392
|
|
20240904,090900,235879980,15390,15270,15390,15270,258
|
|
20240904,090800,231930700,15270,15270,15280,15260,860
|
|
20240904,090700,218795060,15270,15380,15380,15270,2681
|
|
20240904,090600,177749030,15380,15370,15380,15340,1956
|
|
20240904,090500,147694220,15380,15380,15380,15360,426
|
|
20240904,090400,141149310,15380,15440,15440,15360,2628
|
|
20240904,090300,100708100,15440,15440,15470,15410,565
|
|
20240904,090200,91984820,15470,15440,15470,15420,206
|
|
20240904,090100,88806060,15440,15500,15500,15390,2915
|
|
20240904,090000,43876500,15500,15500,15520,15480,2831
|