669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,200500,1374449890,14860,14860,14860,14860,0
|
|
20240906,200400,1374449890,14860,14860,14860,14860,0
|
|
20240906,200300,1374449890,14860,14860,14860,14860,0
|
|
20240906,200200,1374449890,14860,14860,14860,14860,0
|
|
20240906,200100,1374449890,14860,14860,14860,14860,0
|
|
20240906,200000,1374449890,14860,14860,14860,14860,0
|
|
20240906,195900,1374449890,14860,14860,14860,14860,0
|
|
20240906,195800,1374449890,14860,14860,14860,14860,0
|
|
20240906,195700,1374449890,14860,14860,14860,14860,0
|
|
20240906,195600,1374449890,14860,14860,14860,14860,0
|
|
20240906,195500,1374449890,14860,14860,14860,14860,0
|
|
20240906,195400,1374449890,14860,14860,14860,14860,0
|
|
20240906,195300,1374449890,14860,14860,14860,14860,0
|
|
20240906,195200,1374449890,14860,14860,14860,14860,0
|
|
20240906,195100,1374449890,14860,14860,14860,14860,0
|
|
20240906,195000,1374449890,14860,14860,14860,14860,0
|
|
20240906,194900,1374449890,14860,14860,14860,14860,0
|
|
20240906,194800,1374449890,14860,14860,14860,14860,0
|
|
20240906,194700,1374449890,14860,14860,14860,14860,0
|
|
20240906,194600,1374449890,14860,14860,14860,14860,0
|
|
20240906,194500,1374449890,14860,14860,14860,14860,0
|
|
20240906,194400,1374449890,14860,14860,14860,14860,0
|
|
20240906,194300,1374449890,14860,14860,14860,14860,0
|
|
20240906,194200,1374449890,14860,14860,14860,14860,0
|
|
20240906,194100,1374449890,14860,14860,14860,14860,0
|
|
20240906,194000,1374449890,14860,14860,14860,14860,0
|
|
20240906,193900,1374449890,14860,14860,14860,14860,0
|
|
20240906,193800,1374449890,14860,14860,14860,14860,0
|
|
20240906,193700,1374449890,14860,14860,14860,14860,0
|
|
20240906,193600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,193500,1374449890,14860,14860,14860,14860,0
|
|
20240906,193400,1374449890,14860,14860,14860,14860,0
|
|
20240906,193300,1374449890,14860,14860,14860,14860,0
|
|
20240906,193200,1374449890,14860,14860,14860,14860,0
|
|
20240906,193100,1374449890,14860,14860,14860,14860,0
|
|
20240906,193000,1374449890,14860,14860,14860,14860,0
|
|
20240906,192900,1374449890,14860,14860,14860,14860,0
|
|
20240906,192800,1374449890,14860,14860,14860,14860,0
|
|
20240906,192700,1374449890,14860,14860,14860,14860,0
|
|
20240906,192600,1374449890,14860,14860,14860,14860,0
|
|
20240906,192500,1374449890,14860,14860,14860,14860,0
|
|
20240906,192400,1374449890,14860,14860,14860,14860,0
|
|
20240906,192300,1374449890,14860,14860,14860,14860,0
|
|
20240906,192200,1374449890,14860,14860,14860,14860,0
|
|
20240906,192100,1374449890,14860,14860,14860,14860,0
|
|
20240906,192000,1374449890,14860,14860,14860,14860,0
|
|
20240906,191900,1374449890,14860,14860,14860,14860,0
|
|
20240906,191800,1374449890,14860,14860,14860,14860,0
|
|
20240906,191700,1374449890,14860,14860,14860,14860,0
|
|
20240906,191600,1374449890,14860,14860,14860,14860,0
|
|
20240906,191500,1374449890,14860,14860,14860,14860,0
|
|
20240906,191400,1374449890,14860,14860,14860,14860,0
|
|
20240906,191300,1374449890,14860,14860,14860,14860,0
|
|
20240906,191200,1374449890,14860,14860,14860,14860,0
|
|
20240906,191100,1374449890,14860,14860,14860,14860,0
|
|
20240906,191000,1374449890,14860,14860,14860,14860,0
|
|
20240906,190900,1374449890,14860,14860,14860,14860,0
|
|
20240906,190800,1374449890,14860,14860,14860,14860,0
|
|
20240906,190700,1374449890,14860,14860,14860,14860,0
|
|
20240906,190600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,190500,1374449890,14860,14860,14860,14860,0
|
|
20240906,190400,1374449890,14860,14860,14860,14860,0
|
|
20240906,190300,1374449890,14860,14860,14860,14860,0
|
|
20240906,190200,1374449890,14860,14860,14860,14860,0
|
|
20240906,190100,1374449890,14860,14860,14860,14860,0
|
|
20240906,190000,1374449890,14860,14860,14860,14860,0
|
|
20240906,185900,1374449890,14860,14860,14860,14860,0
|
|
20240906,185800,1374449890,14860,14860,14860,14860,0
|
|
20240906,185700,1374449890,14860,14860,14860,14860,0
|
|
20240906,185600,1374449890,14860,14860,14860,14860,0
|
|
20240906,185500,1374449890,14860,14860,14860,14860,0
|
|
20240906,185400,1374449890,14860,14860,14860,14860,0
|
|
20240906,185300,1374449890,14860,14860,14860,14860,0
|
|
20240906,185200,1374449890,14860,14860,14860,14860,0
|
|
20240906,185100,1374449890,14860,14860,14860,14860,0
|
|
20240906,185000,1374449890,14860,14860,14860,14860,0
|
|
20240906,184900,1374449890,14860,14860,14860,14860,0
|
|
20240906,184800,1374449890,14860,14860,14860,14860,0
|
|
20240906,184700,1374449890,14860,14860,14860,14860,0
|
|
20240906,184600,1374449890,14860,14860,14860,14860,0
|
|
20240906,184500,1374449890,14860,14860,14860,14860,0
|
|
20240906,184400,1374449890,14860,14860,14860,14860,0
|
|
20240906,184300,1374449890,14860,14860,14860,14860,0
|
|
20240906,184200,1374449890,14860,14860,14860,14860,0
|
|
20240906,184100,1374449890,14860,14860,14860,14860,0
|
|
20240906,184000,1374449890,14860,14860,14860,14860,0
|
|
20240906,183900,1374449890,14860,14860,14860,14860,0
|
|
20240906,183800,1374449890,14860,14860,14860,14860,0
|
|
20240906,183700,1374449890,14860,14860,14860,14860,0
|
|
20240906,183600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,183500,1374449890,14860,14860,14860,14860,0
|
|
20240906,183400,1374449890,14860,14860,14860,14860,0
|
|
20240906,183300,1374449890,14860,14860,14860,14860,0
|
|
20240906,183200,1374449890,14860,14860,14860,14860,0
|
|
20240906,183100,1374449890,14860,14860,14860,14860,0
|
|
20240906,183000,1374449890,14860,14860,14860,14860,0
|
|
20240906,182900,1374449890,14860,14860,14860,14860,0
|
|
20240906,182800,1374449890,14860,14860,14860,14860,0
|
|
20240906,182700,1374449890,14860,14860,14860,14860,0
|
|
20240906,182600,1374449890,14860,14860,14860,14860,0
|
|
20240906,182500,1374449890,14860,14860,14860,14860,0
|
|
20240906,182400,1374449890,14860,14860,14860,14860,0
|
|
20240906,182300,1374449890,14860,14860,14860,14860,0
|
|
20240906,182200,1374449890,14860,14860,14860,14860,0
|
|
20240906,182100,1374449890,14860,14860,14860,14860,0
|
|
20240906,182000,1374449890,14860,14860,14860,14860,0
|
|
20240906,181900,1374449890,14860,14860,14860,14860,0
|
|
20240906,181800,1374449890,14860,14860,14860,14860,0
|
|
20240906,181700,1374449890,14860,14860,14860,14860,0
|
|
20240906,181600,1374449890,14860,14860,14860,14860,0
|
|
20240906,181500,1374449890,14860,14860,14860,14860,0
|
|
20240906,181400,1374449890,14860,14860,14860,14860,0
|
|
20240906,181300,1374449890,14860,14860,14860,14860,0
|
|
20240906,181200,1374449890,14860,14860,14860,14860,0
|
|
20240906,181100,1374449890,14860,14860,14860,14860,0
|
|
20240906,181000,1374449890,14860,14860,14860,14860,0
|
|
20240906,180900,1374449890,14860,14860,14860,14860,0
|
|
20240906,180800,1374449890,14860,14860,14860,14860,0
|
|
20240906,180700,1374449890,14860,14860,14860,14860,0
|
|
20240906,180600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,180500,1374449890,14860,14860,14860,14860,0
|
|
20240906,180400,1374449890,14860,14860,14860,14860,0
|
|
20240906,180300,1374449890,14860,14860,14860,14860,0
|
|
20240906,180200,1374449890,14860,14860,14860,14860,0
|
|
20240906,180100,1374449890,14860,14860,14860,14860,0
|
|
20240906,180000,1374449890,14860,14860,14860,14860,0
|
|
20240906,175900,1374449890,14860,14860,14860,14860,0
|
|
20240906,175800,1374449890,14860,14860,14860,14860,0
|
|
20240906,175700,1374449890,14860,14860,14860,14860,0
|
|
20240906,175600,1374449890,14860,14860,14860,14860,0
|
|
20240906,175500,1374449890,14860,14860,14860,14860,0
|
|
20240906,175400,1374449890,14860,14860,14860,14860,0
|
|
20240906,175300,1374449890,14860,14860,14860,14860,0
|
|
20240906,175200,1374449890,14860,14860,14860,14860,0
|
|
20240906,175100,1374449890,14860,14860,14860,14860,0
|
|
20240906,175000,1374449890,14860,14860,14860,14860,0
|
|
20240906,174900,1374449890,14860,14860,14860,14860,0
|
|
20240906,174800,1374449890,14860,14860,14860,14860,0
|
|
20240906,174700,1374449890,14860,14860,14860,14860,0
|
|
20240906,174600,1374449890,14860,14860,14860,14860,0
|
|
20240906,174500,1374449890,14860,14860,14860,14860,0
|
|
20240906,174400,1374449890,14860,14860,14860,14860,0
|
|
20240906,174300,1374449890,14860,14860,14860,14860,0
|
|
20240906,174200,1374449890,14860,14860,14860,14860,0
|
|
20240906,174100,1374449890,14860,14860,14860,14860,0
|
|
20240906,174000,1374449890,14860,14860,14860,14860,0
|
|
20240906,173900,1374449890,14860,14860,14860,14860,0
|
|
20240906,173800,1374449890,14860,14860,14860,14860,0
|
|
20240906,173700,1374449890,14860,14860,14860,14860,0
|
|
20240906,173600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,173500,1374449890,14860,14860,14860,14860,0
|
|
20240906,173400,1374449890,14860,14860,14860,14860,0
|
|
20240906,173300,1374449890,14860,14860,14860,14860,0
|
|
20240906,173200,1374449890,14860,14860,14860,14860,0
|
|
20240906,173100,1374449890,14860,14860,14860,14860,0
|
|
20240906,173000,1374449890,14860,14860,14860,14860,0
|
|
20240906,172900,1374449890,14860,14860,14860,14860,0
|
|
20240906,172800,1374449890,14860,14860,14860,14860,0
|
|
20240906,172700,1374449890,14860,14860,14860,14860,0
|
|
20240906,172600,1374449890,14860,14860,14860,14860,0
|
|
20240906,172500,1374449890,14860,14860,14860,14860,0
|
|
20240906,172400,1374449890,14860,14860,14860,14860,0
|
|
20240906,172300,1374449890,14860,14860,14860,14860,0
|
|
20240906,172200,1374449890,14860,14860,14860,14860,0
|
|
20240906,172100,1374449890,14860,14860,14860,14860,0
|
|
20240906,172000,1374449890,14860,14860,14860,14860,0
|
|
20240906,171900,1374449890,14860,14860,14860,14860,0
|
|
20240906,171800,1374449890,14860,14860,14860,14860,0
|
|
20240906,171700,1374449890,14860,14860,14860,14860,0
|
|
20240906,171600,1374449890,14860,14860,14860,14860,0
|
|
20240906,171500,1374449890,14860,14860,14860,14860,0
|
|
20240906,171400,1374449890,14860,14860,14860,14860,0
|
|
20240906,171300,1374449890,14860,14860,14860,14860,0
|
|
20240906,171200,1374449890,14860,14860,14860,14860,0
|
|
20240906,171100,1374449890,14860,14860,14860,14860,0
|
|
20240906,171000,1374449890,14860,14860,14860,14860,0
|
|
20240906,170900,1374449890,14860,14860,14860,14860,0
|
|
20240906,170800,1374449890,14860,14860,14860,14860,0
|
|
20240906,170700,1374449890,14860,14860,14860,14860,0
|
|
20240906,170600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,170500,1374449890,14860,14860,14860,14860,0
|
|
20240906,170400,1374449890,14860,14860,14860,14860,0
|
|
20240906,170300,1374449890,14860,14860,14860,14860,0
|
|
20240906,170200,1374449890,14860,14860,14860,14860,0
|
|
20240906,170100,1374449890,14860,14860,14860,14860,0
|
|
20240906,170000,1374449890,14860,14860,14860,14860,0
|
|
20240906,165900,1374449890,14860,14860,14860,14860,0
|
|
20240906,165800,1374449890,14860,14860,14860,14860,0
|
|
20240906,165700,1374449890,14860,14860,14860,14860,0
|
|
20240906,165600,1374449890,14860,14860,14860,14860,0
|
|
20240906,165500,1374449890,14860,14860,14860,14860,0
|
|
20240906,165400,1374449890,14860,14860,14860,14860,0
|
|
20240906,165300,1374449890,14860,14860,14860,14860,0
|
|
20240906,165200,1374449890,14860,14860,14860,14860,0
|
|
20240906,165100,1374449890,14860,14860,14860,14860,0
|
|
20240906,165000,1374449890,14860,14860,14860,14860,0
|
|
20240906,164900,1374449890,14860,14860,14860,14860,0
|
|
20240906,164800,1374449890,14860,14860,14860,14860,0
|
|
20240906,164700,1374449890,14860,14860,14860,14860,0
|
|
20240906,164600,1374449890,14860,14860,14860,14860,0
|
|
20240906,164500,1374449890,14860,14860,14860,14860,0
|
|
20240906,164400,1374449890,14860,14860,14860,14860,0
|
|
20240906,164300,1374449890,14860,14860,14860,14860,0
|
|
20240906,164200,1374449890,14860,14860,14860,14860,0
|
|
20240906,164100,1374449890,14860,14860,14860,14860,0
|
|
20240906,164000,1374449890,14860,14860,14860,14860,0
|
|
20240906,163900,1374449890,14860,14860,14860,14860,0
|
|
20240906,163800,1374449890,14860,14860,14860,14860,0
|
|
20240906,163700,1374449890,14860,14860,14860,14860,0
|
|
20240906,163600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,163500,1374449890,14860,14860,14860,14860,0
|
|
20240906,163400,1374449890,14860,14860,14860,14860,0
|
|
20240906,163300,1374449890,14860,14860,14860,14860,0
|
|
20240906,163200,1374449890,14860,14860,14860,14860,0
|
|
20240906,163100,1374449890,14860,14860,14860,14860,0
|
|
20240906,163000,1374449890,14860,14860,14860,14860,0
|
|
20240906,162900,1374449890,14860,14860,14860,14860,0
|
|
20240906,162800,1374449890,14860,14860,14860,14860,0
|
|
20240906,162700,1374449890,14860,14860,14860,14860,0
|
|
20240906,162600,1374449890,14860,14860,14860,14860,0
|
|
20240906,162500,1374449890,14860,14860,14860,14860,0
|
|
20240906,162400,1374449890,14860,14860,14860,14860,0
|
|
20240906,162300,1374449890,14860,14860,14860,14860,0
|
|
20240906,162200,1374449890,14860,14860,14860,14860,0
|
|
20240906,162100,1374449890,14860,14860,14860,14860,0
|
|
20240906,162000,1374449890,14860,14860,14860,14860,0
|
|
20240906,161900,1374449890,14860,14860,14860,14860,0
|
|
20240906,161800,1374449890,14860,14860,14860,14860,0
|
|
20240906,161700,1374449890,14860,14860,14860,14860,0
|
|
20240906,161600,1374449890,14860,14860,14860,14860,0
|
|
20240906,161500,1374449890,14860,14860,14860,14860,0
|
|
20240906,161400,1374449890,14860,14860,14860,14860,0
|
|
20240906,161300,1374449890,14860,14860,14860,14860,0
|
|
20240906,161200,1374449890,14860,14860,14860,14860,0
|
|
20240906,161100,1374449890,14860,14860,14860,14860,0
|
|
20240906,161000,1374449890,14860,14860,14860,14860,0
|
|
20240906,160900,1374449890,14860,14860,14860,14860,0
|
|
20240906,160800,1374449890,14860,14860,14860,14860,0
|
|
20240906,160700,1374449890,14860,14860,14860,14860,0
|
|
20240906,160600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,160500,1374449890,14860,14860,14860,14860,0
|
|
20240906,160400,1374449890,14860,14860,14860,14860,0
|
|
20240906,160300,1374449890,14860,14860,14860,14860,0
|
|
20240906,160200,1374449890,14860,14860,14860,14860,0
|
|
20240906,160100,1374449890,14860,14860,14860,14860,0
|
|
20240906,160000,1374449890,14860,14860,14860,14860,0
|
|
20240906,155900,1374449890,14860,14860,14860,14860,0
|
|
20240906,155800,1374449890,14860,14860,14860,14860,0
|
|
20240906,155700,1374449890,14860,14860,14860,14860,0
|
|
20240906,155600,1374449890,14860,14860,14860,14860,0
|
|
20240906,155500,1374449890,14860,14860,14860,14860,0
|
|
20240906,155400,1374449890,14860,14860,14860,14860,0
|
|
20240906,155300,1374449890,14860,14860,14860,14860,0
|
|
20240906,155200,1374449890,14860,14860,14860,14860,0
|
|
20240906,155100,1374449890,14860,14860,14860,14860,0
|
|
20240906,155000,1374449890,14860,14860,14860,14860,0
|
|
20240906,154900,1374449890,14860,14860,14860,14860,0
|
|
20240906,154800,1374449890,14860,14860,14860,14860,0
|
|
20240906,154700,1374449890,14860,14860,14860,14860,0
|
|
20240906,154600,1374449890,14860,14860,14860,14860,0
|
|
20240906,154500,1374449890,14860,14860,14860,14860,0
|
|
20240906,154400,1374449890,14860,14860,14860,14860,0
|
|
20240906,154300,1374449890,14860,14860,14860,14860,0
|
|
20240906,154200,1374449890,14860,14860,14860,14860,0
|
|
20240906,154100,1374449890,14860,14860,14860,14860,0
|
|
20240906,154000,1374449890,14860,14860,14860,14860,0
|
|
20240906,153900,1374449890,14860,14860,14860,14860,0
|
|
20240906,153800,1374449890,14860,14860,14860,14860,0
|
|
20240906,153700,1374449890,14860,14860,14860,14860,0
|
|
20240906,153600,1374449890,14860,14860,14860,14860,1552
|
|
20240906,153500,1374449890,14860,14860,14860,14860,0
|
|
20240906,153400,1374449890,14860,14860,14860,14860,0
|
|
20240906,153300,1374449890,14860,14860,14860,14860,0
|
|
20240906,153200,1374449890,14860,14860,14860,14860,0
|
|
20240906,153100,1374449890,14860,14860,14860,14860,0
|
|
20240906,153000,1374449890,14860,14860,14860,14860,1552
|
|
20240906,152900,1351387170,15000,15000,15000,15000,0
|
|
20240906,152800,1351387170,15000,15000,15000,15000,0
|
|
20240906,152700,1351387170,15000,15000,15000,15000,0
|
|
20240906,152600,1351387170,15000,15000,15000,15000,0
|
|
20240906,152500,1351387170,15000,15000,15000,15000,0
|
|
20240906,152400,1351387170,15000,15000,15000,15000,0
|
|
20240906,152300,1351387170,15000,15000,15000,15000,0
|
|
20240906,152200,1351387170,15000,15000,15000,15000,0
|
|
20240906,152100,1351387170,15000,15000,15000,15000,0
|
|
20240906,152000,1351387170,15000,15000,15000,15000,0
|
|
20240906,151900,1351387170,15000,14850,15000,14850,2363
|
|
20240906,151800,1316036200,14860,14850,14860,14850,468
|
|
20240906,151700,1309086150,14850,14850,14860,14850,498
|
|
20240906,151600,1301690690,14860,14860,14860,14850,912
|
|
20240906,151500,1288146130,14860,14870,14870,14860,112
|
|
20240906,151400,1286481800,14870,14860,14870,14860,120
|
|
20240906,151300,1284698500,14870,14870,14870,14860,123
|
|
20240906,151200,1282870220,14880,14860,14880,14860,136
|
|
20240906,151100,1280848760,14880,14860,14880,14860,145
|
|
20240906,151000,1278694000,14880,14870,14880,14860,90
|
|
20240906,150900,1277356390,14860,14870,14880,14860,117
|
|
20240906,150800,1275617110,14880,14880,14880,14880,4
|
|
20240906,150700,1275557590,14880,14890,14890,14880,264
|
|
20240906,150600,1271629250,14890,14890,14890,14890,56
|
|
20240906,150500,1270795410,14890,14890,14890,14890,13
|
|
20240906,150400,1270601840,14890,14890,14890,14890,8
|
|
20240906,150300,1270482720,14890,14900,14900,14890,43
|
|
20240906,150200,1269842440,14900,14900,14900,14890,156
|
|
20240906,150100,1267519540,14900,14910,14910,14900,26
|
|
20240906,150000,1267131930,14910,14900,14970,14900,47
|
|
20240906,145900,1266431080,14970,14970,14970,14900,40
|
|
20240906,145800,1265834730,14970,14900,14970,14900,25
|
|
20240906,145700,1265461880,14890,14900,14980,14890,335
|
|
20240906,145600,1260459740,14890,14910,14910,14890,42
|
|
20240906,145500,1259833890,14920,14920,14920,14910,41
|
|
20240906,145400,1259222530,14920,14910,14920,14910,71
|
|
20240906,145300,1258163680,14900,14900,14900,14900,37
|
|
20240906,145200,1257612380,14910,14910,14910,14910,22
|
|
20240906,145100,1257284360,14910,14910,14910,14910,55
|
|
20240906,145000,1256464310,14910,14980,14980,14910,13
|
|
20240906,144900,1256270300,14930,14890,14990,14890,650
|
|
20240906,144800,1246570040,14890,14880,14890,14880,47
|
|
20240906,144700,1245870640,14870,14880,14880,14870,37
|
|
20240906,144600,1245320420,14870,14870,14870,14860,128
|
|
20240906,144500,1243417090,14870,14870,14880,14870,46
|
|
20240906,144400,1242732860,14870,14870,14870,14870,4
|
|
20240906,144300,1242673380,14870,14870,14880,14870,45
|
|
20240906,144200,1242004210,14880,14880,14880,14880,11
|
|
20240906,144100,1241840530,14880,14880,14890,14880,91
|
|
20240906,144000,1240486440,14880,14870,14880,14870,3
|
|
20240906,143900,1240441810,14870,14880,14880,14860,200
|
|
20240906,143800,1237468290,14880,14860,14880,14860,95
|
|
20240906,143700,1236055650,14860,14870,14870,14860,107
|
|
20240906,143600,1234465450,14870,14860,14870,14860,62
|
|
20240906,143500,1233543920,14860,14860,14860,14860,147
|
|
20240906,143400,1231359500,14860,14870,14870,14860,105
|
|
20240906,143300,1229799190,14870,14860,14870,14860,65
|
|
20240906,143200,1228832810,14860,14870,14880,14860,51
|
|
20240906,143100,1228074830,14870,14860,14870,14860,83
|
|
20240906,143000,1226841100,14870,14860,14870,14860,39
|
|
20240906,142900,1226261550,14860,14880,14880,14860,12
|
|
20240906,142800,1226083080,14880,14870,14880,14860,125
|
|
20240906,142700,1224224010,14870,14860,14880,14860,107
|
|
20240906,142600,1222633220,14860,14860,14860,14860,94
|
|
20240906,142500,1221236380,14860,14860,14870,14860,457
|
|
20240906,142400,1214445350,14860,14860,14870,14860,332
|
|
20240906,142300,1209509960,14870,14880,14880,14870,49
|
|
20240906,142200,1208781270,14880,14870,14900,14860,106
|
|
20240906,142100,1207204590,14880,14860,14890,14860,151
|
|
20240906,142000,1204958520,14860,14860,14860,14850,214
|
|
20240906,141900,1201779020,14860,14860,14870,14850,61
|
|
20240906,141800,1200872610,14860,14880,14890,14860,1021
|
|
20240906,141700,1185698590,14880,14900,14900,14860,5057
|
|
20240906,141600,1110395760,14900,14900,14910,14900,262
|
|
20240906,141500,1106491540,14900,14900,14910,14900,104
|
|
20240906,141400,1104941330,14900,14900,14910,14900,107
|
|
20240906,141300,1103346870,14900,14900,14900,14900,56
|
|
20240906,141200,1102512470,14900,14900,14900,14900,95
|
|
20240906,141100,1101096970,14900,14900,14910,14900,93
|
|
20240906,141000,1099710840,14900,14900,14900,14900,115
|
|
20240906,140900,1097997340,14910,14900,14910,14900,61
|
|
20240906,140800,1097088370,14900,14910,14910,14900,188
|
|
20240906,140700,1094285600,14910,14910,14910,14910,57
|
|
20240906,140600,1093435730,14910,14920,14920,14910,104
|
|
20240906,140500,1091884510,14920,14920,14930,14920,57
|
|
20240906,140400,1091034060,14920,14920,14930,14920,700
|
|
20240906,140300,1080590040,14920,14920,14930,14920,85
|
|
20240906,140200,1079321800,14920,14930,14930,14920,151
|
|
20240906,140100,1077068390,14940,14930,14940,14930,73
|
|
20240906,140000,1075978400,14930,14930,14950,14930,111
|
|
20240906,135900,1074321040,14930,14940,14940,14930,107
|
|
20240906,135800,1072723130,14940,14940,14950,14940,161
|
|
20240906,135700,1070317630,14940,14950,14950,14940,7
|
|
20240906,135600,1070213040,14940,14950,15000,14940,71
|
|
20240906,135500,1069150810,14950,14960,14960,14950,3
|
|
20240906,135400,1069105940,14940,14950,14950,14940,293
|
|
20240906,135300,1064727550,14950,14950,14950,14950,0
|
|
20240906,135200,1064727550,14950,14940,14950,14940,40
|
|
20240906,135100,1064129930,14940,14940,14940,14940,0
|
|
20240906,135000,1064129930,14940,14940,14940,14940,87
|
|
20240906,134900,1062830150,14940,14940,14940,14940,3
|
|
20240906,134800,1062785330,14960,14960,14960,14960,91
|
|
20240906,134700,1061423970,14960,14960,14960,14960,405
|
|
20240906,134600,1055365170,14960,14940,14960,14940,186
|
|
20240906,134500,1052584470,14930,14910,14940,14910,45
|
|
20240906,134400,1051913230,14940,14940,14940,14940,1
|
|
20240906,134300,1051898290,14930,14920,14930,14920,62
|
|
20240906,134200,1050972980,14920,14920,14920,14920,34
|
|
20240906,134100,1050465700,14920,14910,14920,14910,45
|
|
20240906,134000,1049794650,14910,14910,14910,14910,811
|
|
20240906,133900,1037702640,14910,14920,14930,14910,2586
|
|
20240906,133800,999142580,14920,14940,14940,14920,757
|
|
20240906,133700,987843920,14940,14940,14940,14930,40
|
|
20240906,133600,987246670,14930,14930,14930,14930,4
|
|
20240906,133500,987186950,14940,14930,14940,14930,57
|
|
20240906,133400,986335750,14930,14930,14930,14930,0
|
|
20240906,133300,986335750,14930,14930,14930,14930,45
|
|
20240906,133200,985663900,14940,14930,14940,14920,24
|
|
20240906,133100,985305450,14920,14920,14920,14920,39
|
|
20240906,133000,984723570,14920,14920,14920,14920,73
|
|
20240906,132900,983634410,14930,14930,14930,14920,51
|
|
20240906,132800,982873330,14920,14920,14930,14920,64
|
|
20240906,132700,981918340,14930,14930,14930,14930,3
|
|
20240906,132600,981873550,14940,14940,14940,14940,24
|
|
20240906,132500,981514990,14930,14930,14940,14930,112
|
|
20240906,132400,979842820,14930,14930,14930,14930,11
|
|
20240906,132300,979678590,14930,14920,14930,14920,246
|
|
20240906,132200,976006160,14930,14920,14930,14920,52
|
|
20240906,132100,975229840,14920,14930,14930,14920,41
|
|
20240906,132000,974618060,14930,14930,14930,14930,14
|
|
20240906,131900,974409040,14930,14920,14930,14920,50
|
|
20240906,131800,973662880,14920,14920,14920,14920,3
|
|
20240906,131700,973618120,14920,14930,14930,14920,36
|
|
20240906,131600,973080990,14930,14930,14930,14930,18
|
|
20240906,131500,972812250,14930,14930,14930,14920,71
|
|
20240906,131400,971752600,14930,14930,14930,14930,55
|
|
20240906,131300,970931450,14920,14920,14920,14920,34
|
|
20240906,131200,970424170,14920,14910,14920,14910,7
|
|
20240906,131100,970319760,14910,14920,14920,14910,40
|
|
20240906,131000,969723310,14920,14910,14920,14910,79
|
|
20240906,130900,968545090,14910,14920,14920,14910,58
|
|
20240906,130800,967680110,14910,14910,14910,14910,3
|
|
20240906,130700,967635380,14910,14920,14920,14910,168
|
|
20240906,130600,965130150,14920,14920,14920,14920,31
|
|
20240906,130500,964667630,14910,14910,14920,14910,396
|
|
20240906,130400,958763070,14920,14920,14920,14920,1008
|
|
20240906,130300,943723710,14920,14920,14920,14920,35
|
|
20240906,130200,943201510,14930,14930,14930,14930,110
|
|
20240906,130100,941559210,14920,14920,14920,14920,38
|
|
20240906,130000,940992250,14920,14930,14930,14920,1076
|
|
20240906,125900,924927580,14930,14930,14930,14930,0
|
|
20240906,125800,924927580,14930,14930,14930,14930,94
|
|
20240906,125700,923524160,14940,14940,14940,14940,1
|
|
20240906,125600,923509220,14930,14930,14930,14930,35
|
|
20240906,125500,922986670,14940,14930,14940,14930,10
|
|
20240906,125400,922837300,14940,14930,14940,14930,297
|
|
20240906,125300,918400460,14940,14940,14940,14940,135
|
|
20240906,125200,916383560,14940,14930,14940,14930,53
|
|
20240906,125100,915592090,14930,14930,14930,14930,3
|
|
20240906,125000,915547300,14930,14930,14930,14930,35
|
|
20240906,124900,915024750,14940,14970,14970,14940,1379
|
|
20240906,124800,894402890,14970,14970,14970,14970,37
|
|
20240906,124700,893849000,14980,14980,14980,14980,1
|
|
20240906,124600,893834020,14970,14970,14970,14970,35
|
|
20240906,124500,893310070,14990,15000,15000,14990,2857
|
|
20240906,124400,850460090,15010,15010,15010,15000,283
|
|
20240906,124300,846213420,15000,15000,15000,15000,101
|
|
20240906,124200,844698420,15000,14970,15000,14970,35
|
|
20240906,124100,844174440,14970,14970,14970,14970,3
|
|
20240906,124000,844129530,14970,14970,14970,14970,35
|
|
20240906,123900,843605580,14970,14970,14970,14970,0
|
|
20240906,123800,843605580,14970,14970,14980,14970,118
|
|
20240906,123700,841838790,14970,14970,14970,14970,11
|
|
20240906,123600,841674120,14960,14960,14960,14960,434
|
|
20240906,123500,835181480,14960,14960,14960,14960,0
|
|
20240906,123400,835181480,14960,14990,14990,14960,1230
|
|
20240906,123300,816756970,15000,15000,15000,15000,60
|
|
20240906,123200,815856970,15000,14990,15000,14990,36
|
|
20240906,123100,815317320,14990,15000,15000,14990,5
|
|
20240906,123000,815242350,15000,15000,15000,15000,21
|
|
20240906,122900,814927350,14990,15000,15000,14990,406
|
|
20240906,122800,808841350,15000,15000,15000,15000,546
|
|
20240906,122700,800651350,15040,15040,15040,15040,1
|
|
20240906,122600,800636310,15040,15000,15040,15000,97
|
|
20240906,122500,799179950,15000,15000,15000,15000,59
|
|
20240906,122400,798294950,14990,15000,15000,14990,136
|
|
20240906,122300,796254980,15000,15000,15000,15000,3
|
|
20240906,122200,796209980,15000,14990,15000,14990,35
|
|
20240906,122100,795685320,14990,15000,15000,14990,4
|
|
20240906,122000,795625350,15000,15010,15010,15000,4
|
|
20240906,121900,795565320,15010,15000,15010,15000,20
|
|
20240906,121800,795265310,14990,15000,15000,14990,76
|
|
20240906,121700,794125660,15040,15040,15040,15040,2
|
|
20240906,121600,794095580,15050,15040,15050,14990,384
|
|
20240906,121500,788322460,15040,14980,15040,14980,37
|
|
20240906,121400,787768080,14980,14980,14980,14980,3
|
|
20240906,121300,787723140,14980,14990,14990,14980,312
|
|
20240906,121200,783047000,15020,14990,15030,14990,918
|
|
20240906,121100,769251260,14990,15000,15000,14990,44
|
|
20240906,121000,768591360,15000,15000,15000,15000,4
|
|
20240906,120900,768531360,14970,14970,14970,14970,35
|
|
20240906,120800,768007410,15000,14980,15000,14980,1075
|
|
20240906,120700,751882530,14970,14960,14970,14950,40
|
|
20240906,120600,751284120,14970,14960,14970,14960,70
|
|
20240906,120500,750236240,14950,14950,14950,14950,34
|
|
20240906,120400,749727940,14940,14940,14940,14940,3
|
|
20240906,120300,749683120,14930,14950,14950,14930,1352
|
|
20240906,120200,729473350,14960,14960,14960,14960,134
|
|
20240906,120100,727468710,14960,14970,14970,14960,70
|
|
20240906,120000,726421490,14970,14970,14980,14970,37
|
|
20240906,115900,725867400,14960,14970,14970,14960,43
|
|
20240906,115800,725224030,14980,15000,15000,14960,16
|
|
20240906,115700,724984210,15000,15000,15000,14960,51
|
|
20240906,115600,724220730,15000,15000,15000,14960,295
|
|
20240906,115500,719806380,15000,14990,15000,14980,312
|
|
20240906,115400,715129990,14970,14970,14990,14970,22
|
|
20240906,115300,714800430,14970,14990,14990,14970,33
|
|
20240906,115200,714306380,14990,14990,14990,14990,39
|
|
20240906,115100,713721770,14990,14960,14990,14960,48
|
|
20240906,115000,713003360,14990,14990,14990,14990,34
|
|
20240906,114900,712493700,14960,14990,14990,14960,55
|
|
20240906,114800,711670300,14990,14990,14990,14990,45
|
|
20240906,114700,710995750,14990,14990,14990,14960,53
|
|
20240906,114600,710202450,14990,14990,14990,14990,22
|
|
20240906,114500,709872670,14990,14990,14990,14960,51
|
|
20240906,114400,709109200,14990,14990,14990,14960,859
|
|
20240906,114300,696256980,14980,14980,14980,14960,61
|
|
20240906,114200,695343900,14980,14990,14990,14980,42
|
|
20240906,114100,694714650,14990,14990,14990,14960,69
|
|
20240906,114000,693681390,14990,14990,14990,14960,61
|
|
20240906,113900,692767290,14960,14990,14990,14960,49
|
|
20240906,113800,692033800,14990,14990,14990,14990,156
|
|
20240906,113700,689695360,14960,14990,14990,14960,77
|
|
20240906,113600,688542870,14990,14990,14990,14990,11
|
|
20240906,113500,688377980,14960,14980,14990,14960,51
|
|
20240906,113400,687614630,14980,14970,14980,14960,44
|
|
20240906,113300,686955690,14960,14990,14990,14960,122
|
|
20240906,113200,685128830,14990,14970,14990,14970,121
|
|
20240906,113100,683316390,14970,14970,14980,14970,20
|
|
20240906,113000,683016890,14970,14960,14970,14960,53
|
|
20240906,112900,682223860,14960,14970,14970,14960,1013
|
|
20240906,112800,667069260,14970,14970,14980,14970,138
|
|
20240906,112700,665003270,14980,14980,14980,14970,19
|
|
20240906,112600,664718680,14980,14980,14980,14970,61
|
|
20240906,112500,663805300,14980,14980,14980,14980,19
|
|
20240906,112400,663520680,14980,14990,14990,14980,293
|
|
20240906,112300,659131330,15010,15010,15010,15010,14
|
|
20240906,112200,658921190,15010,15010,15010,14970,73
|
|
20240906,112100,657827220,15010,15010,15010,14980,78
|
|
20240906,112000,656658450,14980,14980,14980,14970,369
|
|
20240906,111900,651131210,14980,14980,14980,14970,506
|
|
20240906,111800,643555670,14980,14980,14980,14970,137
|
|
20240906,111700,641503960,14980,14970,14980,14960,49
|
|
20240906,111600,640770310,14970,14970,14970,14960,114
|
|
20240906,111500,639064080,14970,14970,14970,14960,89
|
|
20240906,111400,637732460,14970,14970,14970,14960,567
|
|
20240906,111300,629249930,14990,15010,15010,14970,150
|
|
20240906,111200,627003710,15010,15010,15010,14970,53
|
|
20240906,111100,626209580,14980,15030,15030,14980,552
|
|
20240906,111000,617928690,15040,15040,15040,15020,74
|
|
20240906,110900,616816490,15040,15040,15040,15040,32
|
|
20240906,110800,616335210,15040,15040,15040,15000,75
|
|
20240906,110700,615208780,15040,15040,15040,15000,305
|
|
20240906,110600,610633100,15040,15010,15040,15000,51
|
|
20240906,110500,609867760,15010,15000,15010,15000,446
|
|
20240906,110400,603177630,15000,15040,15040,14980,55
|
|
20240906,110300,602353020,15040,15040,15040,14980,18
|
|
20240906,110200,602082480,15040,14990,15050,14970,964
|
|
20240906,110100,587636860,14990,14990,14990,14980,18
|
|
20240906,110000,587367050,14990,15030,15050,14990,389
|
|
20240906,105900,581534240,15030,15030,15030,15030,11
|
|
20240906,105800,581368910,15030,15020,15030,15000,408
|
|
20240906,105700,575248340,15020,15020,15020,15010,18
|
|
20240906,105600,574978010,15020,15020,15020,15010,57
|
|
20240906,105500,574122210,15030,15030,15040,15030,384
|
|
20240906,105400,568349540,15030,15040,15040,15030,51
|
|
20240906,105300,567582850,15040,15040,15040,15030,122
|
|
20240906,105200,565748000,15040,15040,15040,15030,255
|
|
20240906,105100,561913150,15050,15050,15050,15050,12
|
|
20240906,105000,561732550,15050,15050,15050,15040,84
|
|
20240906,104900,560468720,15050,15050,15050,15040,248
|
|
20240906,104800,556738610,15040,15050,15050,15040,54
|
|
20240906,104700,555926310,15040,15050,15050,15040,38
|
|
20240906,104600,555354610,15030,15030,15030,15010,64
|
|
20240906,104500,554393450,15030,15030,15030,15010,17
|
|
20240906,104400,554137960,15030,15040,15050,15030,158
|
|
20240906,104300,551761490,15040,14990,15040,14990,405
|
|
20240906,104200,545672020,15040,14980,15040,14980,19
|
|
20240906,104100,545386500,15040,15040,15040,14990,51
|
|
20240906,104000,544621210,15040,15040,15050,15000,40
|
|
20240906,103900,544019880,15040,14960,15040,14960,51
|
|
20240906,103800,543255640,15040,15020,15040,15020,22
|
|
20240906,103700,542924980,15010,14980,15030,14960,108
|
|
20240906,103600,541306450,14980,14980,14980,14960,26
|
|
20240906,103500,540917050,14980,15020,15020,14980,31
|
|
20240906,103400,540452590,15020,14990,15020,14980,502
|
|
20240906,103300,532927610,14990,14960,14990,14960,78
|
|
20240906,103200,531760150,14970,14980,14990,14960,616
|
|
20240906,103100,522532870,14980,14970,14990,14970,186
|
|
20240906,103000,519747480,14970,15010,15030,14970,402
|
|
20240906,102900,513718980,15030,15030,15040,15010,103
|
|
20240906,102800,512171920,15030,15010,15040,15010,67
|
|
20240906,102700,511165680,15020,14990,15030,14990,612
|
|
20240906,102600,501970540,14990,15000,15000,14990,54
|
|
20240906,102500,501161010,15000,15010,15010,14990,59
|
|
20240906,102400,500276180,15020,15030,15030,15020,16
|
|
20240906,102300,500035720,15040,14980,15040,14980,949
|
|
20240906,102200,485785540,14980,14990,14990,14980,48
|
|
20240906,102100,485066480,14990,14990,14990,14960,88
|
|
20240906,102000,483748770,14990,14980,15000,14950,1516
|
|
20240906,101900,461075910,14990,15020,15020,14980,112
|
|
20240906,101800,459396830,15020,15020,15020,15020,15
|
|
20240906,101700,459171530,15020,15020,15020,14980,45
|
|
20240906,101600,458497030,15020,15020,15020,14980,567
|
|
20240906,101500,449983790,15010,15030,15030,15010,112
|
|
20240906,101400,448302290,15030,15030,15030,15030,46
|
|
20240906,101300,447610910,15030,15050,15050,15010,559
|
|
20240906,101200,439219620,15050,15050,15050,15030,172
|
|
20240906,101100,436634100,15050,15050,15050,15040,51
|
|
20240906,101000,435866970,15050,15030,15050,15030,269
|
|
20240906,100900,431820710,15030,15050,15050,15030,93
|
|
20240906,100800,430422360,15030,15020,15030,15020,113
|
|
20240906,100700,428724400,15020,15090,15090,15020,1350
|
|
20240906,100600,408420420,15090,15080,15090,15070,68
|
|
20240906,100500,407394860,15070,15060,15080,15060,119
|
|
20240906,100400,405601200,15090,15100,15100,15040,443
|
|
20240906,100300,398933480,15070,15100,15100,15070,259
|
|
20240906,100200,395029720,15100,15100,15100,15100,12
|
|
20240906,100100,394848520,15060,15070,15100,15060,806
|
|
20240906,100000,382693890,15090,15110,15110,15060,48
|
|
20240906,095900,381969650,15040,15060,15070,15040,147
|
|
20240906,095800,379756690,15060,15070,15070,15060,605
|
|
20240906,095700,370645380,15060,15060,15060,15060,0
|
|
20240906,095600,370645380,15060,15060,15070,15060,733
|
|
20240906,095500,359605730,15060,15060,15060,15060,0
|
|
20240906,095400,359605730,15060,15060,15060,15060,34
|
|
20240906,095300,359093690,15060,15010,15060,15010,371
|
|
20240906,095200,353509850,15010,14980,15010,14980,191
|
|
20240906,095100,350644150,14980,15010,15010,14980,1023
|
|
20240906,095000,335319010,14980,14950,14980,14950,55
|
|
20240906,094900,334496160,14950,14950,14950,14950,4
|
|
20240906,094800,334436360,14950,14950,14950,14950,34
|
|
20240906,094700,333928060,15010,15000,15010,15000,10
|
|
20240906,094600,333777970,14950,14970,14970,14950,1022
|
|
20240906,094500,318494570,14980,14980,15000,14980,16
|
|
20240906,094400,318254870,15000,15000,15000,15000,47
|
|
20240906,094300,317549870,15000,15000,15000,15000,1
|
|
20240906,094200,317534870,15000,14970,15000,14970,238
|
|
20240906,094100,313967700,14990,14990,14990,14990,34
|
|
20240906,094000,313458040,14990,14990,15000,14990,40
|
|
20240906,093900,312858430,15000,14950,15000,14950,192
|
|
20240906,093800,309979930,14940,14970,15000,14940,185
|
|
20240906,093700,307207500,14970,14930,14970,14930,185
|
|
20240906,093600,304443850,14920,14920,14920,14910,422
|
|
20240906,093500,298150420,14910,14960,14960,14910,1763
|
|
20240906,093400,271855030,14960,14970,14970,14950,671
|
|
20240906,093300,261821100,14970,14990,15000,14970,310
|
|
20240906,093200,257177740,15000,15000,15000,14980,1316
|
|
20240906,093100,237448780,15000,15030,15030,15000,3429
|
|
20240906,093000,185978350,15040,15070,15070,15040,114
|
|
20240906,092900,184262980,15040,15090,15090,15040,705
|
|
20240906,092800,173653400,15090,15080,15090,15050,649
|
|
20240906,092700,163873840,15080,15070,15080,15070,11
|
|
20240906,092600,163707970,15070,15080,15100,15070,535
|
|
20240906,092500,155641600,15080,15070,15120,15070,518
|
|
20240906,092400,147829800,15070,15120,15120,15070,588
|
|
20240906,092300,138953230,15120,15130,15130,15120,12
|
|
20240906,092200,138771680,15130,15180,15180,15130,996
|
|
20240906,092100,123679950,15170,15210,15210,15170,1619
|
|
20240906,092000,99077390,15210,15220,15220,15210,96
|
|
20240906,091900,97617220,15250,15250,15250,15250,20
|
|
20240906,091800,97312220,15210,15250,15250,15210,2175
|
|
20240906,091700,64185440,15250,15260,15260,15250,111
|
|
20240906,091600,62491610,15270,15270,15270,15270,60
|
|
20240906,091500,61575410,15260,15260,15260,15260,40
|
|
20240906,091400,60965010,15260,15270,15270,15260,36
|
|
20240906,091300,60415640,15260,15240,15260,15240,67
|
|
20240906,091200,59394170,15250,15250,15250,15250,259
|
|
20240906,091100,55444420,15250,15250,15250,15250,505
|
|
20240906,091000,47743170,15260,15240,15290,15240,65
|
|
20240906,090900,46751420,15250,15240,15250,15240,37
|
|
20240906,090800,46187520,15260,15250,15260,15250,4
|
|
20240906,090700,46126510,15240,15280,15300,15240,732
|
|
20240906,090600,34952820,15290,15270,15300,15270,37
|
|
20240906,090500,34387190,15270,15240,15270,15240,44
|
|
20240906,090400,33715890,15240,15260,15340,15220,575
|
|
20240906,090300,24931140,15270,15260,15270,15260,17
|
|
20240906,090200,24671630,15230,15240,15240,15210,580
|
|
20240906,090100,15844390,15240,15250,15250,15240,6
|
|
20240906,090000,15752900,15340,15230,15340,15230,1008
|