670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,200600,1322683960,14630,14630,14630,14630,0
|
|
20240910,200500,1322683960,14630,14630,14630,14630,0
|
|
20240910,200400,1322683960,14630,14630,14630,14630,0
|
|
20240910,200300,1322683960,14630,14630,14630,14630,0
|
|
20240910,200200,1322683960,14630,14630,14630,14630,0
|
|
20240910,200100,1322683960,14630,14630,14630,14630,0
|
|
20240910,200000,1322683960,14630,14630,14630,14630,0
|
|
20240910,195900,1322683960,14630,14630,14630,14630,0
|
|
20240910,195800,1322683960,14630,14630,14630,14630,0
|
|
20240910,195700,1322683960,14630,14630,14630,14630,0
|
|
20240910,195600,1322683960,14630,14630,14630,14630,0
|
|
20240910,195500,1322683960,14630,14630,14630,14630,0
|
|
20240910,195400,1322683960,14630,14630,14630,14630,0
|
|
20240910,195300,1322683960,14630,14630,14630,14630,0
|
|
20240910,195200,1322683960,14630,14630,14630,14630,0
|
|
20240910,195100,1322683960,14630,14630,14630,14630,0
|
|
20240910,195000,1322683960,14630,14630,14630,14630,0
|
|
20240910,194900,1322683960,14630,14630,14630,14630,0
|
|
20240910,194800,1322683960,14630,14630,14630,14630,0
|
|
20240910,194700,1322683960,14630,14630,14630,14630,0
|
|
20240910,194600,1322683960,14630,14630,14630,14630,0
|
|
20240910,194500,1322683960,14630,14630,14630,14630,0
|
|
20240910,194400,1322683960,14630,14630,14630,14630,0
|
|
20240910,194300,1322683960,14630,14630,14630,14630,0
|
|
20240910,194200,1322683960,14630,14630,14630,14630,0
|
|
20240910,194100,1322683960,14630,14630,14630,14630,0
|
|
20240910,194000,1322683960,14630,14630,14630,14630,0
|
|
20240910,193900,1322683960,14630,14630,14630,14630,0
|
|
20240910,193800,1322683960,14630,14630,14630,14630,0
|
|
20240910,193700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,193600,1322683960,14630,14630,14630,14630,0
|
|
20240910,193500,1322683960,14630,14630,14630,14630,0
|
|
20240910,193400,1322683960,14630,14630,14630,14630,0
|
|
20240910,193300,1322683960,14630,14630,14630,14630,0
|
|
20240910,193200,1322683960,14630,14630,14630,14630,0
|
|
20240910,193100,1322683960,14630,14630,14630,14630,0
|
|
20240910,193000,1322683960,14630,14630,14630,14630,0
|
|
20240910,192900,1322683960,14630,14630,14630,14630,0
|
|
20240910,192800,1322683960,14630,14630,14630,14630,0
|
|
20240910,192700,1322683960,14630,14630,14630,14630,0
|
|
20240910,192600,1322683960,14630,14630,14630,14630,0
|
|
20240910,192500,1322683960,14630,14630,14630,14630,0
|
|
20240910,192400,1322683960,14630,14630,14630,14630,0
|
|
20240910,192300,1322683960,14630,14630,14630,14630,0
|
|
20240910,192200,1322683960,14630,14630,14630,14630,0
|
|
20240910,192100,1322683960,14630,14630,14630,14630,0
|
|
20240910,192000,1322683960,14630,14630,14630,14630,0
|
|
20240910,191900,1322683960,14630,14630,14630,14630,0
|
|
20240910,191800,1322683960,14630,14630,14630,14630,0
|
|
20240910,191700,1322683960,14630,14630,14630,14630,0
|
|
20240910,191600,1322683960,14630,14630,14630,14630,0
|
|
20240910,191500,1322683960,14630,14630,14630,14630,0
|
|
20240910,191400,1322683960,14630,14630,14630,14630,0
|
|
20240910,191300,1322683960,14630,14630,14630,14630,0
|
|
20240910,191200,1322683960,14630,14630,14630,14630,0
|
|
20240910,191100,1322683960,14630,14630,14630,14630,0
|
|
20240910,191000,1322683960,14630,14630,14630,14630,0
|
|
20240910,190900,1322683960,14630,14630,14630,14630,0
|
|
20240910,190800,1322683960,14630,14630,14630,14630,0
|
|
20240910,190700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,190600,1322683960,14630,14630,14630,14630,0
|
|
20240910,190500,1322683960,14630,14630,14630,14630,0
|
|
20240910,190400,1322683960,14630,14630,14630,14630,0
|
|
20240910,190300,1322683960,14630,14630,14630,14630,0
|
|
20240910,190200,1322683960,14630,14630,14630,14630,0
|
|
20240910,190100,1322683960,14630,14630,14630,14630,0
|
|
20240910,190000,1322683960,14630,14630,14630,14630,0
|
|
20240910,185900,1322683960,14630,14630,14630,14630,0
|
|
20240910,185800,1322683960,14630,14630,14630,14630,0
|
|
20240910,185700,1322683960,14630,14630,14630,14630,0
|
|
20240910,185600,1322683960,14630,14630,14630,14630,0
|
|
20240910,185500,1322683960,14630,14630,14630,14630,0
|
|
20240910,185400,1322683960,14630,14630,14630,14630,0
|
|
20240910,185300,1322683960,14630,14630,14630,14630,0
|
|
20240910,185200,1322683960,14630,14630,14630,14630,0
|
|
20240910,185100,1322683960,14630,14630,14630,14630,0
|
|
20240910,185000,1322683960,14630,14630,14630,14630,0
|
|
20240910,184900,1322683960,14630,14630,14630,14630,0
|
|
20240910,184800,1322683960,14630,14630,14630,14630,0
|
|
20240910,184700,1322683960,14630,14630,14630,14630,0
|
|
20240910,184600,1322683960,14630,14630,14630,14630,0
|
|
20240910,184500,1322683960,14630,14630,14630,14630,0
|
|
20240910,184400,1322683960,14630,14630,14630,14630,0
|
|
20240910,184300,1322683960,14630,14630,14630,14630,0
|
|
20240910,184200,1322683960,14630,14630,14630,14630,0
|
|
20240910,184100,1322683960,14630,14630,14630,14630,0
|
|
20240910,184000,1322683960,14630,14630,14630,14630,0
|
|
20240910,183900,1322683960,14630,14630,14630,14630,0
|
|
20240910,183800,1322683960,14630,14630,14630,14630,0
|
|
20240910,183700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,183600,1322683960,14630,14630,14630,14630,0
|
|
20240910,183500,1322683960,14630,14630,14630,14630,0
|
|
20240910,183400,1322683960,14630,14630,14630,14630,0
|
|
20240910,183300,1322683960,14630,14630,14630,14630,0
|
|
20240910,183200,1322683960,14630,14630,14630,14630,0
|
|
20240910,183100,1322683960,14630,14630,14630,14630,0
|
|
20240910,183000,1322683960,14630,14630,14630,14630,0
|
|
20240910,182900,1322683960,14630,14630,14630,14630,0
|
|
20240910,182800,1322683960,14630,14630,14630,14630,0
|
|
20240910,182700,1322683960,14630,14630,14630,14630,0
|
|
20240910,182600,1322683960,14630,14630,14630,14630,0
|
|
20240910,182500,1322683960,14630,14630,14630,14630,0
|
|
20240910,182400,1322683960,14630,14630,14630,14630,0
|
|
20240910,182300,1322683960,14630,14630,14630,14630,0
|
|
20240910,182200,1322683960,14630,14630,14630,14630,0
|
|
20240910,182100,1322683960,14630,14630,14630,14630,0
|
|
20240910,182000,1322683960,14630,14630,14630,14630,0
|
|
20240910,181900,1322683960,14630,14630,14630,14630,0
|
|
20240910,181800,1322683960,14630,14630,14630,14630,0
|
|
20240910,181700,1322683960,14630,14630,14630,14630,0
|
|
20240910,181600,1322683960,14630,14630,14630,14630,0
|
|
20240910,181500,1322683960,14630,14630,14630,14630,0
|
|
20240910,181400,1322683960,14630,14630,14630,14630,0
|
|
20240910,181300,1322683960,14630,14630,14630,14630,0
|
|
20240910,181200,1322683960,14630,14630,14630,14630,0
|
|
20240910,181100,1322683960,14630,14630,14630,14630,0
|
|
20240910,181000,1322683960,14630,14630,14630,14630,0
|
|
20240910,180900,1322683960,14630,14630,14630,14630,0
|
|
20240910,180800,1322683960,14630,14630,14630,14630,0
|
|
20240910,180700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,180600,1322683960,14630,14630,14630,14630,0
|
|
20240910,180500,1322683960,14630,14630,14630,14630,0
|
|
20240910,180400,1322683960,14630,14630,14630,14630,0
|
|
20240910,180300,1322683960,14630,14630,14630,14630,0
|
|
20240910,180200,1322683960,14630,14630,14630,14630,0
|
|
20240910,180100,1322683960,14630,14630,14630,14630,0
|
|
20240910,180000,1322683960,14630,14630,14630,14630,0
|
|
20240910,175900,1322683960,14630,14630,14630,14630,0
|
|
20240910,175800,1322683960,14630,14630,14630,14630,0
|
|
20240910,175700,1322683960,14630,14630,14630,14630,0
|
|
20240910,175600,1322683960,14630,14630,14630,14630,0
|
|
20240910,175500,1322683960,14630,14630,14630,14630,0
|
|
20240910,175400,1322683960,14630,14630,14630,14630,0
|
|
20240910,175300,1322683960,14630,14630,14630,14630,0
|
|
20240910,175200,1322683960,14630,14630,14630,14630,0
|
|
20240910,175100,1322683960,14630,14630,14630,14630,0
|
|
20240910,175000,1322683960,14630,14630,14630,14630,0
|
|
20240910,174900,1322683960,14630,14630,14630,14630,0
|
|
20240910,174800,1322683960,14630,14630,14630,14630,0
|
|
20240910,174700,1322683960,14630,14630,14630,14630,0
|
|
20240910,174600,1322683960,14630,14630,14630,14630,0
|
|
20240910,174500,1322683960,14630,14630,14630,14630,0
|
|
20240910,174400,1322683960,14630,14630,14630,14630,0
|
|
20240910,174300,1322683960,14630,14630,14630,14630,0
|
|
20240910,174200,1322683960,14630,14630,14630,14630,0
|
|
20240910,174100,1322683960,14630,14630,14630,14630,0
|
|
20240910,174000,1322683960,14630,14630,14630,14630,0
|
|
20240910,173900,1322683960,14630,14630,14630,14630,0
|
|
20240910,173800,1322683960,14630,14630,14630,14630,0
|
|
20240910,173700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,173600,1322683960,14630,14630,14630,14630,0
|
|
20240910,173500,1322683960,14630,14630,14630,14630,0
|
|
20240910,173400,1322683960,14630,14630,14630,14630,0
|
|
20240910,173300,1322683960,14630,14630,14630,14630,0
|
|
20240910,173200,1322683960,14630,14630,14630,14630,0
|
|
20240910,173100,1322683960,14630,14630,14630,14630,0
|
|
20240910,173000,1322683960,14630,14630,14630,14630,0
|
|
20240910,172900,1322683960,14630,14630,14630,14630,0
|
|
20240910,172800,1322683960,14630,14630,14630,14630,0
|
|
20240910,172700,1322683960,14630,14630,14630,14630,0
|
|
20240910,172600,1322683960,14630,14630,14630,14630,0
|
|
20240910,172500,1322683960,14630,14630,14630,14630,0
|
|
20240910,172400,1322683960,14630,14630,14630,14630,0
|
|
20240910,172300,1322683960,14630,14630,14630,14630,0
|
|
20240910,172200,1322683960,14630,14630,14630,14630,0
|
|
20240910,172100,1322683960,14630,14630,14630,14630,0
|
|
20240910,172000,1322683960,14630,14630,14630,14630,0
|
|
20240910,171900,1322683960,14630,14630,14630,14630,0
|
|
20240910,171800,1322683960,14630,14630,14630,14630,0
|
|
20240910,171700,1322683960,14630,14630,14630,14630,0
|
|
20240910,171600,1322683960,14630,14630,14630,14630,0
|
|
20240910,171500,1322683960,14630,14630,14630,14630,0
|
|
20240910,171400,1322683960,14630,14630,14630,14630,0
|
|
20240910,171300,1322683960,14630,14630,14630,14630,0
|
|
20240910,171200,1322683960,14630,14630,14630,14630,0
|
|
20240910,171100,1322683960,14630,14630,14630,14630,0
|
|
20240910,171000,1322683960,14630,14630,14630,14630,0
|
|
20240910,170900,1322683960,14630,14630,14630,14630,0
|
|
20240910,170800,1322683960,14630,14630,14630,14630,0
|
|
20240910,170700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,170600,1322683960,14630,14630,14630,14630,0
|
|
20240910,170500,1322683960,14630,14630,14630,14630,0
|
|
20240910,170400,1322683960,14630,14630,14630,14630,0
|
|
20240910,170300,1322683960,14630,14630,14630,14630,0
|
|
20240910,170200,1322683960,14630,14630,14630,14630,0
|
|
20240910,170100,1322683960,14630,14630,14630,14630,0
|
|
20240910,170000,1322683960,14630,14630,14630,14630,0
|
|
20240910,165900,1322683960,14630,14630,14630,14630,0
|
|
20240910,165800,1322683960,14630,14630,14630,14630,0
|
|
20240910,165700,1322683960,14630,14630,14630,14630,0
|
|
20240910,165600,1322683960,14630,14630,14630,14630,0
|
|
20240910,165500,1322683960,14630,14630,14630,14630,0
|
|
20240910,165400,1322683960,14630,14630,14630,14630,0
|
|
20240910,165300,1322683960,14630,14630,14630,14630,0
|
|
20240910,165200,1322683960,14630,14630,14630,14630,0
|
|
20240910,165100,1322683960,14630,14630,14630,14630,0
|
|
20240910,165000,1322683960,14630,14630,14630,14630,0
|
|
20240910,164900,1322683960,14630,14630,14630,14630,0
|
|
20240910,164800,1322683960,14630,14630,14630,14630,0
|
|
20240910,164700,1322683960,14630,14630,14630,14630,0
|
|
20240910,164600,1322683960,14630,14630,14630,14630,0
|
|
20240910,164500,1322683960,14630,14630,14630,14630,0
|
|
20240910,164400,1322683960,14630,14630,14630,14630,0
|
|
20240910,164300,1322683960,14630,14630,14630,14630,0
|
|
20240910,164200,1322683960,14630,14630,14630,14630,0
|
|
20240910,164100,1322683960,14630,14630,14630,14630,0
|
|
20240910,164000,1322683960,14630,14630,14630,14630,0
|
|
20240910,163900,1322683960,14630,14630,14630,14630,0
|
|
20240910,163800,1322683960,14630,14630,14630,14630,0
|
|
20240910,163700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,163600,1322683960,14630,14630,14630,14630,0
|
|
20240910,163500,1322683960,14630,14630,14630,14630,0
|
|
20240910,163400,1322683960,14630,14630,14630,14630,0
|
|
20240910,163300,1322683960,14630,14630,14630,14630,0
|
|
20240910,163200,1322683960,14630,14630,14630,14630,0
|
|
20240910,163100,1322683960,14630,14630,14630,14630,0
|
|
20240910,163000,1322683960,14630,14630,14630,14630,0
|
|
20240910,162900,1322683960,14630,14630,14630,14630,0
|
|
20240910,162800,1322683960,14630,14630,14630,14630,0
|
|
20240910,162700,1322683960,14630,14630,14630,14630,0
|
|
20240910,162600,1322683960,14630,14630,14630,14630,0
|
|
20240910,162500,1322683960,14630,14630,14630,14630,0
|
|
20240910,162400,1322683960,14630,14630,14630,14630,0
|
|
20240910,162300,1322683960,14630,14630,14630,14630,0
|
|
20240910,162200,1322683960,14630,14630,14630,14630,0
|
|
20240910,162100,1322683960,14630,14630,14630,14630,0
|
|
20240910,162000,1322683960,14630,14630,14630,14630,0
|
|
20240910,161900,1322683960,14630,14630,14630,14630,0
|
|
20240910,161800,1322683960,14630,14630,14630,14630,0
|
|
20240910,161700,1322683960,14630,14630,14630,14630,0
|
|
20240910,161600,1322683960,14630,14630,14630,14630,0
|
|
20240910,161500,1322683960,14630,14630,14630,14630,0
|
|
20240910,161400,1322683960,14630,14630,14630,14630,0
|
|
20240910,161300,1322683960,14630,14630,14630,14630,0
|
|
20240910,161200,1322683960,14630,14630,14630,14630,0
|
|
20240910,161100,1322683960,14630,14630,14630,14630,0
|
|
20240910,161000,1322683960,14630,14630,14630,14630,0
|
|
20240910,160900,1322683960,14630,14630,14630,14630,0
|
|
20240910,160800,1322683960,14630,14630,14630,14630,0
|
|
20240910,160700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,160600,1322683960,14630,14630,14630,14630,0
|
|
20240910,160500,1322683960,14630,14630,14630,14630,0
|
|
20240910,160400,1322683960,14630,14630,14630,14630,0
|
|
20240910,160300,1322683960,14630,14630,14630,14630,0
|
|
20240910,160200,1322683960,14630,14630,14630,14630,0
|
|
20240910,160100,1322683960,14630,14630,14630,14630,0
|
|
20240910,160000,1322683960,14630,14630,14630,14630,0
|
|
20240910,155900,1322683960,14630,14630,14630,14630,0
|
|
20240910,155800,1322683960,14630,14630,14630,14630,0
|
|
20240910,155700,1322683960,14630,14630,14630,14630,0
|
|
20240910,155600,1322683960,14630,14630,14630,14630,0
|
|
20240910,155500,1322683960,14630,14630,14630,14630,0
|
|
20240910,155400,1322683960,14630,14630,14630,14630,0
|
|
20240910,155300,1322683960,14630,14630,14630,14630,0
|
|
20240910,155200,1322683960,14630,14630,14630,14630,0
|
|
20240910,155100,1322683960,14630,14630,14630,14630,0
|
|
20240910,155000,1322683960,14630,14630,14630,14630,0
|
|
20240910,154900,1322683960,14630,14630,14630,14630,0
|
|
20240910,154800,1322683960,14630,14630,14630,14630,0
|
|
20240910,154700,1322683960,14630,14630,14630,14630,0
|
|
20240910,154600,1322683960,14630,14630,14630,14630,0
|
|
20240910,154500,1322683960,14630,14630,14630,14630,0
|
|
20240910,154400,1322683960,14630,14630,14630,14630,0
|
|
20240910,154300,1322683960,14630,14630,14630,14630,0
|
|
20240910,154200,1322683960,14630,14630,14630,14630,0
|
|
20240910,154100,1322683960,14630,14630,14630,14630,0
|
|
20240910,154000,1322683960,14630,14630,14630,14630,0
|
|
20240910,153900,1322683960,14630,14630,14630,14630,0
|
|
20240910,153800,1322683960,14630,14630,14630,14630,0
|
|
20240910,153700,1322683960,14630,14630,14630,14630,1948
|
|
20240910,153600,1322683960,14630,14630,14630,14630,0
|
|
20240910,153500,1322683960,14630,14630,14630,14630,0
|
|
20240910,153400,1322683960,14630,14630,14630,14630,0
|
|
20240910,153300,1322683960,14630,14630,14630,14630,0
|
|
20240910,153200,1322683960,14630,14630,14630,14630,0
|
|
20240910,153100,1322683960,14630,14630,14630,14630,0
|
|
20240910,153000,1322683960,14630,14630,14630,14630,1948
|
|
20240910,152900,1294184720,14620,14620,14620,14620,0
|
|
20240910,152800,1294184720,14620,14620,14620,14620,0
|
|
20240910,152700,1294184720,14620,14620,14620,14620,0
|
|
20240910,152600,1294184720,14620,14620,14620,14620,0
|
|
20240910,152500,1294184720,14620,14620,14620,14620,0
|
|
20240910,152400,1294184720,14620,14620,14620,14620,0
|
|
20240910,152300,1294184720,14620,14620,14620,14620,0
|
|
20240910,152200,1294184720,14620,14620,14620,14620,0
|
|
20240910,152100,1294184720,14620,14620,14620,14620,0
|
|
20240910,152000,1294184720,14620,14620,14620,14620,0
|
|
20240910,151900,1294184720,14620,14670,14670,14620,120
|
|
20240910,151800,1292428590,14630,14630,14630,14630,164
|
|
20240910,151700,1290029270,14620,14660,14670,14620,203
|
|
20240910,151600,1287058910,14660,14660,14660,14650,105
|
|
20240910,151500,1285520370,14660,14650,14670,14650,105
|
|
20240910,151400,1283981250,14660,14660,14660,14630,53
|
|
20240910,151300,1283204330,14630,14660,14660,14630,504
|
|
20240910,151200,1275825010,14660,14650,14660,14650,41
|
|
20240910,151100,1275224180,14650,14640,14650,14630,501
|
|
20240910,151000,1267886730,14640,14640,14640,14630,101
|
|
20240910,150900,1266408410,14640,14630,14650,14620,78
|
|
20240910,150800,1265266470,14620,14610,14630,14610,119
|
|
20240910,150700,1263527440,14610,14620,14620,14610,305
|
|
20240910,150600,1259070720,14620,14630,14630,14620,130
|
|
20240910,150500,1257169740,14620,14620,14630,14620,102
|
|
20240910,150400,1255678220,14620,14620,14620,14610,57
|
|
20240910,150300,1254844920,14620,14620,14620,14610,83
|
|
20240910,150200,1253631610,14610,14620,14640,14610,64
|
|
20240910,150100,1252695400,14620,14620,14620,14610,108
|
|
20240910,150000,1251116660,14610,14620,14630,14610,192
|
|
20240910,145900,1248309660,14620,14650,14650,14610,152
|
|
20240910,145800,1246084970,14650,14620,14650,14620,79
|
|
20240910,145700,1244928670,14620,14610,14620,14610,83
|
|
20240910,145600,1243715480,14610,14600,14610,14590,267
|
|
20240910,145500,1239817280,14600,14600,14610,14590,247
|
|
20240910,145400,1236212190,14600,14610,14620,14590,152
|
|
20240910,145300,1233991460,14600,14630,14630,14600,99
|
|
20240910,145200,1232543960,14630,14630,14630,14600,233
|
|
20240910,145100,1229141210,14650,14590,14650,14590,210
|
|
20240910,145000,1226074740,14580,14600,14600,14570,245
|
|
20240910,144900,1222502680,14600,14570,14600,14570,193
|
|
20240910,144800,1219689320,14580,14550,14580,14550,290
|
|
20240910,144700,1215468650,14540,14540,14540,14540,135
|
|
20240910,144600,1213505750,14550,14540,14550,14530,10
|
|
20240910,144500,1213360330,14540,14530,14540,14530,209
|
|
20240910,144400,1210322880,14540,14540,14540,14540,1
|
|
20240910,144300,1210308340,14530,14530,14530,14530,5
|
|
20240910,144200,1210235690,14520,14530,14550,14520,447
|
|
20240910,144100,1203735700,14530,14530,14550,14520,96
|
|
20240910,144000,1202340750,14550,14540,14550,14520,1236
|
|
20240910,143900,1184379030,14530,14540,14540,14530,77
|
|
20240910,143800,1183259500,14530,14530,14530,14530,132
|
|
20240910,143700,1181341540,14530,14530,14530,14530,36
|
|
20240910,143600,1180818460,14530,14540,14540,14530,5
|
|
20240910,143500,1180745790,14530,14540,14540,14530,57
|
|
20240910,143400,1179917030,14540,14540,14550,14540,327
|
|
20240910,143300,1175162440,14540,14540,14540,14540,121
|
|
20240910,143200,1173403100,14540,14540,14540,14540,6
|
|
20240910,143100,1173315860,14550,14550,14560,14540,462
|
|
20240910,143000,1166593270,14550,14550,14550,14550,63
|
|
20240910,142900,1165676620,14550,14550,14550,14540,109
|
|
20240910,142800,1164090780,14550,14550,14550,14550,25
|
|
20240910,142700,1163727030,14560,14550,14560,14550,198
|
|
20240910,142600,1160846030,14550,14550,14550,14550,70
|
|
20240910,142500,1159827530,14550,14560,14560,14550,104
|
|
20240910,142400,1158313320,14550,14560,14560,14550,69
|
|
20240910,142300,1157309350,14550,14560,14560,14550,212
|
|
20240910,142200,1154223750,14560,14560,14560,14550,38
|
|
20240910,142100,1153670520,14550,14540,14550,14540,120
|
|
20240910,142000,1151924530,14560,14550,14560,14540,175
|
|
20240910,141900,1149377500,14530,14530,14550,14530,159
|
|
20240910,141800,1147065660,14560,14550,14560,14530,375
|
|
20240910,141700,1141611770,14540,14550,14550,14540,203
|
|
20240910,141600,1138659460,14540,14540,14540,14530,289
|
|
20240910,141500,1134457420,14530,14530,14540,14530,311
|
|
20240910,141400,1129935600,14530,14540,14540,14530,533
|
|
20240910,141300,1122189490,14540,14540,14540,14540,94
|
|
20240910,141200,1120822730,14530,14550,14550,14530,393
|
|
20240910,141100,1115106650,14550,14550,14550,14550,174
|
|
20240910,141000,1112574950,14550,14550,14560,14550,257
|
|
20240910,140900,1108835580,14560,14570,14570,14560,483
|
|
20240910,140800,1101803080,14570,14570,14570,14560,118
|
|
20240910,140700,1100083850,14570,14570,14570,14570,37
|
|
20240910,140600,1099544760,14570,14570,14570,14570,489
|
|
20240910,140500,1092420030,14570,14570,14570,14570,45
|
|
20240910,140400,1091764380,14580,14570,14580,14570,50
|
|
20240910,140300,1091035610,14570,14570,14570,14570,92
|
|
20240910,140200,1089695170,14570,14580,14580,14570,285
|
|
20240910,140100,1085540790,14580,14580,14580,14580,26
|
|
20240910,140000,1085161710,14580,14580,14580,14580,155
|
|
20240910,135900,1082901810,14590,14580,14590,14580,97
|
|
20240910,135800,1081487480,14580,14580,14580,14580,11
|
|
20240910,135700,1081327100,14580,14580,14590,14580,38
|
|
20240910,135600,1080772960,14580,14570,14580,14570,188
|
|
20240910,135500,1078031950,14580,14580,14580,14580,219
|
|
20240910,135400,1074838930,14580,14590,14600,14580,442
|
|
20240910,135300,1068391210,14590,14590,14590,14590,4
|
|
20240910,135200,1068332850,14590,14590,14590,14590,0
|
|
20240910,135100,1068332850,14590,14590,14590,14580,321
|
|
20240910,135000,1063649490,14590,14590,14590,14590,41
|
|
20240910,134900,1063051300,14590,14590,14590,14590,28
|
|
20240910,134800,1062642780,14590,14590,14600,14590,176
|
|
20240910,134700,1060074770,14600,14600,14600,14590,68
|
|
20240910,134600,1059082390,14600,14590,14600,14590,31
|
|
20240910,134500,1058629990,14590,14590,14590,14590,212
|
|
20240910,134400,1055536910,14590,14590,14590,14590,192
|
|
20240910,134300,1052735630,14590,14590,14590,14590,38
|
|
20240910,134200,1052181210,14590,14590,14590,14590,86
|
|
20240910,134100,1050926470,14590,14600,14600,14590,165
|
|
20240910,134000,1048517500,14600,14600,14610,14600,125
|
|
20240910,133900,1046692490,14600,14600,14600,14600,151
|
|
20240910,133800,1044487890,14600,14600,14600,14600,3
|
|
20240910,133700,1044444090,14610,14610,14610,14610,150
|
|
20240910,133600,1042252590,14610,14610,14610,14610,19
|
|
20240910,133500,1041975000,14610,14610,14610,14600,374
|
|
20240910,133400,1036510890,14600,14610,14610,14600,134
|
|
20240910,133300,1034554030,14610,14610,14610,14610,2
|
|
20240910,133200,1034524810,14610,14610,14610,14610,136
|
|
20240910,133100,1032537850,14610,14620,14620,14610,191
|
|
20240910,133000,1029745640,14620,14620,14620,14620,90
|
|
20240910,132900,1028429840,14620,14620,14620,14620,150
|
|
20240910,132800,1026236840,14600,14600,14610,14600,397
|
|
20240910,132700,1020439470,14600,14600,14600,14600,198
|
|
20240910,132600,1017548670,14610,14610,14610,14600,153
|
|
20240910,132500,1015314700,14600,14610,14610,14600,17
|
|
20240910,132400,1015066360,14600,14600,14600,14600,252
|
|
20240910,132300,1011387160,14600,14600,14600,14600,236
|
|
20240910,132200,1007941560,14610,14600,14610,14600,21
|
|
20240910,132100,1007634950,14610,14610,14610,14610,2
|
|
20240910,132000,1007605730,14620,14610,14620,14600,174
|
|
20240910,131900,1005063610,14610,14610,14610,14610,136
|
|
20240910,131800,1003076650,14610,14620,14620,14610,155
|
|
20240910,131700,1000811930,14620,14600,14620,14600,126
|
|
20240910,131600,998971030,14600,14600,14600,14600,224
|
|
20240910,131500,995700630,14590,14610,14610,14590,18
|
|
20240910,131400,995437710,14610,14600,14610,14600,331
|
|
20240910,131300,990603810,14610,14610,14610,14600,230
|
|
20240910,131200,987244860,14610,14610,14610,14610,3
|
|
20240910,131100,987201030,14620,14620,14620,14620,95
|
|
20240910,131000,985812130,14610,14620,14630,14610,20
|
|
20240910,130900,985519750,14630,14600,14630,14600,359
|
|
20240910,130800,980271040,14620,14640,14640,14620,195
|
|
20240910,130700,977417380,14640,14640,14640,14640,3
|
|
20240910,130600,977373460,14640,14630,14640,14620,258
|
|
20240910,130500,973599590,14610,14620,14630,14610,283
|
|
20240910,130400,969460710,14620,14600,14620,14600,226
|
|
20240910,130300,966157510,14620,14620,14620,14620,134
|
|
20240910,130200,964198430,14610,14600,14610,14600,636
|
|
20240910,130100,954909380,14610,14600,14610,14600,90
|
|
20240910,130000,953594510,14620,14600,14630,14600,16
|
|
20240910,125900,953360840,14600,14600,14620,14600,1059
|
|
20240910,125800,937897700,14620,14610,14620,14610,613
|
|
20240910,125700,928939910,14600,14600,14610,14600,162
|
|
20240910,125600,926574580,14600,14600,14610,14600,138
|
|
20240910,125500,924559630,14610,14610,14610,14600,246
|
|
20240910,125400,920965680,14600,14610,14610,14600,44
|
|
20240910,125300,920322980,14600,14590,14600,14590,321
|
|
20240910,125200,915636610,14600,14600,14600,14590,441
|
|
20240910,125100,909198040,14600,14600,14600,14600,42
|
|
20240910,125000,908584840,14600,14600,14610,14600,187
|
|
20240910,124900,905854620,14610,14610,14610,14600,791
|
|
20240910,124800,894302330,14610,14600,14610,14600,198
|
|
20240910,124700,891409770,14610,14610,14610,14600,355
|
|
20240910,124600,886225790,14610,14610,14610,14610,504
|
|
20240910,124500,878862350,14610,14610,14610,14610,146
|
|
20240910,124400,876729290,14610,14620,14620,14610,1138
|
|
20240910,124300,860099670,14620,14630,14630,14620,1512
|
|
20240910,124200,837986100,14630,14640,14640,14630,247
|
|
20240910,124100,834371710,14630,14630,14640,14620,813
|
|
20240910,124000,822477480,14630,14630,14640,14630,41
|
|
20240910,123900,821877630,14630,14630,14640,14630,212
|
|
20240910,123800,818775570,14630,14620,14630,14620,99
|
|
20240910,123700,817327310,14630,14630,14630,14620,288
|
|
20240910,123600,813114190,14620,14630,14630,14620,60
|
|
20240910,123500,812236650,14630,14610,14630,14610,43
|
|
20240910,123400,811607850,14620,14620,14620,14620,271
|
|
20240910,123300,807645830,14620,14610,14620,14610,193
|
|
20240910,123200,804825930,14610,14610,14620,14610,25
|
|
20240910,123100,804460660,14610,14610,14620,14610,161
|
|
20240910,123000,802108340,14610,14610,14620,14610,143
|
|
20240910,122900,800018870,14620,14610,14620,14610,217
|
|
20240910,122800,796847910,14620,14620,14620,14610,423
|
|
20240910,122700,790663950,14620,14620,14620,14620,99
|
|
20240910,122600,789216570,14620,14630,14630,14620,157
|
|
20240910,122500,786921170,14620,14630,14630,14620,703
|
|
20240910,122400,776637540,14630,14640,14640,14630,22
|
|
20240910,122300,776315570,14640,14640,14640,14630,335
|
|
20240910,122200,771412070,14640,14640,14640,14640,26
|
|
20240910,122100,771031430,14640,14640,14650,14640,218
|
|
20240910,122000,767839900,14640,14640,14640,14640,101
|
|
20240910,121900,766361260,14650,14650,14650,14650,12
|
|
20240910,121800,766185460,14650,14640,14650,14630,353
|
|
20240910,121700,761016170,14630,14640,14640,14630,255
|
|
20240910,121600,757285410,14630,14630,14640,14630,131
|
|
20240910,121500,755367850,14630,14630,14640,14630,173
|
|
20240910,121400,752835380,14630,14630,14640,14630,191
|
|
20240910,121300,750039800,14630,14650,14650,14630,505
|
|
20240910,121200,742642760,14650,14660,14660,14650,141
|
|
20240910,121100,740575850,14660,14660,14670,14660,204
|
|
20240910,121000,737585200,14660,14680,14680,14660,145
|
|
20240910,120900,735458370,14680,14670,14680,14670,276
|
|
20240910,120800,731409400,14670,14670,14670,14670,11
|
|
20240910,120700,731248030,14670,14680,14680,14670,64
|
|
20240910,120600,730308980,14680,14670,14690,14670,142
|
|
20240910,120500,728224730,14680,14670,14680,14660,365
|
|
20240910,120400,722869100,14670,14680,14680,14670,30
|
|
20240910,120300,722428990,14670,14690,14690,14670,23
|
|
20240910,120200,722091440,14670,14670,14680,14670,415
|
|
20240910,120100,716002310,14680,14680,14680,14670,211
|
|
20240910,120000,712905090,14680,14680,14690,14680,45
|
|
20240910,115900,712244440,14690,14690,14690,14680,76
|
|
20240910,115800,711128150,14680,14680,14680,14680,11
|
|
20240910,115700,710966670,14710,14680,14710,14680,204
|
|
20240910,115600,707968330,14680,14670,14700,14670,370
|
|
20240910,115500,702534190,14670,14690,14690,14670,113
|
|
20240910,115400,700875340,14690,14680,14690,14680,15
|
|
20240910,115300,700655100,14690,14690,14690,14690,0
|
|
20240910,115200,700655100,14690,14680,14700,14680,286
|
|
20240910,115100,696453000,14680,14680,14690,14670,208
|
|
20240910,115000,693398470,14680,14660,14680,14660,38
|
|
20240910,114900,692840850,14660,14660,14680,14660,188
|
|
20240910,114800,690081640,14650,14670,14670,14640,685
|
|
20240910,114700,680034230,14670,14670,14670,14670,15
|
|
20240910,114600,679814180,14670,14680,14680,14670,171
|
|
20240910,114500,677304370,14680,14700,14700,14680,58
|
|
20240910,114400,676452570,14680,14690,14700,14680,27
|
|
20240910,114300,676056080,14690,14750,14750,14680,51
|
|
20240910,114200,675305720,14680,14660,14730,14660,542
|
|
20240910,114100,667338580,14640,14650,14660,14640,306
|
|
20240910,114000,662856200,14640,14630,14650,14630,331
|
|
20240910,113900,658010420,14620,14610,14640,14610,189
|
|
20240910,113800,655244640,14620,14610,14620,14610,283
|
|
20240910,113700,651108740,14600,14620,14620,14600,749
|
|
20240910,113600,640165400,14630,14620,14630,14620,219
|
|
20240910,113500,636963470,14620,14630,14630,14620,203
|
|
20240910,113400,633995600,14620,14620,14630,14610,131
|
|
20240910,113300,632080400,14630,14620,14630,14620,184
|
|
20240910,113200,629390300,14620,14630,14630,14620,541
|
|
20240910,113100,621479230,14620,14630,14630,14620,171
|
|
20240910,113000,618978000,14630,14630,14630,14620,210
|
|
20240910,112900,615905810,14630,14630,14640,14630,105
|
|
20240910,112800,614369600,14640,14620,14640,14620,34
|
|
20240910,112700,613872120,14630,14640,14640,14620,267
|
|
20240910,112600,609966220,14630,14640,14640,14630,28
|
|
20240910,112500,609556460,14620,14620,14640,14620,1096
|
|
20240910,112400,593516390,14620,14630,14630,14620,25
|
|
20240910,112300,593150800,14630,14650,14650,14620,663
|
|
20240910,112200,583447400,14650,14650,14650,14650,169
|
|
20240910,112100,580971550,14650,14670,14670,14650,167
|
|
20240910,112000,578522300,14650,14660,14680,14650,148
|
|
20240910,111900,576352510,14660,14650,14660,14650,28
|
|
20240910,111800,575942140,14640,14640,14680,14640,203
|
|
20240910,111700,572964750,14650,14660,14670,14650,1290
|
|
20240910,111600,554051120,14670,14670,14670,14660,67
|
|
20240910,111500,553068340,14690,14700,14700,14660,38
|
|
20240910,111400,552510490,14710,14690,14710,14630,358
|
|
20240910,111300,547263030,14690,14720,14720,14680,909
|
|
20240910,111200,533894710,14730,14780,14780,14720,85
|
|
20240910,111100,532642590,14720,14730,14730,14720,762
|
|
20240910,111000,521418460,14730,14740,14800,14730,669
|
|
20240910,110900,511547100,14730,14730,14740,14720,566
|
|
20240910,110800,503209250,14730,14750,14750,14730,64
|
|
20240910,110700,502266100,14750,14740,14750,14730,101
|
|
20240910,110600,500777400,14740,14760,14760,14730,359
|
|
20240910,110500,495483200,14750,14770,14780,14750,1317
|
|
20240910,110400,476041730,14770,14830,14840,14770,5251
|
|
20240910,110300,398310440,14830,14830,14840,14830,95
|
|
20240910,110200,396901150,14860,14830,14860,14830,94
|
|
20240910,110100,395506620,14860,14870,14870,14860,14
|
|
20240910,110000,395298560,14830,14870,14890,14830,88
|
|
20240910,105900,393992040,14890,14880,14890,14830,32
|
|
20240910,105800,393516580,14910,14890,14910,14890,22
|
|
20240910,105700,393188960,14820,14820,14890,14820,43
|
|
20240910,105600,392550480,14860,14820,14860,14820,871
|
|
20240910,105500,379621470,14820,14820,14830,14820,21
|
|
20240910,105400,379310220,14850,14850,14850,14850,2
|
|
20240910,105300,379280520,14820,14860,14860,14820,781
|
|
20240910,105200,367692770,14860,14850,14860,14850,13
|
|
20240910,105100,367499700,14850,14840,14850,14830,260
|
|
20240910,105000,363641990,14840,14850,14850,14840,19
|
|
20240910,104900,363360000,14840,14850,14860,14840,1148
|
|
20240910,104800,346314420,14860,14850,14860,14850,113
|
|
20240910,104700,344636350,14860,14860,14860,14860,3
|
|
20240910,104600,344591770,14850,14880,14880,14850,564
|
|
20240910,104500,336209510,14870,14880,14880,14870,26
|
|
20240910,104400,335822870,14870,14870,14880,14870,215
|
|
20240910,104300,332625790,14880,14880,14880,14880,2
|
|
20240910,104200,332596030,14900,14900,14900,14900,16
|
|
20240910,104100,332357630,14900,14880,14910,14870,130
|
|
20240910,104000,330421500,14870,14860,14870,14860,49
|
|
20240910,103900,329693140,14850,14850,14850,14850,15
|
|
20240910,103800,329470390,14850,14860,14860,14850,61
|
|
20240910,103700,328563940,14840,14840,14840,14840,0
|
|
20240910,103600,328563940,14840,14850,14850,14840,36
|
|
20240910,103500,328029580,14850,14850,14850,14840,49
|
|
20240910,103400,327302100,14850,14840,14850,14840,89
|
|
20240910,103300,325981330,14850,14850,14850,14850,2
|
|
20240910,103200,325951630,14840,14840,14840,14840,17
|
|
20240910,103100,325699350,14850,14850,14850,14850,0
|
|
20240910,103000,325699350,14850,14880,14880,14850,242
|
|
20240910,102900,322101220,14880,14880,14880,14880,1
|
|
20240910,102800,322086340,14870,14870,14870,14870,20
|
|
20240910,102700,321788940,14870,14870,14870,14870,0
|
|
20240910,102600,321788940,14870,14850,14900,14840,68
|
|
20240910,102500,320778790,14850,14850,14850,14850,4
|
|
20240910,102400,320719390,14840,14860,14870,14840,27
|
|
20240910,102300,320318260,14850,14850,14860,14840,229
|
|
20240910,102200,316917850,14840,14840,14840,14840,100
|
|
20240910,102100,315433850,14840,14840,14840,14840,11
|
|
20240910,102000,315270610,14840,14850,14850,14840,27
|
|
20240910,101900,314869920,14890,14890,14890,14890,0
|
|
20240910,101800,314869920,14890,14880,14890,14880,20
|
|
20240910,101700,314572300,14880,14840,14880,14840,21
|
|
20240910,101600,314260220,14860,14830,14860,14830,136
|
|
20240910,101500,312242680,14830,14830,14830,14830,0
|
|
20240910,101400,312242680,14830,14830,14830,14830,18
|
|
20240910,101300,311975740,14820,14830,14830,14820,45
|
|
20240910,101200,311308640,14820,14820,14820,14820,97
|
|
20240910,101100,309871100,14820,14830,14830,14820,16
|
|
20240910,101000,309633970,14820,14820,14820,14820,0
|
|
20240910,100900,309633970,14820,14810,14820,14810,294
|
|
20240910,100800,305278950,14810,14820,14820,14810,617
|
|
20240910,100700,296136100,14820,14830,14830,14820,100
|
|
20240910,100600,294653270,14830,14830,14830,14830,10
|
|
20240910,100500,294504970,14830,14850,14850,14830,174
|
|
20240910,100400,291922850,14860,14870,14870,14860,2
|
|
20240910,100300,291893120,14860,14850,14860,14850,20
|
|
20240910,100200,291595930,14840,14840,14840,14840,85
|
|
20240910,100100,290334530,14850,14890,14890,14850,133
|
|
20240910,100000,288356390,14880,14880,14880,14880,23
|
|
20240910,095900,288014150,14900,14900,14900,14900,0
|
|
20240910,095800,288014150,14900,14900,14900,14900,22
|
|
20240910,095700,287686350,14880,14880,14880,14880,30
|
|
20240910,095600,287239950,14880,14880,14880,14880,22
|
|
20240910,095500,286912590,14880,14870,14880,14850,1315
|
|
20240910,095400,267361450,14880,14870,14880,14870,95
|
|
20240910,095300,265948760,14870,14870,14870,14870,27
|
|
20240910,095200,265547270,14860,14870,14870,14860,61
|
|
20240910,095100,264640540,14870,14870,14880,14870,14
|
|
20240910,095000,264432260,14860,14870,14870,14860,64
|
|
20240910,094900,263480900,14870,14860,14890,14860,34
|
|
20240910,094800,262974880,14850,14890,14890,14850,24
|
|
20240910,094700,262618320,14860,14860,14860,14860,143
|
|
20240910,094600,260493340,14850,14870,14890,14850,234
|
|
20240910,094500,257012650,14870,14870,14870,14870,22
|
|
20240910,094400,256685510,14860,14870,14870,14860,119
|
|
20240910,094300,254916950,14860,14860,14870,14860,38
|
|
20240910,094200,254352100,14860,14850,14860,14840,69
|
|
20240910,094100,253327640,14870,14870,14870,14870,39
|
|
20240910,094000,252747710,14860,14840,14860,14830,264
|
|
20240910,093900,248830270,14840,14840,14840,14840,139
|
|
20240910,093800,246767510,14830,14830,14830,14820,104
|
|
20240910,093700,245225380,14830,14820,14830,14820,442
|
|
20240910,093600,238674920,14820,14820,14840,14810,209
|
|
20240910,093500,235577280,14820,14820,14820,14820,113
|
|
20240910,093400,233902620,14820,14870,14870,14820,681
|
|
20240910,093300,223796410,14920,14880,14920,14870,246
|
|
20240910,093200,220135290,14890,14920,14920,14880,204
|
|
20240910,093100,217098190,14940,14940,14940,14940,0
|
|
20240910,093000,217098190,14940,14900,14940,14890,171
|
|
20240910,092900,214547220,14930,14930,14930,14930,22
|
|
20240910,092800,214218760,14940,14890,14940,14880,41
|
|
20240910,092700,213608420,14940,14880,14940,14880,110
|
|
20240910,092600,211970300,14910,14950,14950,14910,24
|
|
20240910,092500,211611540,14870,14880,14880,14870,363
|
|
20240910,092400,206213610,14890,14890,14900,14890,598
|
|
20240910,092300,197304390,14900,14950,14950,14900,42
|
|
20240910,092200,196677340,14950,14910,14950,14910,6
|
|
20240910,092100,196587840,14910,14860,14910,14860,389
|
|
20240910,092000,190799300,14860,14860,14860,14860,22
|
|
20240910,091900,190472380,14830,14830,14830,14830,39
|
|
20240910,091800,189894010,14830,14830,14830,14830,227
|
|
20240910,091700,186527600,14830,14830,14830,14830,97
|
|
20240910,091600,185089090,14830,14790,14830,14780,59
|
|
20240910,091500,184214970,14850,14810,14850,14810,29
|
|
20240910,091400,183784600,14780,14840,14840,14770,1443
|
|
20240910,091300,162409000,14840,14870,14870,14830,615
|
|
20240910,091200,153273250,14880,14920,14920,14880,781
|
|
20240910,091100,141635520,14930,14910,14940,14900,496
|
|
20240910,091000,134234030,14910,14910,14910,14910,22
|
|
20240910,090900,133906010,14880,14870,14910,14870,206
|
|
20240910,090800,130839990,14910,14880,14910,14870,58
|
|
20240910,090700,129976810,14890,14960,14970,14880,4470
|
|
20240910,090600,63193330,14960,14980,14980,14960,318
|
|
20240910,090500,58432390,14990,14980,15050,14980,47
|
|
20240910,090400,57726130,14980,15000,15050,14970,408
|
|
20240910,090300,51605950,15000,14990,15070,14950,791
|
|
20240910,090200,39750120,14970,14970,14970,14970,34
|
|
20240910,090100,39241140,14950,15010,15020,14950,745
|
|
20240910,090000,28101200,15020,15100,15100,14940,1867
|