670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,200600,1760272850,14650,14650,14650,14650,0
|
|
20240912,200500,1760272850,14650,14650,14650,14650,0
|
|
20240912,200400,1760272850,14650,14650,14650,14650,0
|
|
20240912,200300,1760272850,14650,14650,14650,14650,0
|
|
20240912,200200,1760272850,14650,14650,14650,14650,0
|
|
20240912,200100,1760272850,14650,14650,14650,14650,0
|
|
20240912,200000,1760272850,14650,14650,14650,14650,0
|
|
20240912,195900,1760272850,14650,14650,14650,14650,0
|
|
20240912,195800,1760272850,14650,14650,14650,14650,0
|
|
20240912,195700,1760272850,14650,14650,14650,14650,0
|
|
20240912,195600,1760272850,14650,14650,14650,14650,0
|
|
20240912,195500,1760272850,14650,14650,14650,14650,0
|
|
20240912,195400,1760272850,14650,14650,14650,14650,0
|
|
20240912,195300,1760272850,14650,14650,14650,14650,0
|
|
20240912,195200,1760272850,14650,14650,14650,14650,0
|
|
20240912,195100,1760272850,14650,14650,14650,14650,0
|
|
20240912,195000,1760272850,14650,14650,14650,14650,0
|
|
20240912,194900,1760272850,14650,14650,14650,14650,0
|
|
20240912,194800,1760272850,14650,14650,14650,14650,0
|
|
20240912,194700,1760272850,14650,14650,14650,14650,0
|
|
20240912,194600,1760272850,14650,14650,14650,14650,0
|
|
20240912,194500,1760272850,14650,14650,14650,14650,0
|
|
20240912,194400,1760272850,14650,14650,14650,14650,0
|
|
20240912,194300,1760272850,14650,14650,14650,14650,0
|
|
20240912,194200,1760272850,14650,14650,14650,14650,0
|
|
20240912,194100,1760272850,14650,14650,14650,14650,0
|
|
20240912,194000,1760272850,14650,14650,14650,14650,0
|
|
20240912,193900,1760272850,14650,14650,14650,14650,0
|
|
20240912,193800,1760272850,14650,14650,14650,14650,0
|
|
20240912,193700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,193600,1760272850,14650,14650,14650,14650,0
|
|
20240912,193500,1760272850,14650,14650,14650,14650,0
|
|
20240912,193400,1760272850,14650,14650,14650,14650,0
|
|
20240912,193300,1760272850,14650,14650,14650,14650,0
|
|
20240912,193200,1760272850,14650,14650,14650,14650,0
|
|
20240912,193100,1760272850,14650,14650,14650,14650,0
|
|
20240912,193000,1760272850,14650,14650,14650,14650,0
|
|
20240912,192900,1760272850,14650,14650,14650,14650,0
|
|
20240912,192800,1760272850,14650,14650,14650,14650,0
|
|
20240912,192700,1760272850,14650,14650,14650,14650,0
|
|
20240912,192600,1760272850,14650,14650,14650,14650,0
|
|
20240912,192500,1760272850,14650,14650,14650,14650,0
|
|
20240912,192400,1760272850,14650,14650,14650,14650,0
|
|
20240912,192300,1760272850,14650,14650,14650,14650,0
|
|
20240912,192200,1760272850,14650,14650,14650,14650,0
|
|
20240912,192100,1760272850,14650,14650,14650,14650,0
|
|
20240912,192000,1760272850,14650,14650,14650,14650,0
|
|
20240912,191900,1760272850,14650,14650,14650,14650,0
|
|
20240912,191800,1760272850,14650,14650,14650,14650,0
|
|
20240912,191700,1760272850,14650,14650,14650,14650,0
|
|
20240912,191600,1760272850,14650,14650,14650,14650,0
|
|
20240912,191500,1760272850,14650,14650,14650,14650,0
|
|
20240912,191400,1760272850,14650,14650,14650,14650,0
|
|
20240912,191300,1760272850,14650,14650,14650,14650,0
|
|
20240912,191200,1760272850,14650,14650,14650,14650,0
|
|
20240912,191100,1760272850,14650,14650,14650,14650,0
|
|
20240912,191000,1760272850,14650,14650,14650,14650,0
|
|
20240912,190900,1760272850,14650,14650,14650,14650,0
|
|
20240912,190800,1760272850,14650,14650,14650,14650,0
|
|
20240912,190700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,190600,1760272850,14650,14650,14650,14650,0
|
|
20240912,190500,1760272850,14650,14650,14650,14650,0
|
|
20240912,190400,1760272850,14650,14650,14650,14650,0
|
|
20240912,190300,1760272850,14650,14650,14650,14650,0
|
|
20240912,190200,1760272850,14650,14650,14650,14650,0
|
|
20240912,190100,1760272850,14650,14650,14650,14650,0
|
|
20240912,190000,1760272850,14650,14650,14650,14650,0
|
|
20240912,185900,1760272850,14650,14650,14650,14650,0
|
|
20240912,185800,1760272850,14650,14650,14650,14650,0
|
|
20240912,185700,1760272850,14650,14650,14650,14650,0
|
|
20240912,185600,1760272850,14650,14650,14650,14650,0
|
|
20240912,185500,1760272850,14650,14650,14650,14650,0
|
|
20240912,185400,1760272850,14650,14650,14650,14650,0
|
|
20240912,185300,1760272850,14650,14650,14650,14650,0
|
|
20240912,185200,1760272850,14650,14650,14650,14650,0
|
|
20240912,185100,1760272850,14650,14650,14650,14650,0
|
|
20240912,185000,1760272850,14650,14650,14650,14650,0
|
|
20240912,184900,1760272850,14650,14650,14650,14650,0
|
|
20240912,184800,1760272850,14650,14650,14650,14650,0
|
|
20240912,184700,1760272850,14650,14650,14650,14650,0
|
|
20240912,184600,1760272850,14650,14650,14650,14650,0
|
|
20240912,184500,1760272850,14650,14650,14650,14650,0
|
|
20240912,184400,1760272850,14650,14650,14650,14650,0
|
|
20240912,184300,1760272850,14650,14650,14650,14650,0
|
|
20240912,184200,1760272850,14650,14650,14650,14650,0
|
|
20240912,184100,1760272850,14650,14650,14650,14650,0
|
|
20240912,184000,1760272850,14650,14650,14650,14650,0
|
|
20240912,183900,1760272850,14650,14650,14650,14650,0
|
|
20240912,183800,1760272850,14650,14650,14650,14650,0
|
|
20240912,183700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,183600,1760272850,14650,14650,14650,14650,0
|
|
20240912,183500,1760272850,14650,14650,14650,14650,0
|
|
20240912,183400,1760272850,14650,14650,14650,14650,0
|
|
20240912,183300,1760272850,14650,14650,14650,14650,0
|
|
20240912,183200,1760272850,14650,14650,14650,14650,0
|
|
20240912,183100,1760272850,14650,14650,14650,14650,0
|
|
20240912,183000,1760272850,14650,14650,14650,14650,0
|
|
20240912,182900,1760272850,14650,14650,14650,14650,0
|
|
20240912,182800,1760272850,14650,14650,14650,14650,0
|
|
20240912,182700,1760272850,14650,14650,14650,14650,0
|
|
20240912,182600,1760272850,14650,14650,14650,14650,0
|
|
20240912,182500,1760272850,14650,14650,14650,14650,0
|
|
20240912,182400,1760272850,14650,14650,14650,14650,0
|
|
20240912,182300,1760272850,14650,14650,14650,14650,0
|
|
20240912,182200,1760272850,14650,14650,14650,14650,0
|
|
20240912,182100,1760272850,14650,14650,14650,14650,0
|
|
20240912,182000,1760272850,14650,14650,14650,14650,0
|
|
20240912,181900,1760272850,14650,14650,14650,14650,0
|
|
20240912,181800,1760272850,14650,14650,14650,14650,0
|
|
20240912,181700,1760272850,14650,14650,14650,14650,0
|
|
20240912,181600,1760272850,14650,14650,14650,14650,0
|
|
20240912,181500,1760272850,14650,14650,14650,14650,0
|
|
20240912,181400,1760272850,14650,14650,14650,14650,0
|
|
20240912,181300,1760272850,14650,14650,14650,14650,0
|
|
20240912,181200,1760272850,14650,14650,14650,14650,0
|
|
20240912,181100,1760272850,14650,14650,14650,14650,0
|
|
20240912,181000,1760272850,14650,14650,14650,14650,0
|
|
20240912,180900,1760272850,14650,14650,14650,14650,0
|
|
20240912,180800,1760272850,14650,14650,14650,14650,0
|
|
20240912,180700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,180600,1760272850,14650,14650,14650,14650,0
|
|
20240912,180500,1760272850,14650,14650,14650,14650,0
|
|
20240912,180400,1760272850,14650,14650,14650,14650,0
|
|
20240912,180300,1760272850,14650,14650,14650,14650,0
|
|
20240912,180200,1760272850,14650,14650,14650,14650,0
|
|
20240912,180100,1760272850,14650,14650,14650,14650,0
|
|
20240912,180000,1760272850,14650,14650,14650,14650,0
|
|
20240912,175900,1760272850,14650,14650,14650,14650,0
|
|
20240912,175800,1760272850,14650,14650,14650,14650,0
|
|
20240912,175700,1760272850,14650,14650,14650,14650,0
|
|
20240912,175600,1760272850,14650,14650,14650,14650,0
|
|
20240912,175500,1760272850,14650,14650,14650,14650,0
|
|
20240912,175400,1760272850,14650,14650,14650,14650,0
|
|
20240912,175300,1760272850,14650,14650,14650,14650,0
|
|
20240912,175200,1760272850,14650,14650,14650,14650,0
|
|
20240912,175100,1760272850,14650,14650,14650,14650,0
|
|
20240912,175000,1760272850,14650,14650,14650,14650,0
|
|
20240912,174900,1760272850,14650,14650,14650,14650,0
|
|
20240912,174800,1760272850,14650,14650,14650,14650,0
|
|
20240912,174700,1760272850,14650,14650,14650,14650,0
|
|
20240912,174600,1760272850,14650,14650,14650,14650,0
|
|
20240912,174500,1760272850,14650,14650,14650,14650,0
|
|
20240912,174400,1760272850,14650,14650,14650,14650,0
|
|
20240912,174300,1760272850,14650,14650,14650,14650,0
|
|
20240912,174200,1760272850,14650,14650,14650,14650,0
|
|
20240912,174100,1760272850,14650,14650,14650,14650,0
|
|
20240912,174000,1760272850,14650,14650,14650,14650,0
|
|
20240912,173900,1760272850,14650,14650,14650,14650,0
|
|
20240912,173800,1760272850,14650,14650,14650,14650,0
|
|
20240912,173700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,173600,1760272850,14650,14650,14650,14650,0
|
|
20240912,173500,1760272850,14650,14650,14650,14650,0
|
|
20240912,173400,1760272850,14650,14650,14650,14650,0
|
|
20240912,173300,1760272850,14650,14650,14650,14650,0
|
|
20240912,173200,1760272850,14650,14650,14650,14650,0
|
|
20240912,173100,1760272850,14650,14650,14650,14650,0
|
|
20240912,173000,1760272850,14650,14650,14650,14650,0
|
|
20240912,172900,1760272850,14650,14650,14650,14650,0
|
|
20240912,172800,1760272850,14650,14650,14650,14650,0
|
|
20240912,172700,1760272850,14650,14650,14650,14650,0
|
|
20240912,172600,1760272850,14650,14650,14650,14650,0
|
|
20240912,172500,1760272850,14650,14650,14650,14650,0
|
|
20240912,172400,1760272850,14650,14650,14650,14650,0
|
|
20240912,172300,1760272850,14650,14650,14650,14650,0
|
|
20240912,172200,1760272850,14650,14650,14650,14650,0
|
|
20240912,172100,1760272850,14650,14650,14650,14650,0
|
|
20240912,172000,1760272850,14650,14650,14650,14650,0
|
|
20240912,171900,1760272850,14650,14650,14650,14650,0
|
|
20240912,171800,1760272850,14650,14650,14650,14650,0
|
|
20240912,171700,1760272850,14650,14650,14650,14650,0
|
|
20240912,171600,1760272850,14650,14650,14650,14650,0
|
|
20240912,171500,1760272850,14650,14650,14650,14650,0
|
|
20240912,171400,1760272850,14650,14650,14650,14650,0
|
|
20240912,171300,1760272850,14650,14650,14650,14650,0
|
|
20240912,171200,1760272850,14650,14650,14650,14650,0
|
|
20240912,171100,1760272850,14650,14650,14650,14650,0
|
|
20240912,171000,1760272850,14650,14650,14650,14650,0
|
|
20240912,170900,1760272850,14650,14650,14650,14650,0
|
|
20240912,170800,1760272850,14650,14650,14650,14650,0
|
|
20240912,170700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,170600,1760272850,14650,14650,14650,14650,0
|
|
20240912,170500,1760272850,14650,14650,14650,14650,0
|
|
20240912,170400,1760272850,14650,14650,14650,14650,0
|
|
20240912,170300,1760272850,14650,14650,14650,14650,0
|
|
20240912,170200,1760272850,14650,14650,14650,14650,0
|
|
20240912,170100,1760272850,14650,14650,14650,14650,0
|
|
20240912,170000,1760272850,14650,14650,14650,14650,0
|
|
20240912,165900,1760272850,14650,14650,14650,14650,0
|
|
20240912,165800,1760272850,14650,14650,14650,14650,0
|
|
20240912,165700,1760272850,14650,14650,14650,14650,0
|
|
20240912,165600,1760272850,14650,14650,14650,14650,0
|
|
20240912,165500,1760272850,14650,14650,14650,14650,0
|
|
20240912,165400,1760272850,14650,14650,14650,14650,0
|
|
20240912,165300,1760272850,14650,14650,14650,14650,0
|
|
20240912,165200,1760272850,14650,14650,14650,14650,0
|
|
20240912,165100,1760272850,14650,14650,14650,14650,0
|
|
20240912,165000,1760272850,14650,14650,14650,14650,0
|
|
20240912,164900,1760272850,14650,14650,14650,14650,0
|
|
20240912,164800,1760272850,14650,14650,14650,14650,0
|
|
20240912,164700,1760272850,14650,14650,14650,14650,0
|
|
20240912,164600,1760272850,14650,14650,14650,14650,0
|
|
20240912,164500,1760272850,14650,14650,14650,14650,0
|
|
20240912,164400,1760272850,14650,14650,14650,14650,0
|
|
20240912,164300,1760272850,14650,14650,14650,14650,0
|
|
20240912,164200,1760272850,14650,14650,14650,14650,0
|
|
20240912,164100,1760272850,14650,14650,14650,14650,0
|
|
20240912,164000,1760272850,14650,14650,14650,14650,0
|
|
20240912,163900,1760272850,14650,14650,14650,14650,0
|
|
20240912,163800,1760272850,14650,14650,14650,14650,0
|
|
20240912,163700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,163600,1760272850,14650,14650,14650,14650,0
|
|
20240912,163500,1760272850,14650,14650,14650,14650,0
|
|
20240912,163400,1760272850,14650,14650,14650,14650,0
|
|
20240912,163300,1760272850,14650,14650,14650,14650,0
|
|
20240912,163200,1760272850,14650,14650,14650,14650,0
|
|
20240912,163100,1760272850,14650,14650,14650,14650,0
|
|
20240912,163000,1760272850,14650,14650,14650,14650,0
|
|
20240912,162900,1760272850,14650,14650,14650,14650,0
|
|
20240912,162800,1760272850,14650,14650,14650,14650,0
|
|
20240912,162700,1760272850,14650,14650,14650,14650,0
|
|
20240912,162600,1760272850,14650,14650,14650,14650,0
|
|
20240912,162500,1760272850,14650,14650,14650,14650,0
|
|
20240912,162400,1760272850,14650,14650,14650,14650,0
|
|
20240912,162300,1760272850,14650,14650,14650,14650,0
|
|
20240912,162200,1760272850,14650,14650,14650,14650,0
|
|
20240912,162100,1760272850,14650,14650,14650,14650,0
|
|
20240912,162000,1760272850,14650,14650,14650,14650,0
|
|
20240912,161900,1760272850,14650,14650,14650,14650,0
|
|
20240912,161800,1760272850,14650,14650,14650,14650,0
|
|
20240912,161700,1760272850,14650,14650,14650,14650,0
|
|
20240912,161600,1760272850,14650,14650,14650,14650,0
|
|
20240912,161500,1760272850,14650,14650,14650,14650,0
|
|
20240912,161400,1760272850,14650,14650,14650,14650,0
|
|
20240912,161300,1760272850,14650,14650,14650,14650,0
|
|
20240912,161200,1760272850,14650,14650,14650,14650,0
|
|
20240912,161100,1760272850,14650,14650,14650,14650,0
|
|
20240912,161000,1760272850,14650,14650,14650,14650,0
|
|
20240912,160900,1760272850,14650,14650,14650,14650,0
|
|
20240912,160800,1760272850,14650,14650,14650,14650,0
|
|
20240912,160700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,160600,1760272850,14650,14650,14650,14650,0
|
|
20240912,160500,1760272850,14650,14650,14650,14650,0
|
|
20240912,160400,1760272850,14650,14650,14650,14650,0
|
|
20240912,160300,1760272850,14650,14650,14650,14650,0
|
|
20240912,160200,1760272850,14650,14650,14650,14650,0
|
|
20240912,160100,1760272850,14650,14650,14650,14650,0
|
|
20240912,160000,1760272850,14650,14650,14650,14650,0
|
|
20240912,155900,1760272850,14650,14650,14650,14650,0
|
|
20240912,155800,1760272850,14650,14650,14650,14650,0
|
|
20240912,155700,1760272850,14650,14650,14650,14650,0
|
|
20240912,155600,1760272850,14650,14650,14650,14650,0
|
|
20240912,155500,1760272850,14650,14650,14650,14650,0
|
|
20240912,155400,1760272850,14650,14650,14650,14650,0
|
|
20240912,155300,1760272850,14650,14650,14650,14650,0
|
|
20240912,155200,1760272850,14650,14650,14650,14650,0
|
|
20240912,155100,1760272850,14650,14650,14650,14650,0
|
|
20240912,155000,1760272850,14650,14650,14650,14650,0
|
|
20240912,154900,1760272850,14650,14650,14650,14650,0
|
|
20240912,154800,1760272850,14650,14650,14650,14650,0
|
|
20240912,154700,1760272850,14650,14650,14650,14650,0
|
|
20240912,154600,1760272850,14650,14650,14650,14650,0
|
|
20240912,154500,1760272850,14650,14650,14650,14650,0
|
|
20240912,154400,1760272850,14650,14650,14650,14650,0
|
|
20240912,154300,1760272850,14650,14650,14650,14650,0
|
|
20240912,154200,1760272850,14650,14650,14650,14650,0
|
|
20240912,154100,1760272850,14650,14650,14650,14650,0
|
|
20240912,154000,1760272850,14650,14650,14650,14650,0
|
|
20240912,153900,1760272850,14650,14650,14650,14650,0
|
|
20240912,153800,1760272850,14650,14650,14650,14650,0
|
|
20240912,153700,1760272850,14650,14650,14650,14650,43230
|
|
20240912,153600,1760272850,14650,14650,14650,14650,0
|
|
20240912,153500,1760272850,14650,14650,14650,14650,0
|
|
20240912,153400,1760272850,14650,14650,14650,14650,0
|
|
20240912,153300,1760272850,14650,14650,14650,14650,0
|
|
20240912,153200,1760272850,14650,14650,14650,14650,0
|
|
20240912,153100,1760272850,14650,14650,14650,14650,0
|
|
20240912,153000,1760272850,14650,14650,14650,14650,43230
|
|
20240912,152900,1126953350,14790,14790,14790,14790,0
|
|
20240912,152800,1126953350,14790,14790,14790,14790,0
|
|
20240912,152700,1126953350,14790,14790,14790,14790,0
|
|
20240912,152600,1126953350,14790,14790,14790,14790,0
|
|
20240912,152500,1126953350,14790,14790,14790,14790,0
|
|
20240912,152400,1126953350,14790,14790,14790,14790,0
|
|
20240912,152300,1126953350,14790,14790,14790,14790,0
|
|
20240912,152200,1126953350,14790,14790,14790,14790,0
|
|
20240912,152100,1126953350,14790,14790,14790,14790,0
|
|
20240912,152000,1126953350,14790,14790,14790,14790,0
|
|
20240912,151900,1126953350,14790,14790,14790,14750,63
|
|
20240912,151800,1126023790,14790,14750,14800,14750,236
|
|
20240912,151700,1122536500,14750,14760,14810,14750,253
|
|
20240912,151600,1118801780,14810,14800,14810,14750,201
|
|
20240912,151500,1115833640,14800,14810,14810,14750,256
|
|
20240912,151400,1112049550,14800,14740,14810,14740,536
|
|
20240912,151300,1104122870,14790,14770,14790,14740,275
|
|
20240912,151200,1100061070,14760,14750,14800,14740,225
|
|
20240912,151100,1096741360,14800,14750,14800,14740,136
|
|
20240912,151000,1094735440,14750,14750,14800,14750,177
|
|
20240912,150900,1092124640,14750,14750,14800,14750,275
|
|
20240912,150800,1088064670,14800,14740,14810,14740,182
|
|
20240912,150700,1085379970,14740,14740,14800,14740,273
|
|
20240912,150600,1081353490,14810,14790,14820,14740,794
|
|
20240912,150500,1069598810,14740,14800,14800,14740,360
|
|
20240912,150400,1064284500,14770,14770,14800,14770,184
|
|
20240912,150300,1061566790,14770,14780,14800,14770,255
|
|
20240912,150200,1057797210,14810,14780,14810,14770,802
|
|
20240912,150100,1045940700,14780,14770,14780,14770,328
|
|
20240912,150000,1041095780,14780,14770,14780,14770,136
|
|
20240912,145900,1039087040,14780,14790,14790,14770,246
|
|
20240912,145800,1035451150,14780,14780,14790,14770,288
|
|
20240912,145700,1031196230,14790,14790,14790,14770,231
|
|
20240912,145600,1027782670,14800,14780,14800,14780,355
|
|
20240912,145500,1022533490,14780,14790,14800,14780,144
|
|
20240912,145400,1020403640,14790,14780,14800,14780,344
|
|
20240912,145300,1015318730,14780,14790,14800,14780,280
|
|
20240912,145200,1011178730,14790,14800,14800,14790,244
|
|
20240912,145100,1007569470,14830,14790,14830,14790,175
|
|
20240912,145000,1004981060,14840,14810,14840,14790,427
|
|
20240912,144900,998658250,14810,14830,14830,14810,239
|
|
20240912,144800,995117650,14830,14840,14840,14830,58
|
|
20240912,144700,994257000,14840,14850,14850,14840,594
|
|
20240912,144600,985441480,14850,14850,14860,14850,140
|
|
20240912,144500,983362340,14860,14810,14860,14810,3236
|
|
20240912,144400,935354170,14810,14800,14810,14800,173
|
|
20240912,144300,932793130,14810,14810,14810,14800,19
|
|
20240912,144200,932511750,14780,14800,14800,14780,276
|
|
20240912,144100,928428230,14810,14800,14810,14800,13
|
|
20240912,144000,928235820,14800,14790,14810,14790,141
|
|
20240912,143900,926150000,14790,14810,14810,14780,28
|
|
20240912,143800,925736060,14790,14810,14810,14790,169
|
|
20240912,143700,923235730,14820,14790,14820,14790,21
|
|
20240912,143600,922924690,14790,14790,14820,14780,986
|
|
20240912,143500,908324840,14800,14790,14800,14780,54
|
|
20240912,143400,907526230,14800,14800,14800,14790,1017
|
|
20240912,143300,892474890,14810,14810,14810,14810,30
|
|
20240912,143200,892030590,14810,14810,14820,14800,22
|
|
20240912,143100,891704770,14820,14810,14820,14800,83
|
|
20240912,143000,890475590,14810,14810,14820,14810,105
|
|
20240912,142900,888920400,14810,14790,14820,14790,1961
|
|
20240912,142800,859902540,14780,14780,14780,14780,201
|
|
20240912,142700,856931760,14780,14780,14780,14780,286
|
|
20240912,142600,852704680,14780,14770,14790,14770,910
|
|
20240912,142500,839258690,14780,14780,14780,14770,169
|
|
20240912,142400,836762050,14780,14770,14780,14770,359
|
|
20240912,142300,831459480,14780,14780,14780,14780,16
|
|
20240912,142200,831223000,14780,14780,14780,14780,64
|
|
20240912,142100,830277080,14790,14780,14790,14780,358
|
|
20240912,142000,824985680,14780,14780,14780,14770,220
|
|
20240912,141900,821735400,14780,14770,14780,14770,524
|
|
20240912,141800,813995520,14770,14750,14770,14740,161
|
|
20240912,141700,811621190,14750,14740,14750,14740,140
|
|
20240912,141600,809556420,14750,14750,14750,14750,29
|
|
20240912,141500,809128670,14770,14750,14770,14740,120
|
|
20240912,141400,807358690,14750,14730,14760,14730,98
|
|
20240912,141300,805913050,14770,14770,14770,14770,4
|
|
20240912,141200,805853970,14730,14770,14770,14730,124
|
|
20240912,141100,804026810,14770,14740,14770,14740,315
|
|
20240912,141000,799377120,14730,14720,14760,14720,252
|
|
20240912,140900,795664130,14720,14710,14720,14710,404
|
|
20240912,140800,789718570,14710,14700,14730,14700,1533
|
|
20240912,140700,767166160,14700,14680,14700,14680,54
|
|
20240912,140600,766373110,14690,14690,14710,14690,394
|
|
20240912,140500,760584710,14700,14700,14710,14690,58
|
|
20240912,140400,759732310,14690,14730,14730,14690,652
|
|
20240912,140300,750147760,14730,14730,14730,14720,76
|
|
20240912,140200,749028330,14740,14730,14740,14720,125
|
|
20240912,140100,747186970,14740,14760,14760,14740,34
|
|
20240912,140000,746685710,14760,14740,14760,14740,61
|
|
20240912,135900,745785750,14740,14750,14750,14740,812
|
|
20240912,135800,733814290,14750,14750,14750,14750,15
|
|
20240912,135700,733593040,14750,14750,14750,14750,0
|
|
20240912,135600,733593040,14750,14750,14750,14750,38
|
|
20240912,135500,733032540,14750,14710,14750,14710,749
|
|
20240912,135400,722006960,14700,14720,14720,14700,22
|
|
20240912,135300,721683540,14720,14720,14720,14720,18
|
|
20240912,135200,721418580,14710,14700,14710,14700,49
|
|
20240912,135100,720698000,14720,14700,14720,14700,2
|
|
20240912,135000,720668580,14720,14720,14720,14720,21
|
|
20240912,134900,720359460,14720,14710,14720,14710,18
|
|
20240912,134800,720094660,14710,14710,14710,14710,21
|
|
20240912,134700,719785750,14720,14720,14720,14720,16
|
|
20240912,134600,719550230,14720,14720,14720,14710,28
|
|
20240912,134500,719138330,14720,14730,14730,14720,29
|
|
20240912,134400,718711400,14710,14710,14730,14710,77
|
|
20240912,134300,717578710,14710,14730,14730,14710,569
|
|
20240912,134200,709205700,14730,14730,14730,14730,14
|
|
20240912,134100,708999480,14740,14730,14740,14730,21
|
|
20240912,134000,708690140,14740,14730,14740,14720,28
|
|
20240912,133900,708277540,14730,14720,14740,14720,40
|
|
20240912,133800,707688580,14740,14740,14740,14740,6
|
|
20240912,133700,707600140,14740,14740,14740,14740,16
|
|
20240912,133600,707364300,14740,14740,14740,14730,51
|
|
20240912,133500,706613050,14730,14730,14740,14730,61
|
|
20240912,133400,705714510,14740,14740,14740,14730,128
|
|
20240912,133300,703828910,14740,14760,14760,14740,69
|
|
20240912,133200,702811770,14730,14730,14730,14730,40
|
|
20240912,133100,702222570,14760,14760,14760,14760,50
|
|
20240912,133000,701484570,14760,14740,14760,14740,69
|
|
20240912,132900,700467490,14740,14740,14740,14740,1
|
|
20240912,132800,700452750,14740,14740,14740,14740,16
|
|
20240912,132700,700216910,14740,14760,14760,14730,18
|
|
20240912,132600,699951540,14760,14730,14760,14730,2
|
|
20240912,132500,699922050,14730,14730,14740,14720,101
|
|
20240912,132400,698434390,14730,14730,14730,14730,1
|
|
20240912,132300,698419660,14710,14710,14710,14710,1
|
|
20240912,132200,698404950,14710,14730,14730,14710,77
|
|
20240912,132100,697271530,14760,14760,14760,14760,1
|
|
20240912,132000,697256770,14720,14710,14720,14710,675
|
|
20240912,131900,687321750,14710,14750,14750,14710,2263
|
|
20240912,131800,653966570,14750,14750,14750,14750,15
|
|
20240912,131700,653745320,14750,14750,14750,14750,27
|
|
20240912,131600,653347070,14750,14750,14750,14750,1
|
|
20240912,131500,653332320,14750,14770,14770,14750,43
|
|
20240912,131400,652697610,14760,14780,14780,14760,17
|
|
20240912,131300,652446520,14780,14780,14780,14780,0
|
|
20240912,131200,652446520,14780,14750,14780,14750,133
|
|
20240912,131100,650484710,14740,14740,14740,14740,55
|
|
20240912,131000,649674010,14750,14780,14780,14740,75
|
|
20240912,130900,648567870,14780,14750,14780,14750,17
|
|
20240912,130800,648316640,14750,14740,14750,14740,135
|
|
20240912,130700,646325400,14750,14740,14750,14740,54
|
|
20240912,130600,645529210,14780,14780,14780,14780,17
|
|
20240912,130500,645277950,14780,14780,14780,14780,4
|
|
20240912,130400,645218830,14760,14750,14760,14750,111
|
|
20240912,130300,643581230,14740,14770,14780,14740,82
|
|
20240912,130200,642370930,14770,14760,14770,14760,28
|
|
20240912,130100,641957530,14760,14760,14760,14760,17
|
|
20240912,130000,641706610,14760,14780,14780,14750,38
|
|
20240912,125900,641145820,14770,14760,14770,14740,113
|
|
20240912,125800,639477320,14770,14770,14770,14770,110
|
|
20240912,125700,637852620,14770,14760,14770,14760,489
|
|
20240912,125600,630630290,14780,14760,14780,14760,47
|
|
20240912,125500,629936250,14760,14780,14780,14760,56
|
|
20240912,125400,629109000,14770,14770,14770,14770,1
|
|
20240912,125300,629094230,14780,14780,14780,14780,20
|
|
20240912,125200,628798630,14780,14780,14780,14770,518
|
|
20240912,125100,621142600,14790,14790,14790,14780,835
|
|
20240912,125000,608794780,14800,14790,14800,14790,25
|
|
20240912,124900,608424830,14800,14800,14800,14800,5
|
|
20240912,124800,608350830,14800,14800,14800,14800,36
|
|
20240912,124700,607818030,14800,14800,14800,14790,66
|
|
20240912,124600,606841650,14800,14790,14800,14790,606
|
|
20240912,124500,597876910,14780,14790,14790,14780,115
|
|
20240912,124400,596177010,14780,14780,14790,14780,35
|
|
20240912,124300,595659550,14780,14780,14780,14770,581
|
|
20240912,124200,587072570,14780,14770,14780,14770,352
|
|
20240912,124100,581871000,14770,14770,14770,14770,40
|
|
20240912,124000,581280200,14770,14750,14770,14750,27
|
|
20240912,123900,580881910,14750,14760,14760,14740,80
|
|
20240912,123800,579702110,14760,14760,14760,14760,38
|
|
20240912,123700,579141230,14770,14770,14770,14750,80
|
|
20240912,123600,577960260,14760,14750,14760,14750,96
|
|
20240912,123500,576544160,14750,14760,14760,14750,5
|
|
20240912,123400,576470400,14760,14750,14760,14750,97
|
|
20240912,123300,575039110,14750,14750,14750,14750,20
|
|
20240912,123200,574744110,14750,14750,14750,14750,14
|
|
20240912,123100,574537610,14750,14730,14750,14730,57
|
|
20240912,123000,573697080,14770,14760,14770,14760,4
|
|
20240912,122900,573638030,14760,14740,14760,14740,172
|
|
20240912,122800,571101600,14740,14740,14740,14720,22
|
|
20240912,122700,570777340,14740,14740,14740,14720,144
|
|
20240912,122600,568656180,14750,14750,14750,14750,15
|
|
20240912,122500,568434930,14750,14750,14750,14750,53
|
|
20240912,122400,567653180,14740,14740,14740,14740,67
|
|
20240912,122300,566665600,14760,14760,14760,14760,10
|
|
20240912,122200,566518000,14760,14760,14760,14760,16
|
|
20240912,122100,566281840,14760,14760,14760,14760,1
|
|
20240912,122000,566267080,14760,14760,14770,14760,36
|
|
20240912,121900,565735570,14760,14770,14770,14760,352
|
|
20240912,121800,560539900,14770,14770,14770,14770,4
|
|
20240912,121700,560480820,14770,14770,14770,14770,14
|
|
20240912,121600,560274040,14770,14780,14780,14770,240
|
|
20240912,121500,556726950,14790,14790,14790,14790,524
|
|
20240912,121400,548976990,14790,14790,14790,14790,5
|
|
20240912,121300,548903040,14790,14780,14790,14780,392
|
|
20240912,121200,543107640,14780,14770,14780,14770,180
|
|
20240912,121100,540448480,14760,14770,14770,14760,51
|
|
20240912,121000,539695630,14770,14770,14770,14770,92
|
|
20240912,120900,538336790,14770,14760,14770,14760,82
|
|
20240912,120800,537125700,14770,14770,14770,14770,0
|
|
20240912,120700,537125700,14770,14760,14770,14760,58
|
|
20240912,120600,536269450,14760,14770,14770,14760,20
|
|
20240912,120500,535974090,14770,14770,14770,14770,0
|
|
20240912,120400,535974090,14770,14770,14770,14770,35
|
|
20240912,120300,535457140,14770,14760,14780,14760,346
|
|
20240912,120200,530346580,14770,14770,14770,14770,0
|
|
20240912,120100,530346580,14770,14760,14770,14760,19
|
|
20240912,120000,530065960,14760,14740,14760,14730,926
|
|
20240912,115900,516413550,14730,14730,14730,14730,52
|
|
20240912,115800,515647590,14740,14740,14740,14740,0
|
|
20240912,115700,515647590,14740,14750,14750,14740,84
|
|
20240912,115600,514408870,14750,14750,14750,14750,444
|
|
20240912,115500,507859870,14750,14750,14750,14750,53
|
|
20240912,115400,507078120,14760,14760,14760,14760,15
|
|
20240912,115300,506856720,14770,14760,14770,14760,26
|
|
20240912,115200,506472800,14750,14750,14750,14750,0
|
|
20240912,115100,506472800,14750,14760,14770,14750,102
|
|
20240912,115000,504966950,14770,14770,14770,14770,20
|
|
20240912,114900,504671550,14770,14770,14770,14770,10
|
|
20240912,114800,504523850,14770,14770,14770,14770,25
|
|
20240912,114700,504154600,14770,14760,14770,14760,66
|
|
20240912,114600,503180290,14760,14760,14770,14760,22
|
|
20240912,114500,502855470,14760,14760,14760,14760,4
|
|
20240912,114400,502796430,14760,14770,14770,14760,153
|
|
20240912,114300,500537990,14770,14770,14770,14760,77
|
|
20240912,114200,499401110,14760,14750,14760,14750,714
|
|
20240912,114100,488866610,14750,14750,14750,14750,26
|
|
20240912,114000,488483110,14750,14750,14750,14750,1
|
|
20240912,113900,488468360,14750,14740,14750,14740,51
|
|
20240912,113800,487716520,14750,14750,14750,14750,67
|
|
20240912,113700,486728270,14750,14720,14750,14720,24
|
|
20240912,113600,486374690,14720,14740,14740,14720,165
|
|
20240912,113500,483942790,14730,14730,14730,14730,65
|
|
20240912,113400,482985340,14740,14730,14740,14730,312
|
|
20240912,113300,478388970,14730,14720,14730,14720,24
|
|
20240912,113200,478035480,14720,14730,14730,14720,90
|
|
20240912,113100,476709900,14730,14740,14740,14730,40
|
|
20240912,113000,476120600,14730,14720,14730,14720,163
|
|
20240912,112900,473719720,14710,14710,14710,14710,0
|
|
20240912,112800,473719720,14710,14730,14730,14710,70
|
|
20240912,112700,472689490,14720,14720,14720,14720,22
|
|
20240912,112600,472365650,14730,14720,14730,14720,44
|
|
20240912,112500,471717540,14720,14710,14720,14710,18
|
|
20240912,112400,471452590,14710,14710,14710,14710,20
|
|
20240912,112300,471158390,14700,14700,14700,14690,100
|
|
20240912,112200,469688800,14700,14700,14700,14700,26
|
|
20240912,112100,469306600,14700,14700,14700,14700,14
|
|
20240912,112000,469100800,14700,14700,14700,14700,10
|
|
20240912,111900,468953800,14700,14710,14710,14700,90
|
|
20240912,111800,467630540,14700,14700,14700,14700,0
|
|
20240912,111700,467630540,14700,14700,14700,14700,3
|
|
20240912,111600,467586440,14700,14700,14700,14700,146
|
|
20240912,111500,465440240,14700,14700,14700,14700,47
|
|
20240912,111400,464749340,14700,14700,14700,14700,1
|
|
20240912,111300,464734640,14700,14690,14700,14690,31
|
|
20240912,111200,464278950,14690,14710,14710,14690,28
|
|
20240912,111100,463867110,14710,14710,14710,14710,10
|
|
20240912,111000,463720010,14700,14710,14710,14700,21
|
|
20240912,110900,463411290,14710,14690,14710,14690,230
|
|
20240912,110800,460031070,14690,14690,14690,14690,169
|
|
20240912,110700,457548460,14690,14710,14710,14690,574
|
|
20240912,110600,449115780,14710,14700,14710,14700,124
|
|
20240912,110500,447292820,14710,14710,14710,14710,11
|
|
20240912,110400,447131010,14710,14720,14720,14710,38
|
|
20240912,110300,446571930,14720,14720,14720,14720,17
|
|
20240912,110200,446321690,14720,14720,14730,14720,30
|
|
20240912,110100,445879990,14720,14720,14720,14710,575
|
|
20240912,110000,437416440,14730,14730,14740,14730,257
|
|
20240912,105900,433630660,14730,14730,14730,14730,41
|
|
20240912,105800,433026730,14730,14730,14730,14730,220
|
|
20240912,105700,429786130,14730,14730,14730,14730,31
|
|
20240912,105600,429329500,14730,14770,14770,14730,567
|
|
20240912,105500,420965370,14760,14760,14780,14760,338
|
|
20240912,105400,415972390,14770,14780,14780,14770,592
|
|
20240912,105300,407225100,14780,14770,14780,14770,364
|
|
20240912,105200,401847410,14760,14750,14760,14750,416
|
|
20240912,105100,395708260,14750,14750,14750,14750,33
|
|
20240912,105000,395221510,14760,14750,14760,14740,264
|
|
20240912,104900,391327840,14740,14740,14740,14740,29
|
|
20240912,104800,390900380,14750,14750,14750,14740,24
|
|
20240912,104700,390546510,14750,14750,14750,14740,81
|
|
20240912,104600,389352400,14750,14750,14750,14750,81
|
|
20240912,104500,388157650,14750,14730,14750,14730,1135
|
|
20240912,104400,371430860,14730,14720,14730,14720,31
|
|
20240912,104300,370974240,14720,14700,14720,14700,720
|
|
20240912,104200,360377590,14700,14700,14700,14700,5
|
|
20240912,104100,360304090,14710,14710,14710,14700,45
|
|
20240912,104000,359642270,14700,14710,14710,14700,11
|
|
20240912,103900,359480470,14700,14720,14720,14700,63
|
|
20240912,103800,358553950,14710,14720,14720,14710,63
|
|
20240912,103700,357626720,14720,14720,14720,14720,0
|
|
20240912,103600,357626720,14720,14720,14720,14710,34
|
|
20240912,103500,357126450,14720,14730,14730,14720,72
|
|
20240912,103400,356066350,14710,14720,14720,14710,2
|
|
20240912,103300,356036920,14730,14730,14730,14710,153
|
|
20240912,103200,353786070,14730,14740,14740,14710,70
|
|
20240912,103100,352755200,14730,14730,14730,14730,41
|
|
20240912,103000,352151270,14740,14710,14740,14700,190
|
|
20240912,102900,349354270,14710,14690,14710,14690,213
|
|
20240912,102800,346221540,14710,14700,14710,14690,128
|
|
20240912,102700,344340020,14700,14710,14710,14700,62
|
|
20240912,102600,343428070,14720,14710,14720,14710,17
|
|
20240912,102500,343177900,14710,14720,14720,14700,61
|
|
20240912,102400,342280200,14730,14730,14730,14730,5
|
|
20240912,102300,342206550,14720,14730,14740,14720,178
|
|
20240912,102200,339584560,14740,14740,14740,14740,93
|
|
20240912,102100,338213740,14740,14730,14740,14730,179
|
|
20240912,102000,335577030,14740,14740,14740,14740,3
|
|
20240912,101900,335532810,14750,14740,14750,14740,589
|
|
20240912,101800,326850470,14750,14750,14750,14750,27
|
|
20240912,101700,326452220,14740,14710,14740,14710,659
|
|
20240912,101600,316748540,14700,14690,14710,14690,287
|
|
20240912,101500,312530850,14690,14700,14700,14690,11
|
|
20240912,101400,312369200,14700,14710,14710,14700,26
|
|
20240912,101300,311986980,14690,14700,14710,14690,139
|
|
20240912,101200,309943930,14700,14700,14700,14700,2
|
|
20240912,101100,309914530,14670,14710,14710,14670,930
|
|
20240912,101000,296236670,14720,14730,14730,14710,79
|
|
20240912,100900,295073860,14720,14720,14720,14720,29
|
|
20240912,100800,294646980,14720,14720,14730,14720,39
|
|
20240912,100700,294072890,14720,14700,14720,14700,107
|
|
20240912,100600,292499280,14710,14710,14710,14710,52
|
|
20240912,100500,291734360,14700,14700,14700,14700,48
|
|
20240912,100400,291028760,14690,14690,14690,14690,0
|
|
20240912,100300,291028760,14690,14680,14690,14680,65
|
|
20240912,100200,290074320,14690,14700,14700,14690,27
|
|
20240912,100100,289677520,14710,14690,14710,14690,409
|
|
20240912,100000,283664950,14690,14690,14690,14690,12
|
|
20240912,095900,283488670,14690,14680,14690,14680,116
|
|
20240912,095800,281785150,14670,14660,14670,14660,125
|
|
20240912,095700,279951650,14670,14670,14670,14660,48
|
|
20240912,095600,279247760,14660,14660,14670,14660,56
|
|
20240912,095500,278426600,14660,14670,14670,14660,143
|
|
20240912,095400,276329110,14670,14690,14690,14670,629
|
|
20240912,095300,267092110,14700,14690,14700,14690,34
|
|
20240912,095200,266592450,14700,14690,14700,14690,14
|
|
20240912,095100,266386670,14690,14720,14720,14690,90
|
|
20240912,095000,265063480,14710,14690,14710,14690,47
|
|
20240912,094900,264372200,14700,14690,14710,14690,200
|
|
20240912,094800,261432350,14690,14700,14700,14690,24
|
|
20240912,094700,261079580,14690,14700,14700,14690,145
|
|
20240912,094600,258948340,14690,14700,14700,14690,53
|
|
20240912,094500,258169540,14700,14700,14700,14700,40
|
|
20240912,094400,257581540,14700,14700,14710,14700,33
|
|
20240912,094300,257096200,14700,14700,14700,14700,67
|
|
20240912,094200,256111300,14700,14700,14710,14700,25
|
|
20240912,094100,255743690,14710,14700,14710,14700,19
|
|
20240912,094000,255464330,14710,14700,14710,14700,37
|
|
20240912,093900,254920310,14700,14710,14720,14700,138
|
|
20240912,093800,252890870,14720,14700,14720,14700,41
|
|
20240912,093700,252287910,14720,14720,14720,14710,150
|
|
20240912,093600,250081290,14720,14730,14730,14720,134
|
|
20240912,093500,248107560,14740,14750,14750,14730,91
|
|
20240912,093400,246765990,14750,14750,14760,14750,22
|
|
20240912,093300,246441370,14740,14740,14750,14740,38
|
|
20240912,093200,245880950,14750,14750,14750,14740,125
|
|
20240912,093100,244037230,14750,14750,14760,14710,94
|
|
20240912,093000,242651410,14760,14720,14770,14720,2562
|
|
20240912,092900,204868220,14720,14720,14720,14710,376
|
|
20240912,092800,199333700,14720,14700,14730,14670,175
|
|
20240912,092700,196759760,14710,14720,14730,14710,687
|
|
20240912,092600,186650800,14730,14720,14730,14720,54
|
|
20240912,092500,185855800,14720,14650,14720,14650,1531
|
|
20240912,092400,163359860,14680,14680,14680,14680,8
|
|
20240912,092300,163242420,14680,14620,14690,14620,562
|
|
20240912,092200,155009260,14630,14670,14670,14620,689
|
|
20240912,092100,144913590,14670,14720,14720,14670,1222
|
|
20240912,092000,126946530,14720,14730,14730,14720,42
|
|
20240912,091900,126328040,14720,14690,14720,14670,204
|
|
20240912,091800,123330860,14710,14710,14710,14700,649
|
|
20240912,091700,113788530,14710,14730,14730,14710,288
|
|
20240912,091600,109551610,14720,14710,14720,14710,269
|
|
20240912,091500,105592080,14710,14710,14710,14700,119
|
|
20240912,091400,103842050,14710,14670,14720,14670,333
|
|
20240912,091300,98948670,14670,14670,14670,14670,52
|
|
20240912,091200,98185830,14670,14660,14720,14660,1619
|
|
20240912,091100,74387730,14650,14630,14660,14630,593
|
|
20240912,091000,65701050,14640,14590,14640,14590,685
|
|
20240912,090900,55688940,14590,14620,14620,14590,41
|
|
20240912,090800,55090520,14590,14580,14620,14580,141
|
|
20240912,090700,53031920,14570,14580,14580,14570,122
|
|
20240912,090600,51253730,14570,14590,14590,14570,7
|
|
20240912,090500,51151670,14590,14590,14600,14570,109
|
|
20240912,090400,49561720,14590,14550,14590,14550,90
|
|
20240912,090300,48250940,14550,14560,14560,14550,153
|
|
20240912,090200,46023930,14560,14590,14590,14560,581
|
|
20240912,090100,37556350,14590,14600,14610,14590,618
|
|
20240912,090000,28533460,14600,14580,14600,14580,1957
|