670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,200600,1125048430,15010,15010,15010,15010,0
|
|
20240913,200500,1125048430,15010,15010,15010,15010,0
|
|
20240913,200400,1125048430,15010,15010,15010,15010,0
|
|
20240913,200300,1125048430,15010,15010,15010,15010,0
|
|
20240913,200200,1125048430,15010,15010,15010,15010,0
|
|
20240913,200100,1125048430,15010,15010,15010,15010,0
|
|
20240913,200000,1125048430,15010,15010,15010,15010,0
|
|
20240913,195900,1125048430,15010,15010,15010,15010,0
|
|
20240913,195800,1125048430,15010,15010,15010,15010,0
|
|
20240913,195700,1125048430,15010,15010,15010,15010,0
|
|
20240913,195600,1125048430,15010,15010,15010,15010,0
|
|
20240913,195500,1125048430,15010,15010,15010,15010,0
|
|
20240913,195400,1125048430,15010,15010,15010,15010,0
|
|
20240913,195300,1125048430,15010,15010,15010,15010,0
|
|
20240913,195200,1125048430,15010,15010,15010,15010,0
|
|
20240913,195100,1125048430,15010,15010,15010,15010,0
|
|
20240913,195000,1125048430,15010,15010,15010,15010,0
|
|
20240913,194900,1125048430,15010,15010,15010,15010,0
|
|
20240913,194800,1125048430,15010,15010,15010,15010,0
|
|
20240913,194700,1125048430,15010,15010,15010,15010,0
|
|
20240913,194600,1125048430,15010,15010,15010,15010,0
|
|
20240913,194500,1125048430,15010,15010,15010,15010,0
|
|
20240913,194400,1125048430,15010,15010,15010,15010,0
|
|
20240913,194300,1125048430,15010,15010,15010,15010,0
|
|
20240913,194200,1125048430,15010,15010,15010,15010,0
|
|
20240913,194100,1125048430,15010,15010,15010,15010,0
|
|
20240913,194000,1125048430,15010,15010,15010,15010,0
|
|
20240913,193900,1125048430,15010,15010,15010,15010,0
|
|
20240913,193800,1125048430,15010,15010,15010,15010,0
|
|
20240913,193700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,193600,1125048430,15010,15010,15010,15010,0
|
|
20240913,193500,1125048430,15010,15010,15010,15010,0
|
|
20240913,193400,1125048430,15010,15010,15010,15010,0
|
|
20240913,193300,1125048430,15010,15010,15010,15010,0
|
|
20240913,193200,1125048430,15010,15010,15010,15010,0
|
|
20240913,193100,1125048430,15010,15010,15010,15010,0
|
|
20240913,193000,1125048430,15010,15010,15010,15010,0
|
|
20240913,192900,1125048430,15010,15010,15010,15010,0
|
|
20240913,192800,1125048430,15010,15010,15010,15010,0
|
|
20240913,192700,1125048430,15010,15010,15010,15010,0
|
|
20240913,192600,1125048430,15010,15010,15010,15010,0
|
|
20240913,192500,1125048430,15010,15010,15010,15010,0
|
|
20240913,192400,1125048430,15010,15010,15010,15010,0
|
|
20240913,192300,1125048430,15010,15010,15010,15010,0
|
|
20240913,192200,1125048430,15010,15010,15010,15010,0
|
|
20240913,192100,1125048430,15010,15010,15010,15010,0
|
|
20240913,192000,1125048430,15010,15010,15010,15010,0
|
|
20240913,191900,1125048430,15010,15010,15010,15010,0
|
|
20240913,191800,1125048430,15010,15010,15010,15010,0
|
|
20240913,191700,1125048430,15010,15010,15010,15010,0
|
|
20240913,191600,1125048430,15010,15010,15010,15010,0
|
|
20240913,191500,1125048430,15010,15010,15010,15010,0
|
|
20240913,191400,1125048430,15010,15010,15010,15010,0
|
|
20240913,191300,1125048430,15010,15010,15010,15010,0
|
|
20240913,191200,1125048430,15010,15010,15010,15010,0
|
|
20240913,191100,1125048430,15010,15010,15010,15010,0
|
|
20240913,191000,1125048430,15010,15010,15010,15010,0
|
|
20240913,190900,1125048430,15010,15010,15010,15010,0
|
|
20240913,190800,1125048430,15010,15010,15010,15010,0
|
|
20240913,190700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,190600,1125048430,15010,15010,15010,15010,0
|
|
20240913,190500,1125048430,15010,15010,15010,15010,0
|
|
20240913,190400,1125048430,15010,15010,15010,15010,0
|
|
20240913,190300,1125048430,15010,15010,15010,15010,0
|
|
20240913,190200,1125048430,15010,15010,15010,15010,0
|
|
20240913,190100,1125048430,15010,15010,15010,15010,0
|
|
20240913,190000,1125048430,15010,15010,15010,15010,0
|
|
20240913,185900,1125048430,15010,15010,15010,15010,0
|
|
20240913,185800,1125048430,15010,15010,15010,15010,0
|
|
20240913,185700,1125048430,15010,15010,15010,15010,0
|
|
20240913,185600,1125048430,15010,15010,15010,15010,0
|
|
20240913,185500,1125048430,15010,15010,15010,15010,0
|
|
20240913,185400,1125048430,15010,15010,15010,15010,0
|
|
20240913,185300,1125048430,15010,15010,15010,15010,0
|
|
20240913,185200,1125048430,15010,15010,15010,15010,0
|
|
20240913,185100,1125048430,15010,15010,15010,15010,0
|
|
20240913,185000,1125048430,15010,15010,15010,15010,0
|
|
20240913,184900,1125048430,15010,15010,15010,15010,0
|
|
20240913,184800,1125048430,15010,15010,15010,15010,0
|
|
20240913,184700,1125048430,15010,15010,15010,15010,0
|
|
20240913,184600,1125048430,15010,15010,15010,15010,0
|
|
20240913,184500,1125048430,15010,15010,15010,15010,0
|
|
20240913,184400,1125048430,15010,15010,15010,15010,0
|
|
20240913,184300,1125048430,15010,15010,15010,15010,0
|
|
20240913,184200,1125048430,15010,15010,15010,15010,0
|
|
20240913,184100,1125048430,15010,15010,15010,15010,0
|
|
20240913,184000,1125048430,15010,15010,15010,15010,0
|
|
20240913,183900,1125048430,15010,15010,15010,15010,0
|
|
20240913,183800,1125048430,15010,15010,15010,15010,0
|
|
20240913,183700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,183600,1125048430,15010,15010,15010,15010,0
|
|
20240913,183500,1125048430,15010,15010,15010,15010,0
|
|
20240913,183400,1125048430,15010,15010,15010,15010,0
|
|
20240913,183300,1125048430,15010,15010,15010,15010,0
|
|
20240913,183200,1125048430,15010,15010,15010,15010,0
|
|
20240913,183100,1125048430,15010,15010,15010,15010,0
|
|
20240913,183000,1125048430,15010,15010,15010,15010,0
|
|
20240913,182900,1125048430,15010,15010,15010,15010,0
|
|
20240913,182800,1125048430,15010,15010,15010,15010,0
|
|
20240913,182700,1125048430,15010,15010,15010,15010,0
|
|
20240913,182600,1125048430,15010,15010,15010,15010,0
|
|
20240913,182500,1125048430,15010,15010,15010,15010,0
|
|
20240913,182400,1125048430,15010,15010,15010,15010,0
|
|
20240913,182300,1125048430,15010,15010,15010,15010,0
|
|
20240913,182200,1125048430,15010,15010,15010,15010,0
|
|
20240913,182100,1125048430,15010,15010,15010,15010,0
|
|
20240913,182000,1125048430,15010,15010,15010,15010,0
|
|
20240913,181900,1125048430,15010,15010,15010,15010,0
|
|
20240913,181800,1125048430,15010,15010,15010,15010,0
|
|
20240913,181700,1125048430,15010,15010,15010,15010,0
|
|
20240913,181600,1125048430,15010,15010,15010,15010,0
|
|
20240913,181500,1125048430,15010,15010,15010,15010,0
|
|
20240913,181400,1125048430,15010,15010,15010,15010,0
|
|
20240913,181300,1125048430,15010,15010,15010,15010,0
|
|
20240913,181200,1125048430,15010,15010,15010,15010,0
|
|
20240913,181100,1125048430,15010,15010,15010,15010,0
|
|
20240913,181000,1125048430,15010,15010,15010,15010,0
|
|
20240913,180900,1125048430,15010,15010,15010,15010,0
|
|
20240913,180800,1125048430,15010,15010,15010,15010,0
|
|
20240913,180700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,180600,1125048430,15010,15010,15010,15010,0
|
|
20240913,180500,1125048430,15010,15010,15010,15010,0
|
|
20240913,180400,1125048430,15010,15010,15010,15010,0
|
|
20240913,180300,1125048430,15010,15010,15010,15010,0
|
|
20240913,180200,1125048430,15010,15010,15010,15010,0
|
|
20240913,180100,1125048430,15010,15010,15010,15010,0
|
|
20240913,180000,1125048430,15010,15010,15010,15010,0
|
|
20240913,175900,1125048430,15010,15010,15010,15010,0
|
|
20240913,175800,1125048430,15010,15010,15010,15010,0
|
|
20240913,175700,1125048430,15010,15010,15010,15010,0
|
|
20240913,175600,1125048430,15010,15010,15010,15010,0
|
|
20240913,175500,1125048430,15010,15010,15010,15010,0
|
|
20240913,175400,1125048430,15010,15010,15010,15010,0
|
|
20240913,175300,1125048430,15010,15010,15010,15010,0
|
|
20240913,175200,1125048430,15010,15010,15010,15010,0
|
|
20240913,175100,1125048430,15010,15010,15010,15010,0
|
|
20240913,175000,1125048430,15010,15010,15010,15010,0
|
|
20240913,174900,1125048430,15010,15010,15010,15010,0
|
|
20240913,174800,1125048430,15010,15010,15010,15010,0
|
|
20240913,174700,1125048430,15010,15010,15010,15010,0
|
|
20240913,174600,1125048430,15010,15010,15010,15010,0
|
|
20240913,174500,1125048430,15010,15010,15010,15010,0
|
|
20240913,174400,1125048430,15010,15010,15010,15010,0
|
|
20240913,174300,1125048430,15010,15010,15010,15010,0
|
|
20240913,174200,1125048430,15010,15010,15010,15010,0
|
|
20240913,174100,1125048430,15010,15010,15010,15010,0
|
|
20240913,174000,1125048430,15010,15010,15010,15010,0
|
|
20240913,173900,1125048430,15010,15010,15010,15010,0
|
|
20240913,173800,1125048430,15010,15010,15010,15010,0
|
|
20240913,173700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,173600,1125048430,15010,15010,15010,15010,0
|
|
20240913,173500,1125048430,15010,15010,15010,15010,0
|
|
20240913,173400,1125048430,15010,15010,15010,15010,0
|
|
20240913,173300,1125048430,15010,15010,15010,15010,0
|
|
20240913,173200,1125048430,15010,15010,15010,15010,0
|
|
20240913,173100,1125048430,15010,15010,15010,15010,0
|
|
20240913,173000,1125048430,15010,15010,15010,15010,0
|
|
20240913,172900,1125048430,15010,15010,15010,15010,0
|
|
20240913,172800,1125048430,15010,15010,15010,15010,0
|
|
20240913,172700,1125048430,15010,15010,15010,15010,0
|
|
20240913,172600,1125048430,15010,15010,15010,15010,0
|
|
20240913,172500,1125048430,15010,15010,15010,15010,0
|
|
20240913,172400,1125048430,15010,15010,15010,15010,0
|
|
20240913,172300,1125048430,15010,15010,15010,15010,0
|
|
20240913,172200,1125048430,15010,15010,15010,15010,0
|
|
20240913,172100,1125048430,15010,15010,15010,15010,0
|
|
20240913,172000,1125048430,15010,15010,15010,15010,0
|
|
20240913,171900,1125048430,15010,15010,15010,15010,0
|
|
20240913,171800,1125048430,15010,15010,15010,15010,0
|
|
20240913,171700,1125048430,15010,15010,15010,15010,0
|
|
20240913,171600,1125048430,15010,15010,15010,15010,0
|
|
20240913,171500,1125048430,15010,15010,15010,15010,0
|
|
20240913,171400,1125048430,15010,15010,15010,15010,0
|
|
20240913,171300,1125048430,15010,15010,15010,15010,0
|
|
20240913,171200,1125048430,15010,15010,15010,15010,0
|
|
20240913,171100,1125048430,15010,15010,15010,15010,0
|
|
20240913,171000,1125048430,15010,15010,15010,15010,0
|
|
20240913,170900,1125048430,15010,15010,15010,15010,0
|
|
20240913,170800,1125048430,15010,15010,15010,15010,0
|
|
20240913,170700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,170600,1125048430,15010,15010,15010,15010,0
|
|
20240913,170500,1125048430,15010,15010,15010,15010,0
|
|
20240913,170400,1125048430,15010,15010,15010,15010,0
|
|
20240913,170300,1125048430,15010,15010,15010,15010,0
|
|
20240913,170200,1125048430,15010,15010,15010,15010,0
|
|
20240913,170100,1125048430,15010,15010,15010,15010,0
|
|
20240913,170000,1125048430,15010,15010,15010,15010,0
|
|
20240913,165900,1125048430,15010,15010,15010,15010,0
|
|
20240913,165800,1125048430,15010,15010,15010,15010,0
|
|
20240913,165700,1125048430,15010,15010,15010,15010,0
|
|
20240913,165600,1125048430,15010,15010,15010,15010,0
|
|
20240913,165500,1125048430,15010,15010,15010,15010,0
|
|
20240913,165400,1125048430,15010,15010,15010,15010,0
|
|
20240913,165300,1125048430,15010,15010,15010,15010,0
|
|
20240913,165200,1125048430,15010,15010,15010,15010,0
|
|
20240913,165100,1125048430,15010,15010,15010,15010,0
|
|
20240913,165000,1125048430,15010,15010,15010,15010,0
|
|
20240913,164900,1125048430,15010,15010,15010,15010,0
|
|
20240913,164800,1125048430,15010,15010,15010,15010,0
|
|
20240913,164700,1125048430,15010,15010,15010,15010,0
|
|
20240913,164600,1125048430,15010,15010,15010,15010,0
|
|
20240913,164500,1125048430,15010,15010,15010,15010,0
|
|
20240913,164400,1125048430,15010,15010,15010,15010,0
|
|
20240913,164300,1125048430,15010,15010,15010,15010,0
|
|
20240913,164200,1125048430,15010,15010,15010,15010,0
|
|
20240913,164100,1125048430,15010,15010,15010,15010,0
|
|
20240913,164000,1125048430,15010,15010,15010,15010,0
|
|
20240913,163900,1125048430,15010,15010,15010,15010,0
|
|
20240913,163800,1125048430,15010,15010,15010,15010,0
|
|
20240913,163700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,163600,1125048430,15010,15010,15010,15010,0
|
|
20240913,163500,1125048430,15010,15010,15010,15010,0
|
|
20240913,163400,1125048430,15010,15010,15010,15010,0
|
|
20240913,163300,1125048430,15010,15010,15010,15010,0
|
|
20240913,163200,1125048430,15010,15010,15010,15010,0
|
|
20240913,163100,1125048430,15010,15010,15010,15010,0
|
|
20240913,163000,1125048430,15010,15010,15010,15010,0
|
|
20240913,162900,1125048430,15010,15010,15010,15010,0
|
|
20240913,162800,1125048430,15010,15010,15010,15010,0
|
|
20240913,162700,1125048430,15010,15010,15010,15010,0
|
|
20240913,162600,1125048430,15010,15010,15010,15010,0
|
|
20240913,162500,1125048430,15010,15010,15010,15010,0
|
|
20240913,162400,1125048430,15010,15010,15010,15010,0
|
|
20240913,162300,1125048430,15010,15010,15010,15010,0
|
|
20240913,162200,1125048430,15010,15010,15010,15010,0
|
|
20240913,162100,1125048430,15010,15010,15010,15010,0
|
|
20240913,162000,1125048430,15010,15010,15010,15010,0
|
|
20240913,161900,1125048430,15010,15010,15010,15010,0
|
|
20240913,161800,1125048430,15010,15010,15010,15010,0
|
|
20240913,161700,1125048430,15010,15010,15010,15010,0
|
|
20240913,161600,1125048430,15010,15010,15010,15010,0
|
|
20240913,161500,1125048430,15010,15010,15010,15010,0
|
|
20240913,161400,1125048430,15010,15010,15010,15010,0
|
|
20240913,161300,1125048430,15010,15010,15010,15010,0
|
|
20240913,161200,1125048430,15010,15010,15010,15010,0
|
|
20240913,161100,1125048430,15010,15010,15010,15010,0
|
|
20240913,161000,1125048430,15010,15010,15010,15010,0
|
|
20240913,160900,1125048430,15010,15010,15010,15010,0
|
|
20240913,160800,1125048430,15010,15010,15010,15010,0
|
|
20240913,160700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,160600,1125048430,15010,15010,15010,15010,0
|
|
20240913,160500,1125048430,15010,15010,15010,15010,0
|
|
20240913,160400,1125048430,15010,15010,15010,15010,0
|
|
20240913,160300,1125048430,15010,15010,15010,15010,0
|
|
20240913,160200,1125048430,15010,15010,15010,15010,0
|
|
20240913,160100,1125048430,15010,15010,15010,15010,0
|
|
20240913,160000,1125048430,15010,15010,15010,15010,0
|
|
20240913,155900,1125048430,15010,15010,15010,15010,0
|
|
20240913,155800,1125048430,15010,15010,15010,15010,0
|
|
20240913,155700,1125048430,15010,15010,15010,15010,0
|
|
20240913,155600,1125048430,15010,15010,15010,15010,0
|
|
20240913,155500,1125048430,15010,15010,15010,15010,0
|
|
20240913,155400,1125048430,15010,15010,15010,15010,0
|
|
20240913,155300,1125048430,15010,15010,15010,15010,0
|
|
20240913,155200,1125048430,15010,15010,15010,15010,0
|
|
20240913,155100,1125048430,15010,15010,15010,15010,0
|
|
20240913,155000,1125048430,15010,15010,15010,15010,0
|
|
20240913,154900,1125048430,15010,15010,15010,15010,0
|
|
20240913,154800,1125048430,15010,15010,15010,15010,0
|
|
20240913,154700,1125048430,15010,15010,15010,15010,0
|
|
20240913,154600,1125048430,15010,15010,15010,15010,0
|
|
20240913,154500,1125048430,15010,15010,15010,15010,0
|
|
20240913,154400,1125048430,15010,15010,15010,15010,0
|
|
20240913,154300,1125048430,15010,15010,15010,15010,0
|
|
20240913,154200,1125048430,15010,15010,15010,15010,0
|
|
20240913,154100,1125048430,15010,15010,15010,15010,0
|
|
20240913,154000,1125048430,15010,15010,15010,15010,0
|
|
20240913,153900,1125048430,15010,15010,15010,15010,0
|
|
20240913,153800,1125048430,15010,15010,15010,15010,0
|
|
20240913,153700,1125048430,15010,15010,15010,15010,2139
|
|
20240913,153600,1125048430,15010,15010,15010,15010,0
|
|
20240913,153500,1125048430,15010,15010,15010,15010,0
|
|
20240913,153400,1125048430,15010,15010,15010,15010,0
|
|
20240913,153300,1125048430,15010,15010,15010,15010,0
|
|
20240913,153200,1125048430,15010,15010,15010,15010,0
|
|
20240913,153100,1125048430,15010,15010,15010,15010,0
|
|
20240913,153000,1125048430,15010,15010,15010,15010,2139
|
|
20240913,152900,1092942040,14980,14980,14980,14980,0
|
|
20240913,152800,1092942040,14980,14980,14980,14980,0
|
|
20240913,152700,1092942040,14980,14980,14980,14980,0
|
|
20240913,152600,1092942040,14980,14980,14980,14980,0
|
|
20240913,152500,1092942040,14980,14980,14980,14980,0
|
|
20240913,152400,1092942040,14980,14980,14980,14980,0
|
|
20240913,152300,1092942040,14980,14980,14980,14980,0
|
|
20240913,152200,1092942040,14980,14980,14980,14980,0
|
|
20240913,152100,1092942040,14980,14980,14980,14980,0
|
|
20240913,152000,1092942040,14980,14980,14980,14980,0
|
|
20240913,151900,1092942040,14980,14990,15020,14980,24
|
|
20240913,151800,1092582180,15030,14980,15030,14980,1667
|
|
20240913,151700,1067548820,14980,14970,14980,14970,280
|
|
20240913,151600,1063354530,14970,14970,14980,14970,441
|
|
20240913,151500,1056748400,14970,14970,14980,14970,154
|
|
20240913,151400,1054441680,14980,14980,14980,14970,68
|
|
20240913,151300,1053423170,14980,14960,14980,14960,337
|
|
20240913,151200,1048378220,14970,14970,14970,14960,82
|
|
20240913,151100,1047150830,14960,14960,14960,14960,12
|
|
20240913,151000,1046971310,14960,14960,14970,14960,115
|
|
20240913,150900,1045250900,14960,14970,14970,14960,45
|
|
20240913,150800,1044577400,14960,14960,14970,14960,60
|
|
20240913,150700,1043679400,14960,14960,14970,14960,49
|
|
20240913,150600,1042946060,14960,14930,14960,14930,732
|
|
20240913,150500,1032003540,14930,14930,14940,14920,210
|
|
20240913,150400,1028868060,14930,14960,14970,14930,1688
|
|
20240913,150300,1003626110,14960,14960,14960,14960,72
|
|
20240913,150200,1002548990,14970,14960,14970,14960,89
|
|
20240913,150100,1001217340,14970,14960,14970,14960,26
|
|
20240913,150000,1000828320,14960,14970,14970,14960,25
|
|
20240913,145900,1000454270,14960,14950,14970,14950,163
|
|
20240913,145800,998015710,14950,14960,14960,14950,487
|
|
20240913,145700,990730310,14960,14960,14960,14960,127
|
|
20240913,145600,988830390,14960,14960,14970,14960,14
|
|
20240913,145500,988620930,14960,14960,14970,14960,300
|
|
20240913,145400,984132900,14960,14960,14960,14960,14
|
|
20240913,145300,983923460,14970,14960,14970,14960,88
|
|
20240913,145200,982606340,14960,14960,14970,14960,19
|
|
20240913,145100,982322080,14960,14960,14970,14960,11
|
|
20240913,145000,982157490,14960,14960,14970,14960,63
|
|
20240913,144900,981214610,14960,14960,14980,14960,74
|
|
20240913,144800,980106880,14960,14960,14970,14960,43
|
|
20240913,144700,979463390,14960,14960,14970,14960,18
|
|
20240913,144600,979194070,14960,14960,14960,14960,18
|
|
20240913,144500,978924790,14980,14970,14980,14960,60
|
|
20240913,144400,978026580,14970,14970,14970,14970,7
|
|
20240913,144300,977921790,14980,14980,14980,14970,65
|
|
20240913,144200,976948250,14980,14960,14980,14960,128
|
|
20240913,144100,975030990,14970,14960,14970,14950,19
|
|
20240913,144000,974746770,14960,14960,14960,14960,38
|
|
20240913,143900,974178290,14960,14950,14960,14950,134
|
|
20240913,143800,972174290,14950,14950,14960,14950,14
|
|
20240913,143700,971964970,14950,14950,14950,14950,31
|
|
20240913,143600,971501520,14950,14960,14960,14950,120
|
|
20240913,143500,969706460,14960,14920,14960,14910,207
|
|
20240913,143400,966613030,14920,14910,14920,14910,15
|
|
20240913,143300,966389360,14910,14910,14910,14910,46
|
|
20240913,143200,965703500,14910,14910,14910,14910,24
|
|
20240913,143100,965345660,14910,14910,14920,14910,12
|
|
20240913,143000,965166710,14930,14920,14930,14900,48
|
|
20240913,142900,964450920,14920,14910,14920,14910,111
|
|
20240913,142800,962795570,14910,14910,14920,14910,32
|
|
20240913,142700,962318410,14910,14900,14920,14900,75
|
|
20240913,142600,961200620,14900,14910,14910,14900,232
|
|
20240913,142500,957743790,14900,14910,14920,14900,127
|
|
20240913,142400,955850270,14910,14930,14930,14910,398
|
|
20240913,142300,949908260,14930,14930,14940,14930,40
|
|
20240913,142200,949311000,14930,14930,14930,14930,22
|
|
20240913,142100,948982540,14930,14930,14940,14930,35
|
|
20240913,142000,948459960,14930,14960,14960,14930,35
|
|
20240913,141900,947937290,14930,14950,14960,14930,552
|
|
20240913,141800,939685430,14950,14960,14960,14950,97
|
|
20240913,141700,938234390,14960,14960,14960,14960,30
|
|
20240913,141600,937785590,14960,14960,14970,14960,30
|
|
20240913,141500,937336770,14960,14950,14970,14950,105
|
|
20240913,141400,935765630,14950,14950,14960,14950,78
|
|
20240913,141300,934599520,14950,14950,14950,14950,26
|
|
20240913,141200,934210820,14960,14950,14960,14950,14
|
|
20240913,141100,934001500,14950,14950,14960,14950,35
|
|
20240913,141000,933478200,14950,14950,14950,14950,23
|
|
20240913,140900,933134350,14950,14960,14960,14950,37
|
|
20240913,140800,932581180,14960,14950,14970,14950,70
|
|
20240913,140700,931533470,14950,14950,14980,14950,56
|
|
20240913,140600,930695950,14950,14950,14980,14950,59
|
|
20240913,140500,929813840,14950,14940,14970,14940,49
|
|
20240913,140400,929080940,14940,14950,14970,14940,647
|
|
20240913,140300,919398430,14950,14960,14960,14950,35
|
|
20240913,140200,918875120,14950,14950,14950,14950,30
|
|
20240913,140100,918426620,14960,14960,14960,14950,95
|
|
20240913,140000,917006240,14960,15000,15000,14960,61
|
|
20240913,135900,916092730,14940,14980,15000,14940,532
|
|
20240913,135800,908137550,14950,14980,14990,14950,295
|
|
20240913,135700,903723330,14990,14980,14990,14980,5
|
|
20240913,135600,903648410,14970,14980,15010,14970,550
|
|
20240913,135500,895409450,14980,14950,15010,14940,559
|
|
20240913,135400,887037580,14960,14950,14960,14950,7
|
|
20240913,135300,886932890,14970,14970,14980,14940,564
|
|
20240913,135200,878490780,14970,15000,15000,14970,14
|
|
20240913,135100,878281150,14990,15000,15010,14990,259
|
|
20240913,135000,874398470,14990,14990,15000,14990,21
|
|
20240913,134900,874083590,14990,15000,15010,14990,83
|
|
20240913,134800,872838770,15000,15000,15000,14990,11
|
|
20240913,134700,872673800,15010,14990,15010,14990,32
|
|
20240913,134600,872193810,14990,15000,15000,14990,25
|
|
20240913,134500,871818890,14990,14990,15000,14990,16
|
|
20240913,134400,871579030,14990,14990,15000,14990,26
|
|
20240913,134300,871189210,15000,15000,15000,14990,23
|
|
20240913,134200,870844280,14990,14990,15000,14990,14
|
|
20240913,134100,870634410,15000,15000,15000,14990,29
|
|
20240913,134000,870199600,14990,14990,14990,14980,19
|
|
20240913,133900,869914870,14980,14980,15000,14980,21
|
|
20240913,133800,869600170,14980,14990,14990,14980,9
|
|
20240913,133700,869465340,14980,14980,14990,14980,20
|
|
20240913,133600,869165640,14980,14980,15000,14980,26
|
|
20240913,133500,868776010,14980,15000,15000,14980,14
|
|
20240913,133400,868566200,14970,14970,14990,14970,43
|
|
20240913,133300,867921870,14980,14980,15000,14980,75
|
|
20240913,133200,866798320,15000,14990,15010,14990,66
|
|
20240913,133100,865807880,15000,15010,15010,15000,35
|
|
20240913,133000,865282840,15010,15030,15030,14980,602
|
|
20240913,132900,856247320,15040,15040,15040,15020,62
|
|
20240913,132800,855315830,15020,15020,15050,15020,15
|
|
20240913,132700,855090370,15010,15050,15050,15010,70
|
|
20240913,132600,854038270,15010,14990,15040,14970,5282
|
|
20240913,132500,774668140,14990,14970,15000,14970,26
|
|
20240913,132400,774278590,14970,14970,15000,14970,66
|
|
20240913,132300,773290540,15010,15010,15020,14960,113
|
|
20240913,132200,771594020,15010,14950,15010,14950,222
|
|
20240913,132100,768263160,14990,14980,15010,14950,505
|
|
20240913,132000,760689380,14940,14930,14990,14930,52
|
|
20240913,131900,759912880,14920,14910,15000,14900,2168
|
|
20240913,131800,727471900,14920,14910,14920,14910,57
|
|
20240913,131700,726621970,14890,14900,14900,14890,510
|
|
20240913,131600,719023100,14900,14870,14900,14870,509
|
|
20240913,131500,711453560,14860,14860,14870,14860,150
|
|
20240913,131400,709223200,14870,14860,14870,14860,18
|
|
20240913,131300,708955580,14860,14880,14880,14860,719
|
|
20240913,131200,698260060,14890,14880,14890,14880,69
|
|
20240913,131100,697232750,14900,14890,14900,14880,30
|
|
20240913,131000,696786110,14880,14890,14900,14880,56
|
|
20240913,130900,695952730,14890,14920,14920,14880,922
|
|
20240913,130800,682214080,14910,14910,14920,14910,27
|
|
20240913,130700,681811430,14910,14910,14930,14910,14
|
|
20240913,130600,681602570,14910,14910,14930,14910,22
|
|
20240913,130500,681274390,14920,14910,14920,14910,199
|
|
20240913,130400,678306220,14930,14940,14940,14910,403
|
|
20240913,130300,672293520,14920,14940,14950,14920,184
|
|
20240913,130200,669546290,14930,14940,14960,14930,22
|
|
20240913,130100,669217540,14940,14950,14960,14940,581
|
|
20240913,130000,660532660,14970,14950,14970,14950,33
|
|
20240913,125900,660039160,14970,14960,14970,14960,503
|
|
20240913,125800,652514200,14960,14960,14960,14960,14
|
|
20240913,125700,652304760,14960,14960,14960,14960,67
|
|
20240913,125600,651302440,14960,14950,14960,14940,275
|
|
20240913,125500,647191170,14950,14950,14950,14950,1
|
|
20240913,125400,647176220,14940,14950,14950,14940,21
|
|
20240913,125300,646862440,14950,14950,14950,14940,29
|
|
20240913,125200,646429090,14950,14950,14950,14950,13
|
|
20240913,125100,646234740,14940,14950,14950,14940,9
|
|
20240913,125000,646100270,14950,14950,14950,14940,55
|
|
20240913,124900,645278400,14950,14940,14950,14940,27
|
|
20240913,124800,644874820,14950,14950,14950,14950,1
|
|
20240913,124700,644859870,14950,14940,14950,14940,8
|
|
20240913,124600,644740340,14950,14950,14950,14940,20
|
|
20240913,124500,644441420,14950,14950,14950,14950,4
|
|
20240913,124400,644381620,14940,14950,14950,14940,8
|
|
20240913,124300,644262090,14950,14950,14950,14950,1
|
|
20240913,124200,644247140,14930,14950,14950,14930,264
|
|
20240913,124100,640305300,14950,14950,14950,14950,1
|
|
20240913,124000,640290350,14950,14950,14950,14950,17
|
|
20240913,123900,640036200,14950,14950,14950,14950,8
|
|
20240913,123800,639916600,14950,14950,14950,14950,6
|
|
20240913,123700,639826900,14940,14940,14950,14930,378
|
|
20240913,123600,634179860,14940,14940,14940,14940,15
|
|
20240913,123500,633955760,14940,14940,14940,14940,8
|
|
20240913,123400,633836240,14940,14940,14940,14930,59
|
|
20240913,123300,632955280,14940,14960,14960,14940,8
|
|
20240913,123200,632835740,14930,14960,14960,14930,151
|
|
20240913,123100,630579820,14960,14960,14960,14960,4
|
|
20240913,123000,630519980,14960,14950,14960,14940,37
|
|
20240913,122900,629966890,14960,14950,14960,14950,19
|
|
20240913,122800,629682830,14970,14970,14970,14950,43
|
|
20240913,122700,629039780,14970,14970,14970,14970,647
|
|
20240913,122600,619354190,14970,14970,14970,14970,4
|
|
20240913,122500,619294310,14970,14940,14970,14920,441
|
|
20240913,122400,612714010,14970,14940,14970,14940,12
|
|
20240913,122300,612534700,14970,14950,14970,14940,77
|
|
20240913,122200,611383780,14950,14950,14950,14920,405
|
|
20240913,122100,605339390,14950,14950,14950,14950,10
|
|
20240913,122000,605189890,14950,14970,14970,14950,508
|
|
20240913,121900,597595230,14950,14970,14970,14950,25
|
|
20240913,121800,597221250,14970,14970,14970,14970,7
|
|
20240913,121700,597116460,14970,14950,14970,14950,211
|
|
20240913,121600,593961950,14950,14970,14970,14920,1469
|
|
20240913,121500,572000870,14960,14970,14970,14960,16
|
|
20240913,121400,571761420,14970,14970,14970,14970,5
|
|
20240913,121300,571686570,14960,14940,14960,14930,982
|
|
20240913,121200,557005170,14940,14940,14940,14940,3
|
|
20240913,121100,556960350,14940,14940,14940,14940,1
|
|
20240913,121000,556945410,14940,14940,14940,14930,21
|
|
20240913,120900,556631680,14940,14940,14940,14940,5
|
|
20240913,120800,556556980,14940,14940,14940,14940,8
|
|
20240913,120700,556437460,14940,14940,14940,14940,1
|
|
20240913,120600,556422520,14930,14950,14950,14930,30
|
|
20240913,120500,555974320,14950,14940,14950,14940,41
|
|
20240913,120400,555361740,14950,14930,14950,14930,8
|
|
20240913,120300,555242280,14950,14950,14950,14950,2
|
|
20240913,120200,555212380,14920,14960,14960,14920,282
|
|
20240913,120100,551002940,14960,14960,14960,14960,9
|
|
20240913,120000,550868300,14960,14960,14960,14960,9
|
|
20240913,115900,550733660,14960,14960,14960,14960,8
|
|
20240913,115800,550613980,14960,14960,14960,14950,14
|
|
20240913,115700,550404610,14960,14960,14960,14950,50
|
|
20240913,115600,549656920,14940,14940,14940,14940,1
|
|
20240913,115500,549641980,14940,14930,14940,14930,76
|
|
20240913,115400,548507220,14930,14930,14930,14930,15
|
|
20240913,115300,548283270,14930,14930,14930,14930,13
|
|
20240913,115200,548089180,14930,14930,14930,14930,23
|
|
20240913,115100,547745790,14930,14930,14930,14930,4
|
|
20240913,115000,547686070,14930,14930,14930,14930,12
|
|
20240913,114900,547506910,14930,14930,14930,14930,8
|
|
20240913,114800,547387470,14930,14930,14930,14930,3
|
|
20240913,114700,547342680,14930,14930,14930,14930,25
|
|
20240913,114600,546969430,14940,14950,14950,14940,5
|
|
20240913,114500,546894690,14950,14930,14950,14930,10
|
|
20240913,114400,546745370,14930,14930,14930,14920,805
|
|
20240913,114300,534726940,14940,14940,14940,14930,98
|
|
20240913,114200,533263700,14930,14940,14940,14930,466
|
|
20240913,114100,526306000,14940,14940,14940,14940,8
|
|
20240913,114000,526186480,14950,14950,14950,14940,44
|
|
20240913,113900,525528750,14950,14960,14960,14950,24
|
|
20240913,113800,525169760,14960,14960,14960,14960,18
|
|
20240913,113700,524900480,14970,14970,14970,14970,1
|
|
20240913,113600,524885510,14970,14970,14970,14970,3
|
|
20240913,113500,524840600,14970,14970,14970,14970,1
|
|
20240913,113400,524825630,14970,14970,14970,14940,280
|
|
20240913,113300,520639110,14970,14970,14970,14970,7
|
|
20240913,113200,520534320,14970,14970,14970,14970,16
|
|
20240913,113100,520294800,14970,14960,14970,14960,7
|
|
20240913,113000,520190070,14960,14970,14970,14960,25
|
|
20240913,112900,519816060,14970,14970,14970,14970,31
|
|
20240913,112800,519351990,14970,14960,14970,14960,51
|
|
20240913,112700,518588950,14970,14970,14970,14970,15
|
|
20240913,112600,518364400,14970,14970,14970,14970,12
|
|
20240913,112500,518184760,14970,14970,14970,14970,13
|
|
20240913,112400,517990150,14960,14970,14970,14960,20
|
|
20240913,112300,517690860,14970,14970,14970,14970,1
|
|
20240913,112200,517675890,14970,14970,14970,14970,11
|
|
20240913,112100,517511220,14970,14950,14970,14950,32
|
|
20240913,112000,517032580,14970,14970,14970,14970,9
|
|
20240913,111900,516897850,14960,14990,14990,14960,316
|
|
20240913,111800,512164640,14990,14990,14990,14990,25
|
|
20240913,111700,511789890,14990,14990,14990,14990,5
|
|
20240913,111600,511714940,14980,14980,14980,14980,1
|
|
20240913,111500,511699960,14960,14950,14960,14950,130
|
|
20240913,111400,509756450,14950,14950,14950,14950,12
|
|
20240913,111300,509577050,14950,14950,14950,14950,27
|
|
20240913,111200,509173400,14940,14950,14950,14940,9
|
|
20240913,111100,509038930,14950,14930,14950,14930,228
|
|
20240913,111000,505634510,14930,14930,14930,14930,187
|
|
20240913,110900,502842600,14930,14930,14930,14930,13
|
|
20240913,110800,502648510,14930,14930,14930,14930,5
|
|
20240913,110700,502573860,14930,14930,14930,14930,2
|
|
20240913,110600,502544000,14910,14910,14910,14910,141
|
|
20240913,110500,500441690,14910,14910,14910,14910,3
|
|
20240913,110400,500396960,14910,14910,14910,14910,0
|
|
20240913,110300,500396960,14910,14910,14910,14910,2
|
|
20240913,110200,500367140,14930,14930,14930,14930,0
|
|
20240913,110100,500367140,14930,14930,14930,14930,4
|
|
20240913,110000,500307420,14920,14920,14920,14920,4
|
|
20240913,105900,500247740,14920,14890,14920,14870,131
|
|
20240913,105800,498298090,14900,14900,14900,14900,0
|
|
20240913,105700,498298090,14900,14900,14900,14900,23
|
|
20240913,105600,497955390,14900,14910,14910,14900,24
|
|
20240913,105500,497597600,14900,14900,14900,14900,20
|
|
20240913,105400,497299600,14900,14900,14900,14900,1
|
|
20240913,105300,497284700,14910,14920,14920,14820,1135
|
|
20240913,105200,480412470,14920,14920,14920,14920,0
|
|
20240913,105100,480412470,14920,14900,14920,14900,18
|
|
20240913,105000,480143950,14900,14900,14900,14900,4
|
|
20240913,104900,480084350,14940,14940,14940,14940,6
|
|
20240913,104800,479994710,14910,14910,14910,14910,1
|
|
20240913,104700,479979800,14910,14910,14910,14910,0
|
|
20240913,104600,479979800,14910,14920,14920,14910,55
|
|
20240913,104500,479159690,14920,14890,14920,14890,11
|
|
20240913,104400,478995600,14910,14910,14910,14910,0
|
|
20240913,104300,478995600,14910,14900,14910,14900,15
|
|
20240913,104200,478772000,14900,14900,14900,14900,2
|
|
20240913,104100,478742200,14900,14870,14900,14870,712
|
|
20240913,104000,468142420,14870,14870,14870,14870,3
|
|
20240913,103900,468097810,14880,14880,14880,14880,1
|
|
20240913,103800,468082930,14890,14880,14890,14880,7
|
|
20240913,103700,467978750,14880,14880,14880,14860,148
|
|
20240913,103600,465779170,14870,14870,14870,14870,0
|
|
20240913,103500,465779170,14870,14870,14870,14870,97
|
|
20240913,103400,464336780,14880,14870,14880,14870,22
|
|
20240913,103300,464009620,14880,14880,14890,14880,24
|
|
20240913,103200,463652470,14890,14890,14890,14890,0
|
|
20240913,103100,463652470,14890,14890,14890,14880,79
|
|
20240913,103000,462476760,14880,14880,14880,14880,13
|
|
20240913,102900,462283320,14890,14890,14890,14890,3
|
|
20240913,102800,462238650,14890,14890,14890,14890,0
|
|
20240913,102700,462238650,14890,14890,14890,14890,2
|
|
20240913,102600,462208870,14890,14890,14890,14890,1
|
|
20240913,102500,462193980,14890,14890,14890,14890,3
|
|
20240913,102400,462149310,14890,14890,14890,14890,2
|
|
20240913,102300,462119530,14900,14900,14900,14900,0
|
|
20240913,102200,462119530,14900,14900,14900,14900,0
|
|
20240913,102100,462119530,14900,14890,14900,14860,2937
|
|
20240913,102000,418421200,14890,14900,14900,14890,353
|
|
20240913,101900,413165000,14890,14910,14910,14890,1781
|
|
20240913,101800,386622320,14920,14940,14940,14920,285
|
|
20240913,101700,382364910,14940,14920,14950,14920,54
|
|
20240913,101600,381558280,14930,14930,14930,14930,2
|
|
20240913,101500,381528420,14930,14910,14930,14910,3
|
|
20240913,101400,381483650,14930,14930,14930,14930,241
|
|
20240913,101300,377885520,14930,14910,14930,14910,7
|
|
20240913,101200,377781030,14920,14920,14920,14920,62
|
|
20240913,101100,376855990,14920,14920,14920,14920,97
|
|
20240913,101000,375408750,14930,14930,14930,14930,0
|
|
20240913,100900,375408750,14930,14930,14930,14930,7
|
|
20240913,100800,375304240,14920,14920,14920,14920,0
|
|
20240913,100700,375304240,14920,14920,14930,14920,82
|
|
20240913,100600,374080780,14920,14940,14940,14920,331
|
|
20240913,100500,369138160,14970,14970,14970,14940,10
|
|
20240913,100400,368988610,14940,14950,14950,14940,178
|
|
20240913,100300,366328040,14950,14970,14970,14950,102
|
|
20240913,100200,364802030,14970,14970,14970,14970,5
|
|
20240913,100100,364727180,14970,14970,14970,14970,16
|
|
20240913,100000,364487660,14970,14970,14970,14970,50
|
|
20240913,095900,363739160,14970,14970,14970,14970,0
|
|
20240913,095800,363739160,14970,14970,14970,14970,113
|
|
20240913,095700,362047550,14970,14970,14970,14960,14
|
|
20240913,095600,361838000,14960,14970,14970,14950,32
|
|
20240913,095500,361359280,14970,14970,14970,14970,2
|
|
20240913,095400,361329340,14930,14950,14950,14930,23
|
|
20240913,095300,360985780,14950,14980,14980,14950,836
|
|
20240913,095200,348487460,14960,15000,15000,14950,1141
|
|
20240913,095100,331400880,14990,15020,15020,14990,3
|
|
20240913,095000,331355850,14990,15010,15010,14990,730
|
|
20240913,094900,320404460,15020,15030,15030,15020,41
|
|
20240913,094800,319788610,15020,15020,15020,15010,1048
|
|
20240913,094700,304052640,15020,15000,15020,15000,855
|
|
20240913,094600,291227570,15000,14990,15000,14990,500
|
|
20240913,094500,283732120,14990,14990,14990,14990,23
|
|
20240913,094400,283387350,14990,14980,14990,14980,86
|
|
20240913,094300,282099040,14980,14980,14980,14980,0
|
|
20240913,094200,282099040,14980,14980,14990,14980,116
|
|
20240913,094100,280361310,14990,14990,14990,14990,30
|
|
20240913,094000,279911610,14990,14990,14990,14980,112
|
|
20240913,093900,278233740,14980,14990,14990,14980,92
|
|
20240913,093800,276855060,14990,14990,14990,14990,32
|
|
20240913,093700,276375380,14950,14920,14950,14920,1140
|
|
20240913,093600,259361320,14920,14890,14920,14890,7
|
|
20240913,093500,259256910,14890,14930,14930,14890,98
|
|
20240913,093400,257795470,14930,14930,14930,14930,449
|
|
20240913,093300,251091900,14930,14950,14950,14930,271
|
|
20240913,093200,247043670,14950,14950,14950,14950,21
|
|
20240913,093100,246729720,14950,14950,14950,14950,315
|
|
20240913,093000,242020470,14920,14910,14920,14910,583
|
|
20240913,092900,233323900,14910,14910,14910,14910,2
|
|
20240913,092800,233294080,14890,14900,14900,14890,124
|
|
20240913,092700,231447560,14890,14900,14910,14890,16
|
|
20240913,092600,231209150,14910,14910,14910,14910,9
|
|
20240913,092500,231074960,14910,14910,14910,14910,2
|
|
20240913,092400,231045140,14910,14920,14920,14850,58
|
|
20240913,092300,230180460,14860,14890,14920,14860,230
|
|
20240913,092200,226753430,14850,14890,14890,14850,13
|
|
20240913,092100,226560300,14900,14900,14900,14900,0
|
|
20240913,092000,226560300,14900,14890,14900,14830,133
|
|
20240913,091900,224581960,14900,14920,14920,14900,419
|
|
20240913,091800,218336770,14920,14920,14950,14920,141
|
|
20240913,091700,216231690,14950,14950,14950,14930,123
|
|
20240913,091600,214393060,14940,14920,14950,14910,184
|
|
20240913,091500,211646320,14940,14980,14980,14910,518
|
|
20240913,091400,203908860,14960,14970,14970,14960,13
|
|
20240913,091300,203714300,14960,15040,15040,14930,1386
|
|
20240913,091200,182898900,15040,15070,15070,15030,325
|
|
20240913,091100,178007960,15060,15050,15060,15040,217
|
|
20240913,091000,174742230,15050,15080,15080,15020,245
|
|
20240913,090900,171055920,15080,15110,15110,15080,553
|
|
20240913,090800,162711020,15080,15100,15130,15080,1487
|
|
20240913,090700,140257040,15100,15030,15120,15030,1250
|
|
20240913,090600,121406770,15030,14980,15070,14970,3431
|
|
20240913,090500,69925240,14970,14920,14980,14900,807
|
|
20240913,090400,57860930,14920,14900,14940,14900,296
|
|
20240913,090300,53440870,14890,14830,14900,14830,1002
|
|
20240913,090200,38529670,14830,14800,14830,14800,484
|
|
20240913,090100,31362060,14800,14750,14800,14750,1420
|
|
20240913,090000,10410290,14750,14760,14780,14750,705
|