676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201300,831768650,14990,14990,14990,14990,1395
|
|
20240923,201200,831768650,14990,14990,14990,14990,0
|
|
20240923,201100,831768650,14990,14990,14990,14990,0
|
|
20240923,201000,831768650,14990,14990,14990,14990,0
|
|
20240923,200900,831768650,14990,14990,14990,14990,0
|
|
20240923,200800,831768650,14990,14990,14990,14990,0
|
|
20240923,200700,831768650,14990,14990,14990,14990,0
|
|
20240923,200600,831768650,14990,14990,14990,14990,0
|
|
20240923,200500,831768650,14990,14990,14990,14990,0
|
|
20240923,200400,831768650,14990,14990,14990,14990,0
|
|
20240923,200300,831768650,14990,14990,14990,14990,0
|
|
20240923,200200,831768650,14990,14990,14990,14990,0
|
|
20240923,200100,831768650,14990,14990,14990,14990,0
|
|
20240923,200000,831768650,14990,14990,14990,14990,0
|
|
20240923,195900,831768650,14990,14990,14990,14990,0
|
|
20240923,195800,831768650,14990,14990,14990,14990,0
|
|
20240923,195700,831768650,14990,14990,14990,14990,0
|
|
20240923,195600,831768650,14990,14990,14990,14990,0
|
|
20240923,195500,831768650,14990,14990,14990,14990,0
|
|
20240923,195400,831768650,14990,14990,14990,14990,0
|
|
20240923,195300,831768650,14990,14990,14990,14990,0
|
|
20240923,195200,831768650,14990,14990,14990,14990,0
|
|
20240923,195100,831768650,14990,14990,14990,14990,0
|
|
20240923,195000,831768650,14990,14990,14990,14990,0
|
|
20240923,194900,831768650,14990,14990,14990,14990,0
|
|
20240923,194800,831768650,14990,14990,14990,14990,0
|
|
20240923,194700,831768650,14990,14990,14990,14990,0
|
|
20240923,194600,831768650,14990,14990,14990,14990,0
|
|
20240923,194500,831768650,14990,14990,14990,14990,0
|
|
20240923,194400,831768650,14990,14990,14990,14990,0
|
|
20240923,194300,831768650,14990,14990,14990,14990,1395
|
|
20240923,194200,831768650,14990,14990,14990,14990,0
|
|
20240923,194100,831768650,14990,14990,14990,14990,0
|
|
20240923,194000,831768650,14990,14990,14990,14990,0
|
|
20240923,193900,831768650,14990,14990,14990,14990,0
|
|
20240923,193800,831768650,14990,14990,14990,14990,0
|
|
20240923,193700,831768650,14990,14990,14990,14990,0
|
|
20240923,193600,831768650,14990,14990,14990,14990,0
|
|
20240923,193500,831768650,14990,14990,14990,14990,0
|
|
20240923,193400,831768650,14990,14990,14990,14990,0
|
|
20240923,193300,831768650,14990,14990,14990,14990,0
|
|
20240923,193200,831768650,14990,14990,14990,14990,0
|
|
20240923,193100,831768650,14990,14990,14990,14990,0
|
|
20240923,193000,831768650,14990,14990,14990,14990,0
|
|
20240923,192900,831768650,14990,14990,14990,14990,0
|
|
20240923,192800,831768650,14990,14990,14990,14990,0
|
|
20240923,192700,831768650,14990,14990,14990,14990,0
|
|
20240923,192600,831768650,14990,14990,14990,14990,0
|
|
20240923,192500,831768650,14990,14990,14990,14990,0
|
|
20240923,192400,831768650,14990,14990,14990,14990,0
|
|
20240923,192300,831768650,14990,14990,14990,14990,0
|
|
20240923,192200,831768650,14990,14990,14990,14990,0
|
|
20240923,192100,831768650,14990,14990,14990,14990,0
|
|
20240923,192000,831768650,14990,14990,14990,14990,0
|
|
20240923,191900,831768650,14990,14990,14990,14990,0
|
|
20240923,191800,831768650,14990,14990,14990,14990,0
|
|
20240923,191700,831768650,14990,14990,14990,14990,0
|
|
20240923,191600,831768650,14990,14990,14990,14990,0
|
|
20240923,191500,831768650,14990,14990,14990,14990,0
|
|
20240923,191400,831768650,14990,14990,14990,14990,0
|
|
20240923,191300,831768650,14990,14990,14990,14990,1395
|
|
20240923,191200,831768650,14990,14990,14990,14990,0
|
|
20240923,191100,831768650,14990,14990,14990,14990,0
|
|
20240923,191000,831768650,14990,14990,14990,14990,0
|
|
20240923,190900,831768650,14990,14990,14990,14990,0
|
|
20240923,190800,831768650,14990,14990,14990,14990,0
|
|
20240923,190700,831768650,14990,14990,14990,14990,0
|
|
20240923,190600,831768650,14990,14990,14990,14990,0
|
|
20240923,190500,831768650,14990,14990,14990,14990,0
|
|
20240923,190400,831768650,14990,14990,14990,14990,0
|
|
20240923,190300,831768650,14990,14990,14990,14990,0
|
|
20240923,190200,831768650,14990,14990,14990,14990,0
|
|
20240923,190100,831768650,14990,14990,14990,14990,0
|
|
20240923,190000,831768650,14990,14990,14990,14990,0
|
|
20240923,185900,831768650,14990,14990,14990,14990,0
|
|
20240923,185800,831768650,14990,14990,14990,14990,0
|
|
20240923,185700,831768650,14990,14990,14990,14990,0
|
|
20240923,185600,831768650,14990,14990,14990,14990,0
|
|
20240923,185500,831768650,14990,14990,14990,14990,0
|
|
20240923,185400,831768650,14990,14990,14990,14990,0
|
|
20240923,185300,831768650,14990,14990,14990,14990,0
|
|
20240923,185200,831768650,14990,14990,14990,14990,0
|
|
20240923,185100,831768650,14990,14990,14990,14990,0
|
|
20240923,185000,831768650,14990,14990,14990,14990,0
|
|
20240923,184900,831768650,14990,14990,14990,14990,0
|
|
20240923,184800,831768650,14990,14990,14990,14990,0
|
|
20240923,184700,831768650,14990,14990,14990,14990,0
|
|
20240923,184600,831768650,14990,14990,14990,14990,0
|
|
20240923,184500,831768650,14990,14990,14990,14990,0
|
|
20240923,184400,831768650,14990,14990,14990,14990,0
|
|
20240923,184300,831768650,14990,14990,14990,14990,1395
|
|
20240923,184200,831768650,14990,14990,14990,14990,0
|
|
20240923,184100,831768650,14990,14990,14990,14990,0
|
|
20240923,184000,831768650,14990,14990,14990,14990,0
|
|
20240923,183900,831768650,14990,14990,14990,14990,0
|
|
20240923,183800,831768650,14990,14990,14990,14990,0
|
|
20240923,183700,831768650,14990,14990,14990,14990,0
|
|
20240923,183600,831768650,14990,14990,14990,14990,0
|
|
20240923,183500,831768650,14990,14990,14990,14990,0
|
|
20240923,183400,831768650,14990,14990,14990,14990,0
|
|
20240923,183300,831768650,14990,14990,14990,14990,0
|
|
20240923,183200,831768650,14990,14990,14990,14990,0
|
|
20240923,183100,831768650,14990,14990,14990,14990,0
|
|
20240923,183000,831768650,14990,14990,14990,14990,0
|
|
20240923,182900,831768650,14990,14990,14990,14990,0
|
|
20240923,182800,831768650,14990,14990,14990,14990,0
|
|
20240923,182700,831768650,14990,14990,14990,14990,0
|
|
20240923,182600,831768650,14990,14990,14990,14990,0
|
|
20240923,182500,831768650,14990,14990,14990,14990,0
|
|
20240923,182400,831768650,14990,14990,14990,14990,0
|
|
20240923,182300,831768650,14990,14990,14990,14990,0
|
|
20240923,182200,831768650,14990,14990,14990,14990,0
|
|
20240923,182100,831768650,14990,14990,14990,14990,0
|
|
20240923,182000,831768650,14990,14990,14990,14990,0
|
|
20240923,181900,831768650,14990,14990,14990,14990,0
|
|
20240923,181800,831768650,14990,14990,14990,14990,0
|
|
20240923,181700,831768650,14990,14990,14990,14990,0
|
|
20240923,181600,831768650,14990,14990,14990,14990,0
|
|
20240923,181500,831768650,14990,14990,14990,14990,0
|
|
20240923,181400,831768650,14990,14990,14990,14990,0
|
|
20240923,181300,831768650,14990,14990,14990,14990,1395
|
|
20240923,181200,831768650,14990,14990,14990,14990,0
|
|
20240923,181100,831768650,14990,14990,14990,14990,0
|
|
20240923,181000,831768650,14990,14990,14990,14990,0
|
|
20240923,180900,831768650,14990,14990,14990,14990,0
|
|
20240923,180800,831768650,14990,14990,14990,14990,0
|
|
20240923,180700,831768650,14990,14990,14990,14990,0
|
|
20240923,180600,831768650,14990,14990,14990,14990,0
|
|
20240923,180500,831768650,14990,14990,14990,14990,0
|
|
20240923,180400,831768650,14990,14990,14990,14990,0
|
|
20240923,180300,831768650,14990,14990,14990,14990,0
|
|
20240923,180200,831768650,14990,14990,14990,14990,0
|
|
20240923,180100,831768650,14990,14990,14990,14990,0
|
|
20240923,180000,831768650,14990,14990,14990,14990,0
|
|
20240923,175900,831768650,14990,14990,14990,14990,0
|
|
20240923,175800,831768650,14990,14990,14990,14990,0
|
|
20240923,175700,831768650,14990,14990,14990,14990,0
|
|
20240923,175600,831768650,14990,14990,14990,14990,0
|
|
20240923,175500,831768650,14990,14990,14990,14990,0
|
|
20240923,175400,831768650,14990,14990,14990,14990,0
|
|
20240923,175300,831768650,14990,14990,14990,14990,0
|
|
20240923,175200,831768650,14990,14990,14990,14990,0
|
|
20240923,175100,831768650,14990,14990,14990,14990,0
|
|
20240923,175000,831768650,14990,14990,14990,14990,0
|
|
20240923,174900,831768650,14990,14990,14990,14990,0
|
|
20240923,174800,831768650,14990,14990,14990,14990,0
|
|
20240923,174700,831768650,14990,14990,14990,14990,0
|
|
20240923,174600,831768650,14990,14990,14990,14990,0
|
|
20240923,174500,831768650,14990,14990,14990,14990,0
|
|
20240923,174400,831768650,14990,14990,14990,14990,0
|
|
20240923,174300,831768650,14990,14990,14990,14990,1395
|
|
20240923,174200,831768650,14990,14990,14990,14990,0
|
|
20240923,174100,831768650,14990,14990,14990,14990,0
|
|
20240923,174000,831768650,14990,14990,14990,14990,0
|
|
20240923,173900,831768650,14990,14990,14990,14990,0
|
|
20240923,173800,831768650,14990,14990,14990,14990,0
|
|
20240923,173700,831768650,14990,14990,14990,14990,0
|
|
20240923,173600,831768650,14990,14990,14990,14990,0
|
|
20240923,173500,831768650,14990,14990,14990,14990,0
|
|
20240923,173400,831768650,14990,14990,14990,14990,0
|
|
20240923,173300,831768650,14990,14990,14990,14990,0
|
|
20240923,173200,831768650,14990,14990,14990,14990,0
|
|
20240923,173100,831768650,14990,14990,14990,14990,0
|
|
20240923,173000,831768650,14990,14990,14990,14990,0
|
|
20240923,172900,831768650,14990,14990,14990,14990,0
|
|
20240923,172800,831768650,14990,14990,14990,14990,0
|
|
20240923,172700,831768650,14990,14990,14990,14990,0
|
|
20240923,172600,831768650,14990,14990,14990,14990,0
|
|
20240923,172500,831768650,14990,14990,14990,14990,0
|
|
20240923,172400,831768650,14990,14990,14990,14990,0
|
|
20240923,172300,831768650,14990,14990,14990,14990,0
|
|
20240923,172200,831768650,14990,14990,14990,14990,0
|
|
20240923,172100,831768650,14990,14990,14990,14990,0
|
|
20240923,172000,831768650,14990,14990,14990,14990,0
|
|
20240923,171900,831768650,14990,14990,14990,14990,0
|
|
20240923,171800,831768650,14990,14990,14990,14990,0
|
|
20240923,171700,831768650,14990,14990,14990,14990,0
|
|
20240923,171600,831768650,14990,14990,14990,14990,0
|
|
20240923,171500,831768650,14990,14990,14990,14990,0
|
|
20240923,171400,831768650,14990,14990,14990,14990,0
|
|
20240923,171300,831768650,14990,14990,14990,14990,1395
|
|
20240923,171200,831768650,14990,14990,14990,14990,0
|
|
20240923,171100,831768650,14990,14990,14990,14990,0
|
|
20240923,171000,831768650,14990,14990,14990,14990,0
|
|
20240923,170900,831768650,14990,14990,14990,14990,0
|
|
20240923,170800,831768650,14990,14990,14990,14990,0
|
|
20240923,170700,831768650,14990,14990,14990,14990,0
|
|
20240923,170600,831768650,14990,14990,14990,14990,0
|
|
20240923,170500,831768650,14990,14990,14990,14990,0
|
|
20240923,170400,831768650,14990,14990,14990,14990,0
|
|
20240923,170300,831768650,14990,14990,14990,14990,0
|
|
20240923,170200,831768650,14990,14990,14990,14990,0
|
|
20240923,170100,831768650,14990,14990,14990,14990,0
|
|
20240923,170000,831768650,14990,14990,14990,14990,0
|
|
20240923,165900,831768650,14990,14990,14990,14990,0
|
|
20240923,165800,831768650,14990,14990,14990,14990,0
|
|
20240923,165700,831768650,14990,14990,14990,14990,0
|
|
20240923,165600,831768650,14990,14990,14990,14990,0
|
|
20240923,165500,831768650,14990,14990,14990,14990,0
|
|
20240923,165400,831768650,14990,14990,14990,14990,0
|
|
20240923,165300,831768650,14990,14990,14990,14990,0
|
|
20240923,165200,831768650,14990,14990,14990,14990,0
|
|
20240923,165100,831768650,14990,14990,14990,14990,0
|
|
20240923,165000,831768650,14990,14990,14990,14990,0
|
|
20240923,164900,831768650,14990,14990,14990,14990,0
|
|
20240923,164800,831768650,14990,14990,14990,14990,0
|
|
20240923,164700,831768650,14990,14990,14990,14990,0
|
|
20240923,164600,831768650,14990,14990,14990,14990,0
|
|
20240923,164500,831768650,14990,14990,14990,14990,0
|
|
20240923,164400,831768650,14990,14990,14990,14990,0
|
|
20240923,164300,831768650,14990,14990,14990,14990,1395
|
|
20240923,164200,831768650,14990,14990,14990,14990,0
|
|
20240923,164100,831768650,14990,14990,14990,14990,0
|
|
20240923,164000,831768650,14990,14990,14990,14990,0
|
|
20240923,163900,831768650,14990,14990,14990,14990,0
|
|
20240923,163800,831768650,14990,14990,14990,14990,0
|
|
20240923,163700,831768650,14990,14990,14990,14990,0
|
|
20240923,163600,831768650,14990,14990,14990,14990,0
|
|
20240923,163500,831768650,14990,14990,14990,14990,0
|
|
20240923,163400,831768650,14990,14990,14990,14990,0
|
|
20240923,163300,831768650,14990,14990,14990,14990,0
|
|
20240923,163200,831768650,14990,14990,14990,14990,0
|
|
20240923,163100,831768650,14990,14990,14990,14990,0
|
|
20240923,163000,831768650,14990,14990,14990,14990,0
|
|
20240923,162900,831768650,14990,14990,14990,14990,0
|
|
20240923,162800,831768650,14990,14990,14990,14990,0
|
|
20240923,162700,831768650,14990,14990,14990,14990,0
|
|
20240923,162600,831768650,14990,14990,14990,14990,0
|
|
20240923,162500,831768650,14990,14990,14990,14990,0
|
|
20240923,162400,831768650,14990,14990,14990,14990,0
|
|
20240923,162300,831768650,14990,14990,14990,14990,0
|
|
20240923,162200,831768650,14990,14990,14990,14990,0
|
|
20240923,162100,831768650,14990,14990,14990,14990,0
|
|
20240923,162000,831768650,14990,14990,14990,14990,0
|
|
20240923,161900,831768650,14990,14990,14990,14990,0
|
|
20240923,161800,831768650,14990,14990,14990,14990,0
|
|
20240923,161700,831768650,14990,14990,14990,14990,0
|
|
20240923,161600,831768650,14990,14990,14990,14990,0
|
|
20240923,161500,831768650,14990,14990,14990,14990,0
|
|
20240923,161400,831768650,14990,14990,14990,14990,0
|
|
20240923,161300,831768650,14990,14990,14990,14990,1395
|
|
20240923,161200,831768650,14990,14990,14990,14990,0
|
|
20240923,161100,831768650,14990,14990,14990,14990,0
|
|
20240923,161000,831768650,14990,14990,14990,14990,0
|
|
20240923,160900,831768650,14990,14990,14990,14990,0
|
|
20240923,160800,831768650,14990,14990,14990,14990,0
|
|
20240923,160700,831768650,14990,14990,14990,14990,0
|
|
20240923,160600,831768650,14990,14990,14990,14990,0
|
|
20240923,160500,831768650,14990,14990,14990,14990,0
|
|
20240923,160400,831768650,14990,14990,14990,14990,0
|
|
20240923,160300,831768650,14990,14990,14990,14990,0
|
|
20240923,160200,831768650,14990,14990,14990,14990,0
|
|
20240923,160100,831768650,14990,14990,14990,14990,0
|
|
20240923,160000,831768650,14990,14990,14990,14990,0
|
|
20240923,155900,831768650,14990,14990,14990,14990,0
|
|
20240923,155800,831768650,14990,14990,14990,14990,0
|
|
20240923,155700,831768650,14990,14990,14990,14990,0
|
|
20240923,155600,831768650,14990,14990,14990,14990,0
|
|
20240923,155500,831768650,14990,14990,14990,14990,0
|
|
20240923,155400,831768650,14990,14990,14990,14990,0
|
|
20240923,155300,831768650,14990,14990,14990,14990,0
|
|
20240923,155200,831768650,14990,14990,14990,14990,0
|
|
20240923,155100,831768650,14990,14990,14990,14990,0
|
|
20240923,155000,831768650,14990,14990,14990,14990,0
|
|
20240923,154900,831768650,14990,14990,14990,14990,0
|
|
20240923,154800,831768650,14990,14990,14990,14990,0
|
|
20240923,154700,831768650,14990,14990,14990,14990,0
|
|
20240923,154600,831768650,14990,14990,14990,14990,0
|
|
20240923,154500,831768650,14990,14990,14990,14990,0
|
|
20240923,154400,831768650,14990,14990,14990,14990,0
|
|
20240923,154300,831768650,14990,14990,14990,14990,1395
|
|
20240923,154200,831768650,14990,14990,14990,14990,0
|
|
20240923,154100,831768650,14990,14990,14990,14990,0
|
|
20240923,154000,831768650,14990,14990,14990,14990,0
|
|
20240923,153900,831768650,14990,14990,14990,14990,0
|
|
20240923,153800,831768650,14990,14990,14990,14990,0
|
|
20240923,153700,831768650,14990,14990,14990,14990,0
|
|
20240923,153600,831768650,14990,14990,14990,14990,0
|
|
20240923,153500,831768650,14990,14990,14990,14990,0
|
|
20240923,153400,831768650,14990,14990,14990,14990,0
|
|
20240923,153300,831768650,14990,14990,14990,14990,0
|
|
20240923,153200,831768650,14990,14990,14990,14990,0
|
|
20240923,153100,831768650,14990,14990,14990,14990,0
|
|
20240923,153000,831768650,14990,14990,14990,14990,1395
|
|
20240923,152900,810857600,14990,14990,14990,14990,0
|
|
20240923,152800,810857600,14990,14990,14990,14990,0
|
|
20240923,152700,810857600,14990,14990,14990,14990,0
|
|
20240923,152600,810857600,14990,14990,14990,14990,0
|
|
20240923,152500,810857600,14990,14990,14990,14990,0
|
|
20240923,152400,810857600,14990,14990,14990,14990,0
|
|
20240923,152300,810857600,14990,14990,14990,14990,0
|
|
20240923,152200,810857600,14990,14990,14990,14990,0
|
|
20240923,152100,810857600,14990,14990,14990,14990,0
|
|
20240923,152000,810857600,14990,14990,14990,14990,0
|
|
20240923,151900,810857600,14990,14980,14990,14980,165
|
|
20240923,151800,808384780,14990,14980,14990,14980,58
|
|
20240923,151700,807515840,14980,14980,15000,14980,91
|
|
20240923,151600,806151900,14980,14980,15000,14980,46
|
|
20240923,151500,805462560,15000,14980,15000,14980,103
|
|
20240923,151400,803918710,14980,14990,15000,14980,225
|
|
20240923,151300,800544870,14980,14980,14980,14980,34
|
|
20240923,151200,800035550,14980,14980,15000,14980,165
|
|
20240923,151100,797561290,14980,14990,15000,14970,48
|
|
20240923,151000,796842030,14970,14970,14990,14970,39
|
|
20240923,150900,796258090,14970,14990,15000,14970,67
|
|
20240923,150800,795254230,14980,14980,15000,14980,114
|
|
20240923,150700,793546090,14980,14970,14990,14970,46
|
|
20240923,150600,792857200,14970,14970,14980,14970,402
|
|
20240923,150500,786835470,14970,14960,14980,14960,87
|
|
20240923,150400,785533060,14960,14960,14960,14960,56
|
|
20240923,150300,784695300,14960,14960,14960,14960,44
|
|
20240923,150200,784037060,14960,14960,14980,14960,76
|
|
20240923,150100,782899490,14960,14970,14970,14960,93
|
|
20240923,150000,781508000,14970,14970,14970,14970,54
|
|
20240923,145900,780699620,14970,14970,14990,14970,120
|
|
20240923,145800,778901620,14970,14970,14970,14970,95
|
|
20240923,145700,777479470,14990,14980,14990,14980,294
|
|
20240923,145600,773075340,14980,14980,14990,14980,128
|
|
20240923,145500,771157000,14980,14980,14990,14980,54
|
|
20240923,145400,770348070,14980,14990,14990,14980,52
|
|
20240923,145300,769569000,14990,14990,15000,14980,154
|
|
20240923,145200,767260710,14990,14990,14990,14990,33
|
|
20240923,145100,766766040,14990,15000,15000,14990,88
|
|
20240923,145000,765446730,14990,14990,15000,14990,138
|
|
20240923,144900,763377210,14990,15000,15000,14990,144
|
|
20240923,144800,761217600,15000,15000,15010,15000,166
|
|
20240923,144700,758727210,15000,15000,15010,15000,191
|
|
20240923,144600,755861320,15000,15000,15030,15000,185
|
|
20240923,144500,753084300,15010,15000,15050,15000,111
|
|
20240923,144400,751416730,15050,15000,15050,15000,656
|
|
20240923,144300,741550730,15000,15020,15020,15000,194
|
|
20240923,144200,738638540,15020,15010,15020,15000,322
|
|
20240923,144100,733803510,15010,15010,15010,15000,256
|
|
20240923,144000,729960990,15010,15020,15030,15000,282
|
|
20240923,143900,725727600,15010,15000,15030,15000,240
|
|
20240923,143800,722124200,15020,15000,15020,15000,252
|
|
20240923,143700,718343300,15000,15010,15010,14990,241
|
|
20240923,143600,714726850,15020,15000,15020,14990,182
|
|
20240923,143500,711996360,15010,15020,15020,15010,201
|
|
20240923,143400,708978190,15020,15020,15020,15020,214
|
|
20240923,143300,705763910,15020,15020,15030,15020,153
|
|
20240923,143200,703465450,15020,15000,15020,15000,334
|
|
20240923,143100,698449970,15010,15000,15010,14990,400
|
|
20240923,143000,692449100,14990,15010,15020,14990,631
|
|
20240923,142900,682981790,15010,15000,15010,14990,363
|
|
20240923,142800,677535090,15000,15000,15010,15000,486
|
|
20240923,142700,670244700,15000,15010,15010,15000,142
|
|
20240923,142600,668114490,15000,15000,15010,15000,150
|
|
20240923,142500,665864290,15000,15020,15020,15000,227
|
|
20240923,142400,662456490,15010,15000,15010,15000,35
|
|
20240923,142300,661931460,15000,15040,15050,15000,398
|
|
20240923,142200,655945950,15040,14990,15050,14990,625
|
|
20240923,142100,646557980,14990,15010,15010,14990,72
|
|
20240923,142000,645477880,15010,15000,15010,14990,217
|
|
20240923,141900,642222710,15000,15000,15020,14960,451
|
|
20240923,141800,635459570,14960,15000,15000,14960,306
|
|
20240923,141700,630872760,15000,15000,15010,15000,229
|
|
20240923,141600,627437550,15000,14990,15010,14990,234
|
|
20240923,141500,623927460,14990,14990,15010,14990,185
|
|
20240923,141400,621152500,14990,15010,15010,14990,259
|
|
20240923,141300,617267740,15010,15000,15010,14990,778
|
|
20240923,141200,605592790,15010,15010,15010,15000,139
|
|
20240923,141100,603507640,15010,15000,15010,15000,120
|
|
20240923,141000,601706520,15030,15010,15030,15000,265
|
|
20240923,140900,597728170,15010,15020,15020,15010,89
|
|
20240923,140800,596391610,15020,15020,15030,15010,229
|
|
20240923,140700,592951980,15020,15010,15040,15010,233
|
|
20240923,140600,589450810,15010,15030,15030,15010,124
|
|
20240923,140500,587587280,15030,15040,15040,15020,290
|
|
20240923,140400,583228640,15030,15020,15040,15020,223
|
|
20240923,140300,579877760,15030,15020,15030,15020,107
|
|
20240923,140200,578269730,15020,15000,15050,15000,873
|
|
20240923,140100,565143170,15000,15020,15020,15000,1337
|
|
20240923,140000,545077730,15020,15020,15030,15020,204
|
|
20240923,135900,542013440,15020,15030,15030,15020,115
|
|
20240923,135800,540285860,15030,15020,15030,15020,351
|
|
20240923,135700,535012000,15020,15040,15050,15020,64
|
|
20240923,135600,534049550,15040,15020,15070,15020,232
|
|
20240923,135500,530560220,15020,15020,15040,15020,396
|
|
20240923,135400,524606620,15030,15040,15040,15030,145
|
|
20240923,135300,522426990,15030,15040,15050,15030,239
|
|
20240923,135200,518832830,15060,15070,15070,15040,178
|
|
20240923,135100,516152840,15070,15040,15090,15030,1447
|
|
20240923,135000,494334110,15040,15030,15050,15020,274
|
|
20240923,134900,490213700,15030,15040,15040,15030,99
|
|
20240923,134800,488725050,15030,15020,15050,15020,307
|
|
20240923,134700,484106990,15040,15030,15050,15020,1255
|
|
20240923,134600,465243010,15020,15030,15030,15020,164
|
|
20240923,134500,462779710,15030,15040,15040,15030,154
|
|
20240923,134400,460464120,15040,15030,15080,15030,100
|
|
20240923,134300,458959250,15030,15030,15030,15020,50
|
|
20240923,134200,458207990,15030,15040,15040,15030,77
|
|
20240923,134100,457050350,15040,15030,15040,15030,72
|
|
20240923,134000,455967920,15030,15030,15030,15020,32
|
|
20240923,133900,455487020,15030,15040,15040,15030,74
|
|
20240923,133800,454374530,15040,15040,15040,15030,39
|
|
20240923,133700,453788020,15030,15030,15030,15030,31
|
|
20240923,133600,453322090,15030,15080,15080,15030,76
|
|
20240923,133500,452178560,15030,15070,15070,15030,84
|
|
20240923,133400,450914280,15070,15050,15070,15050,72
|
|
20240923,133300,449830280,15050,15050,15090,15050,40
|
|
20240923,133200,449227560,15050,15050,15050,15050,59
|
|
20240923,133100,448339610,15100,15070,15100,15050,85
|
|
20240923,133000,447058750,15070,15070,15080,15070,47
|
|
20240923,132900,446350270,15070,15090,15090,15070,102
|
|
20240923,132800,444812050,15090,15090,15120,15090,69
|
|
20240923,132700,443769780,15090,15140,15140,15080,63
|
|
20240923,132600,442818530,15080,15130,15140,15080,42
|
|
20240923,132500,442184300,15120,15020,15140,15020,76
|
|
20240923,132400,441037960,15020,15050,15080,15020,995
|
|
20240923,132300,426074110,15060,15070,15070,15060,579
|
|
20240923,132200,417348890,15070,15110,15130,15070,1826
|
|
20240923,132100,389773260,15110,15150,15150,15110,565
|
|
20240923,132000,381229740,15150,15150,15150,15150,24
|
|
20240923,131900,380866140,15170,15190,15190,15170,685
|
|
20240923,131800,370471280,15180,15190,15190,15180,42
|
|
20240923,131700,369833320,15180,15180,15180,15180,10
|
|
20240923,131600,369681520,15180,15190,15190,15180,27
|
|
20240923,131500,369271480,15190,15190,15190,15190,157
|
|
20240923,131400,366886650,15180,15180,15180,15180,3
|
|
20240923,131300,366841110,15180,15190,15190,15180,21
|
|
20240923,131200,366522140,15180,15190,15190,15180,94
|
|
20240923,131100,365095000,15180,15180,15180,15180,21
|
|
20240923,131000,364776220,15180,15180,15180,15180,34
|
|
20240923,130900,364260100,15170,15180,15180,15170,10
|
|
20240923,130800,364108320,15180,15170,15180,15170,15
|
|
20240923,130700,363880640,15170,15180,15180,15170,66
|
|
20240923,130600,362878780,15170,15170,15180,15170,89
|
|
20240923,130500,361528240,15180,15180,15190,15180,33
|
|
20240923,130400,361027090,15180,15190,15190,15180,21
|
|
20240923,130300,360708130,15180,15170,15180,15170,9
|
|
20240923,130200,360571540,15190,15180,15190,15180,182
|
|
20240923,130100,357808300,15180,15170,15180,15170,21
|
|
20240923,130000,357489540,15170,15170,15180,15170,15
|
|
20240923,125900,357261980,15170,15180,15180,15170,958
|
|
20240923,125800,342725140,15180,15170,15180,15170,45
|
|
20240923,125700,342042100,15170,15170,15170,15170,1
|
|
20240923,125600,342026930,15170,15170,15170,15170,1
|
|
20240923,125500,342011760,15180,15170,15180,15170,40
|
|
20240923,125400,341404770,15170,15170,15170,15170,49
|
|
20240923,125300,340661440,15180,15170,15180,15170,70
|
|
20240923,125200,339599040,15160,15180,15180,15160,122
|
|
20240923,125100,337747860,15170,15170,15170,15170,3
|
|
20240923,125000,337702350,15170,15170,15180,15170,35
|
|
20240923,124900,337171210,15170,15180,15180,15170,29
|
|
20240923,124800,336731040,15170,15180,15180,15170,53
|
|
20240923,124700,335926670,15170,15160,15170,15160,40
|
|
20240923,124600,335319880,15160,15180,15180,15160,17
|
|
20240923,124500,335061960,15170,15160,15170,15160,44
|
|
20240923,124400,334394700,15150,15170,15170,15140,110
|
|
20240923,124300,332727030,15170,15170,15170,15170,3
|
|
20240923,124200,332681520,15190,15170,15190,15170,66
|
|
20240923,124100,331679450,15170,15170,15180,15170,74
|
|
20240923,124000,330556190,15170,15170,15170,15170,23
|
|
20240923,123900,330207280,15170,15180,15180,15170,74
|
|
20240923,123800,329084490,15170,15170,15180,15170,40
|
|
20240923,123700,328477500,15170,15170,15170,15170,39
|
|
20240923,123600,327885870,15170,15180,15190,15170,116
|
|
20240923,123500,326124860,15180,15170,15180,15170,162
|
|
20240923,123400,323665720,15170,15170,15170,15170,56
|
|
20240923,123300,322816200,15170,15150,15170,15150,31
|
|
20240923,123200,322346150,15180,15180,15180,15180,40
|
|
20240923,123100,321738950,15140,15160,15160,15130,106
|
|
20240923,123000,320133110,15170,15190,15190,15170,538
|
|
20240923,122900,311966570,15190,15180,15190,15180,23
|
|
20240923,122800,311617220,15190,15180,15190,15180,4
|
|
20240923,122700,311556480,15180,15180,15190,15180,23
|
|
20240923,122600,311207150,15180,15190,15190,15180,54
|
|
20240923,122500,310387220,15180,15180,15180,15170,198
|
|
20240923,122400,307381790,15190,15180,15190,15180,28
|
|
20240923,122300,306956570,15180,15170,15180,15170,166
|
|
20240923,122200,304437360,15160,15150,15160,15150,10
|
|
20240923,122100,304285790,15160,15150,15160,15150,21
|
|
20240923,122000,303967450,15150,15150,15150,15150,7
|
|
20240923,121900,303861400,15150,15150,15170,15150,90
|
|
20240923,121800,302497480,15160,15160,15160,15160,18
|
|
20240923,121700,302224600,15140,15140,15140,15140,0
|
|
20240923,121600,302224600,15140,15160,15170,15140,74
|
|
20240923,121500,301102100,15170,15150,15170,15150,41
|
|
20240923,121400,300480390,15140,15140,15140,15120,64
|
|
20240923,121300,299511770,15140,15130,15140,15120,423
|
|
20240923,121200,293112880,15130,15120,15130,15120,31
|
|
20240923,121100,292643980,15120,15120,15120,15120,1
|
|
20240923,121000,292628860,15120,15130,15130,15120,126
|
|
20240923,120900,290722520,15130,15120,15130,15120,31
|
|
20240923,120800,290253610,15120,15120,15120,15120,4
|
|
20240923,120700,290193130,15120,15120,15120,15120,12
|
|
20240923,120600,290011690,15130,15110,15130,15110,68
|
|
20240923,120500,288983650,15110,15120,15120,15110,29
|
|
20240923,120400,288545390,15120,15130,15130,15120,24
|
|
20240923,120300,288182320,15130,15120,15130,15120,75
|
|
20240923,120200,287047590,15120,15120,15120,15120,19
|
|
20240923,120100,286760310,15120,15120,15120,15120,20
|
|
20240923,120000,286457910,15110,15120,15120,15110,27
|
|
20240923,115900,286049720,15120,15120,15120,15120,21
|
|
20240923,115800,285732200,15120,15120,15130,15120,179
|
|
20240923,115700,283025520,15120,15120,15120,15120,35
|
|
20240923,115600,282496320,15120,15160,15160,15110,697
|
|
20240923,115500,271941490,15160,15160,15170,15160,28
|
|
20240923,115400,271516830,15160,15170,15170,15160,123
|
|
20240923,115300,269651140,15170,15160,15170,15160,50
|
|
20240923,115200,268892930,15160,15160,15170,15160,27
|
|
20240923,115100,268483420,15160,15160,15160,15160,13
|
|
20240923,115000,268286340,15160,15160,15160,15150,203
|
|
20240923,114900,265209710,15160,15150,15160,15150,268
|
|
20240923,114800,261146880,15150,15150,15150,15150,0
|
|
20240923,114700,261146880,15150,15150,15150,15140,31
|
|
20240923,114600,260677250,15150,15140,15150,15140,47
|
|
20240923,114500,259965560,15140,15140,15140,15140,0
|
|
20240923,114400,259965560,15140,15150,15150,15140,25
|
|
20240923,114300,259586850,15160,15150,15160,15150,74
|
|
20240923,114200,258465520,15150,15150,15150,15150,0
|
|
20240923,114100,258465520,15150,15150,15160,15150,77
|
|
20240923,114000,257298280,15150,15150,15150,15150,45
|
|
20240923,113900,256616530,15140,15140,15140,15140,2
|
|
20240923,113800,256586250,15150,15140,15150,15140,106
|
|
20240923,113700,254980630,15140,15140,15140,15140,21
|
|
20240923,113600,254662690,15140,15140,15140,15140,43
|
|
20240923,113500,254011670,15130,15130,15160,15130,126
|
|
20240923,113400,252105080,15120,15120,15130,15120,40
|
|
20240923,113300,251500050,15120,15120,15120,15120,34
|
|
20240923,113200,250985970,15130,15130,15130,15130,88
|
|
20240923,113100,249654530,15120,15120,15120,15120,5
|
|
20240923,113000,249578930,15130,15120,15130,15120,48
|
|
20240923,112900,248852960,15120,15130,15130,15120,95
|
|
20240923,112800,247415650,15120,15120,15120,15120,14
|
|
20240923,112700,247203970,15120,15130,15130,15120,27
|
|
20240923,112600,246795470,15130,15130,15130,15120,23
|
|
20240923,112500,246447530,15120,15120,15120,15120,11
|
|
20240923,112400,246281210,15120,15130,15140,15120,30
|
|
20240923,112300,245827100,15130,15130,15130,15120,148
|
|
20240923,112200,243588160,15120,15120,15120,15120,2
|
|
20240923,112100,243557920,15140,15150,15150,15140,166
|
|
20240923,112000,241044470,15140,15150,15150,15140,26
|
|
20240923,111900,240650590,15140,15140,15140,15140,53
|
|
20240923,111800,239848170,15140,15160,15160,15140,30
|
|
20240923,111700,239393510,15160,15150,15160,15150,67
|
|
20240923,111600,238378250,15150,15150,15160,15150,74
|
|
20240923,111500,237256550,15140,15150,15160,15140,26
|
|
20240923,111400,236862490,15150,15150,15150,15150,23
|
|
20240923,111300,236514040,15140,15160,15160,15140,64
|
|
20240923,111200,235543900,15160,15180,15180,15160,186
|
|
20240923,111100,232723090,15170,15140,15170,15140,136
|
|
20240923,111000,230660230,15160,15150,15160,15140,36
|
|
20240923,110900,230114770,15180,15180,15180,15180,19
|
|
20240923,110800,229826350,15180,15180,15180,15180,30
|
|
20240923,110700,229370950,15160,15140,15190,15140,169
|
|
20240923,110600,226806390,15170,15170,15170,15130,147
|
|
20240923,110500,224576470,15130,15160,15160,15130,12
|
|
20240923,110400,224394580,15160,15170,15180,15160,132
|
|
20240923,110300,222391660,15170,15160,15170,15160,21
|
|
20240923,110200,222073100,15160,15170,15170,15160,18
|
|
20240923,110100,221800140,15180,15160,15180,15160,30
|
|
20240923,110000,221345070,15160,15130,15160,15130,399
|
|
20240923,105900,215303240,15150,15150,15150,15150,9
|
|
20240923,105800,215166890,15150,15150,15150,15150,21
|
|
20240923,105700,214848740,15150,15140,15160,15130,70
|
|
20240923,105600,213788440,15140,15140,15140,15140,10
|
|
20240923,105500,213637040,15140,15140,15140,15130,63
|
|
20240923,105400,212683240,15130,15130,15130,15130,100
|
|
20240923,105300,211170240,15140,15140,15140,15140,27
|
|
20240923,105200,210761460,15140,15100,15250,15100,921
|
|
20240923,105100,196772220,15130,15090,15130,15090,182
|
|
20240923,105000,194023570,15080,15080,15080,15080,33
|
|
20240923,104900,193525930,15080,15080,15090,15080,29
|
|
20240923,104800,193088420,15090,15090,15090,15090,22
|
|
20240923,104700,192756440,15080,15080,15080,15080,88
|
|
20240923,104600,191429400,15100,15100,15100,15100,18
|
|
20240923,104500,191157600,15100,15080,15110,15080,77
|
|
20240923,104400,189994810,15080,15100,15100,15080,11
|
|
20240923,104300,189828770,15100,15100,15100,15060,334
|
|
20240923,104200,184789930,15100,15110,15110,15100,30
|
|
20240923,104100,184336910,15100,15090,15100,15090,476
|
|
20240923,104000,177154040,15090,15100,15140,15090,759
|
|
20240923,103900,165681570,15090,15090,15100,15090,42
|
|
20240923,103800,165047770,15070,15050,15090,15050,905
|
|
20240923,103700,151402620,15060,15040,15060,15040,135
|
|
20240923,103600,149369940,15030,15020,15030,15020,9
|
|
20240923,103500,149234740,15020,15020,15030,15000,80
|
|
20240923,103400,148033570,15020,15000,15020,15000,31
|
|
20240923,103300,147568530,15000,15000,15000,15000,11
|
|
20240923,103200,147403530,14990,15000,15060,14990,846
|
|
20240923,103100,134685210,15000,14980,15000,14980,77
|
|
20240923,103000,133530830,14990,14990,15000,14990,476
|
|
20240923,102900,126391900,14990,14990,14990,14990,4
|
|
20240923,102800,126331940,14990,14980,14990,14980,53
|
|
20240923,102700,125537490,14990,14990,14990,14980,46
|
|
20240923,102600,124847980,14980,14960,14980,14960,122
|
|
20240923,102500,123021150,14960,14970,14970,14960,31
|
|
20240923,102400,122557100,14970,14970,14970,14970,29
|
|
20240923,102300,122122970,14980,14970,14980,14970,55
|
|
20240923,102200,121299190,14960,14960,14960,14960,2
|
|
20240923,102100,121269270,14950,14970,14970,14950,80
|
|
20240923,102000,120072460,14960,14950,14960,14950,75
|
|
20240923,101900,118950910,14950,14950,14960,14950,11
|
|
20240923,101800,118786390,14950,14950,14950,14950,40
|
|
20240923,101700,118188390,14960,14960,14960,14960,155
|
|
20240923,101600,115869590,14960,14960,14960,14960,3
|
|
20240923,101500,115824710,14960,14960,14960,14960,2
|
|
20240923,101400,115794790,14960,14940,14960,14940,355
|
|
20240923,101300,110489370,14930,14930,14930,14930,8
|
|
20240923,101200,110369930,14940,14920,14940,14920,23
|
|
20240923,101100,110026550,14930,14930,14930,14930,49
|
|
20240923,101000,109294980,14930,14930,14930,14930,3
|
|
20240923,100900,109250190,14940,14920,14940,14920,566
|
|
20240923,100800,100799980,14910,14910,14910,14910,3
|
|
20240923,100700,100755250,14920,14920,14920,14920,86
|
|
20240923,100600,99472130,14920,14920,14920,14920,14
|
|
20240923,100500,99263250,14920,14920,14920,14920,13
|
|
20240923,100400,99069290,14920,14920,14920,14920,33
|
|
20240923,100300,98576930,14920,14920,14920,14920,2
|
|
20240923,100200,98547090,14920,14930,14930,14920,39
|
|
20240923,100100,97964970,14930,14920,14930,14920,67
|
|
20240923,100000,96965320,14920,14910,14920,14910,2
|
|
20240923,095900,96935490,14910,14910,14910,14910,0
|
|
20240923,095800,96935490,14910,14910,14940,14910,90
|
|
20240923,095700,95592990,14910,14910,14910,14910,1
|
|
20240923,095600,95578080,14910,14950,14950,14910,1167
|
|
20240923,095500,78146930,14950,14940,14950,14940,33
|
|
20240923,095400,77653890,14940,14940,14940,14940,84
|
|
20240923,095300,76398930,14980,14960,14980,14950,521
|
|
20240923,095200,68595850,14940,14940,14940,14940,0
|
|
20240923,095100,68595850,14940,14960,14970,14940,116
|
|
20240923,095000,66861050,14950,14920,14950,14920,272
|
|
20240923,094900,62796080,14890,14900,14900,14890,145
|
|
20240923,094800,60635640,14930,14920,14930,14920,56
|
|
20240923,094700,59800070,14860,14860,14860,14860,0
|
|
20240923,094600,59800070,14860,14860,14860,14860,5
|
|
20240923,094500,59725770,14860,14860,14860,14860,430
|
|
20240923,094400,53335970,14860,14910,14910,14860,515
|
|
20240923,094300,45658020,14860,14860,14860,14860,0
|
|
20240923,094200,45658020,14860,14860,14860,14860,269
|
|
20240923,094100,41660680,14850,14850,14850,14850,0
|
|
20240923,094000,41660680,14850,14840,14850,14840,129
|
|
20240923,093900,39745370,14850,14850,14850,14850,30
|
|
20240923,093800,39299870,14850,14830,14850,14830,42
|
|
20240923,093700,38676410,14830,14840,14840,14830,60
|
|
20240923,093600,37786600,14840,14840,14840,14840,22
|
|
20240923,093500,37460120,14850,14850,14850,14850,120
|
|
20240923,093400,35678120,14850,14840,14850,14840,4
|
|
20240923,093300,35618740,14840,14850,14860,14840,110
|
|
20240923,093200,33985610,14860,14860,14860,14860,5
|
|
20240923,093100,33911310,14890,14890,14890,14890,0
|
|
20240923,093000,33911310,14890,14890,14890,14890,95
|
|
20240923,092900,32496760,14890,14890,14890,14890,0
|
|
20240923,092800,32496760,14890,14890,14890,14890,0
|
|
20240923,092700,32496760,14890,14890,14890,14890,0
|
|
20240923,092600,32496760,14890,14840,14890,14830,329
|
|
20240923,092500,27599080,14830,14850,14850,14820,230
|
|
20240923,092400,24185730,14850,14850,14850,14850,13
|
|
20240923,092300,23992680,14850,14880,14880,14850,159
|
|
20240923,092200,21627930,14880,14900,14900,14880,23
|
|
20240923,092100,21285270,14890,14890,14890,14890,2
|
|
20240923,092000,21255490,14860,14860,14860,14860,0
|
|
20240923,091900,21255490,14860,14860,14860,14860,0
|
|
20240923,091800,21255490,14860,14860,14860,14860,12
|
|
20240923,091700,21077170,14860,14860,14900,14860,16
|
|
20240923,091600,20839010,14860,14860,14860,14860,0
|
|
20240923,091500,20839010,14860,14860,14860,14860,0
|
|
20240923,091400,20839010,14860,14860,14860,14860,9
|
|
20240923,091300,20705270,14850,14900,14920,14850,48
|
|
20240923,091200,19990410,14920,14920,14920,14920,17
|
|
20240923,091100,19736770,14830,14830,14830,14830,0
|
|
20240923,091000,19736770,14830,14830,14830,14820,58
|
|
20240923,090900,18876720,14820,14820,14890,14820,49
|
|
20240923,090800,18149140,14810,14810,14890,14810,23
|
|
20240923,090700,17806910,14810,14810,14810,14810,2
|
|
20240923,090600,17777290,14810,14810,14810,14810,83
|
|
20240923,090500,16548060,14810,14840,14840,14810,36
|
|
20240923,090400,16014520,14850,14860,14940,14850,33
|
|
20240923,090300,15522900,14860,14860,14860,14860,68
|
|
20240923,090200,14512420,14860,14960,14960,14860,107
|
|
20240923,090100,12917880,14960,14880,14970,14870,243
|
|
20240923,090000,9297560,14880,14900,14930,14840,624
|