676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,201300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,201200,2092040970,15350,15350,15350,15350,0
|
|
20240924,201100,2092040970,15350,15350,15350,15350,0
|
|
20240924,201000,2092040970,15350,15350,15350,15350,0
|
|
20240924,200900,2092040970,15350,15350,15350,15350,0
|
|
20240924,200800,2092040970,15350,15350,15350,15350,0
|
|
20240924,200700,2092040970,15350,15350,15350,15350,0
|
|
20240924,200600,2092040970,15350,15350,15350,15350,0
|
|
20240924,200500,2092040970,15350,15350,15350,15350,0
|
|
20240924,200400,2092040970,15350,15350,15350,15350,0
|
|
20240924,200300,2092040970,15350,15350,15350,15350,0
|
|
20240924,200200,2092040970,15350,15350,15350,15350,0
|
|
20240924,200100,2092040970,15350,15350,15350,15350,0
|
|
20240924,200000,2092040970,15350,15350,15350,15350,0
|
|
20240924,195900,2092040970,15350,15350,15350,15350,0
|
|
20240924,195800,2092040970,15350,15350,15350,15350,0
|
|
20240924,195700,2092040970,15350,15350,15350,15350,0
|
|
20240924,195600,2092040970,15350,15350,15350,15350,0
|
|
20240924,195500,2092040970,15350,15350,15350,15350,0
|
|
20240924,195400,2092040970,15350,15350,15350,15350,0
|
|
20240924,195300,2092040970,15350,15350,15350,15350,0
|
|
20240924,195200,2092040970,15350,15350,15350,15350,0
|
|
20240924,195100,2092040970,15350,15350,15350,15350,0
|
|
20240924,195000,2092040970,15350,15350,15350,15350,0
|
|
20240924,194900,2092040970,15350,15350,15350,15350,0
|
|
20240924,194800,2092040970,15350,15350,15350,15350,0
|
|
20240924,194700,2092040970,15350,15350,15350,15350,0
|
|
20240924,194600,2092040970,15350,15350,15350,15350,0
|
|
20240924,194500,2092040970,15350,15350,15350,15350,0
|
|
20240924,194400,2092040970,15350,15350,15350,15350,0
|
|
20240924,194300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,194200,2092040970,15350,15350,15350,15350,0
|
|
20240924,194100,2092040970,15350,15350,15350,15350,0
|
|
20240924,194000,2092040970,15350,15350,15350,15350,0
|
|
20240924,193900,2092040970,15350,15350,15350,15350,0
|
|
20240924,193800,2092040970,15350,15350,15350,15350,0
|
|
20240924,193700,2092040970,15350,15350,15350,15350,0
|
|
20240924,193600,2092040970,15350,15350,15350,15350,0
|
|
20240924,193500,2092040970,15350,15350,15350,15350,0
|
|
20240924,193400,2092040970,15350,15350,15350,15350,0
|
|
20240924,193300,2092040970,15350,15350,15350,15350,0
|
|
20240924,193200,2092040970,15350,15350,15350,15350,0
|
|
20240924,193100,2092040970,15350,15350,15350,15350,0
|
|
20240924,193000,2092040970,15350,15350,15350,15350,0
|
|
20240924,192900,2092040970,15350,15350,15350,15350,0
|
|
20240924,192800,2092040970,15350,15350,15350,15350,0
|
|
20240924,192700,2092040970,15350,15350,15350,15350,0
|
|
20240924,192600,2092040970,15350,15350,15350,15350,0
|
|
20240924,192500,2092040970,15350,15350,15350,15350,0
|
|
20240924,192400,2092040970,15350,15350,15350,15350,0
|
|
20240924,192300,2092040970,15350,15350,15350,15350,0
|
|
20240924,192200,2092040970,15350,15350,15350,15350,0
|
|
20240924,192100,2092040970,15350,15350,15350,15350,0
|
|
20240924,192000,2092040970,15350,15350,15350,15350,0
|
|
20240924,191900,2092040970,15350,15350,15350,15350,0
|
|
20240924,191800,2092040970,15350,15350,15350,15350,0
|
|
20240924,191700,2092040970,15350,15350,15350,15350,0
|
|
20240924,191600,2092040970,15350,15350,15350,15350,0
|
|
20240924,191500,2092040970,15350,15350,15350,15350,0
|
|
20240924,191400,2092040970,15350,15350,15350,15350,0
|
|
20240924,191300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,191200,2092040970,15350,15350,15350,15350,0
|
|
20240924,191100,2092040970,15350,15350,15350,15350,0
|
|
20240924,191000,2092040970,15350,15350,15350,15350,0
|
|
20240924,190900,2092040970,15350,15350,15350,15350,0
|
|
20240924,190800,2092040970,15350,15350,15350,15350,0
|
|
20240924,190700,2092040970,15350,15350,15350,15350,0
|
|
20240924,190600,2092040970,15350,15350,15350,15350,0
|
|
20240924,190500,2092040970,15350,15350,15350,15350,0
|
|
20240924,190400,2092040970,15350,15350,15350,15350,0
|
|
20240924,190300,2092040970,15350,15350,15350,15350,0
|
|
20240924,190200,2092040970,15350,15350,15350,15350,0
|
|
20240924,190100,2092040970,15350,15350,15350,15350,0
|
|
20240924,190000,2092040970,15350,15350,15350,15350,0
|
|
20240924,185900,2092040970,15350,15350,15350,15350,0
|
|
20240924,185800,2092040970,15350,15350,15350,15350,0
|
|
20240924,185700,2092040970,15350,15350,15350,15350,0
|
|
20240924,185600,2092040970,15350,15350,15350,15350,0
|
|
20240924,185500,2092040970,15350,15350,15350,15350,0
|
|
20240924,185400,2092040970,15350,15350,15350,15350,0
|
|
20240924,185300,2092040970,15350,15350,15350,15350,0
|
|
20240924,185200,2092040970,15350,15350,15350,15350,0
|
|
20240924,185100,2092040970,15350,15350,15350,15350,0
|
|
20240924,185000,2092040970,15350,15350,15350,15350,0
|
|
20240924,184900,2092040970,15350,15350,15350,15350,0
|
|
20240924,184800,2092040970,15350,15350,15350,15350,0
|
|
20240924,184700,2092040970,15350,15350,15350,15350,0
|
|
20240924,184600,2092040970,15350,15350,15350,15350,0
|
|
20240924,184500,2092040970,15350,15350,15350,15350,0
|
|
20240924,184400,2092040970,15350,15350,15350,15350,0
|
|
20240924,184300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,184200,2092040970,15350,15350,15350,15350,0
|
|
20240924,184100,2092040970,15350,15350,15350,15350,0
|
|
20240924,184000,2092040970,15350,15350,15350,15350,0
|
|
20240924,183900,2092040970,15350,15350,15350,15350,0
|
|
20240924,183800,2092040970,15350,15350,15350,15350,0
|
|
20240924,183700,2092040970,15350,15350,15350,15350,0
|
|
20240924,183600,2092040970,15350,15350,15350,15350,0
|
|
20240924,183500,2092040970,15350,15350,15350,15350,0
|
|
20240924,183400,2092040970,15350,15350,15350,15350,0
|
|
20240924,183300,2092040970,15350,15350,15350,15350,0
|
|
20240924,183200,2092040970,15350,15350,15350,15350,0
|
|
20240924,183100,2092040970,15350,15350,15350,15350,0
|
|
20240924,183000,2092040970,15350,15350,15350,15350,0
|
|
20240924,182900,2092040970,15350,15350,15350,15350,0
|
|
20240924,182800,2092040970,15350,15350,15350,15350,0
|
|
20240924,182700,2092040970,15350,15350,15350,15350,0
|
|
20240924,182600,2092040970,15350,15350,15350,15350,0
|
|
20240924,182500,2092040970,15350,15350,15350,15350,0
|
|
20240924,182400,2092040970,15350,15350,15350,15350,0
|
|
20240924,182300,2092040970,15350,15350,15350,15350,0
|
|
20240924,182200,2092040970,15350,15350,15350,15350,0
|
|
20240924,182100,2092040970,15350,15350,15350,15350,0
|
|
20240924,182000,2092040970,15350,15350,15350,15350,0
|
|
20240924,181900,2092040970,15350,15350,15350,15350,0
|
|
20240924,181800,2092040970,15350,15350,15350,15350,0
|
|
20240924,181700,2092040970,15350,15350,15350,15350,0
|
|
20240924,181600,2092040970,15350,15350,15350,15350,0
|
|
20240924,181500,2092040970,15350,15350,15350,15350,0
|
|
20240924,181400,2092040970,15350,15350,15350,15350,0
|
|
20240924,181300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,181200,2092040970,15350,15350,15350,15350,0
|
|
20240924,181100,2092040970,15350,15350,15350,15350,0
|
|
20240924,181000,2092040970,15350,15350,15350,15350,0
|
|
20240924,180900,2092040970,15350,15350,15350,15350,0
|
|
20240924,180800,2092040970,15350,15350,15350,15350,0
|
|
20240924,180700,2092040970,15350,15350,15350,15350,0
|
|
20240924,180600,2092040970,15350,15350,15350,15350,0
|
|
20240924,180500,2092040970,15350,15350,15350,15350,0
|
|
20240924,180400,2092040970,15350,15350,15350,15350,0
|
|
20240924,180300,2092040970,15350,15350,15350,15350,0
|
|
20240924,180200,2092040970,15350,15350,15350,15350,0
|
|
20240924,180100,2092040970,15350,15350,15350,15350,0
|
|
20240924,180000,2092040970,15350,15350,15350,15350,0
|
|
20240924,175900,2092040970,15350,15350,15350,15350,0
|
|
20240924,175800,2092040970,15350,15350,15350,15350,0
|
|
20240924,175700,2092040970,15350,15350,15350,15350,0
|
|
20240924,175600,2092040970,15350,15350,15350,15350,0
|
|
20240924,175500,2092040970,15350,15350,15350,15350,0
|
|
20240924,175400,2092040970,15350,15350,15350,15350,0
|
|
20240924,175300,2092040970,15350,15350,15350,15350,0
|
|
20240924,175200,2092040970,15350,15350,15350,15350,0
|
|
20240924,175100,2092040970,15350,15350,15350,15350,0
|
|
20240924,175000,2092040970,15350,15350,15350,15350,0
|
|
20240924,174900,2092040970,15350,15350,15350,15350,0
|
|
20240924,174800,2092040970,15350,15350,15350,15350,0
|
|
20240924,174700,2092040970,15350,15350,15350,15350,0
|
|
20240924,174600,2092040970,15350,15350,15350,15350,0
|
|
20240924,174500,2092040970,15350,15350,15350,15350,0
|
|
20240924,174400,2092040970,15350,15350,15350,15350,0
|
|
20240924,174300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,174200,2092040970,15350,15350,15350,15350,0
|
|
20240924,174100,2092040970,15350,15350,15350,15350,0
|
|
20240924,174000,2092040970,15350,15350,15350,15350,0
|
|
20240924,173900,2092040970,15350,15350,15350,15350,0
|
|
20240924,173800,2092040970,15350,15350,15350,15350,0
|
|
20240924,173700,2092040970,15350,15350,15350,15350,0
|
|
20240924,173600,2092040970,15350,15350,15350,15350,0
|
|
20240924,173500,2092040970,15350,15350,15350,15350,0
|
|
20240924,173400,2092040970,15350,15350,15350,15350,0
|
|
20240924,173300,2092040970,15350,15350,15350,15350,0
|
|
20240924,173200,2092040970,15350,15350,15350,15350,0
|
|
20240924,173100,2092040970,15350,15350,15350,15350,0
|
|
20240924,173000,2092040970,15350,15350,15350,15350,0
|
|
20240924,172900,2092040970,15350,15350,15350,15350,0
|
|
20240924,172800,2092040970,15350,15350,15350,15350,0
|
|
20240924,172700,2092040970,15350,15350,15350,15350,0
|
|
20240924,172600,2092040970,15350,15350,15350,15350,0
|
|
20240924,172500,2092040970,15350,15350,15350,15350,0
|
|
20240924,172400,2092040970,15350,15350,15350,15350,0
|
|
20240924,172300,2092040970,15350,15350,15350,15350,0
|
|
20240924,172200,2092040970,15350,15350,15350,15350,0
|
|
20240924,172100,2092040970,15350,15350,15350,15350,0
|
|
20240924,172000,2092040970,15350,15350,15350,15350,0
|
|
20240924,171900,2092040970,15350,15350,15350,15350,0
|
|
20240924,171800,2092040970,15350,15350,15350,15350,0
|
|
20240924,171700,2092040970,15350,15350,15350,15350,0
|
|
20240924,171600,2092040970,15350,15350,15350,15350,0
|
|
20240924,171500,2092040970,15350,15350,15350,15350,0
|
|
20240924,171400,2092040970,15350,15350,15350,15350,0
|
|
20240924,171300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,171200,2092040970,15350,15350,15350,15350,0
|
|
20240924,171100,2092040970,15350,15350,15350,15350,0
|
|
20240924,171000,2092040970,15350,15350,15350,15350,0
|
|
20240924,170900,2092040970,15350,15350,15350,15350,0
|
|
20240924,170800,2092040970,15350,15350,15350,15350,0
|
|
20240924,170700,2092040970,15350,15350,15350,15350,0
|
|
20240924,170600,2092040970,15350,15350,15350,15350,0
|
|
20240924,170500,2092040970,15350,15350,15350,15350,0
|
|
20240924,170400,2092040970,15350,15350,15350,15350,0
|
|
20240924,170300,2092040970,15350,15350,15350,15350,0
|
|
20240924,170200,2092040970,15350,15350,15350,15350,0
|
|
20240924,170100,2092040970,15350,15350,15350,15350,0
|
|
20240924,170000,2092040970,15350,15350,15350,15350,0
|
|
20240924,165900,2092040970,15350,15350,15350,15350,0
|
|
20240924,165800,2092040970,15350,15350,15350,15350,0
|
|
20240924,165700,2092040970,15350,15350,15350,15350,0
|
|
20240924,165600,2092040970,15350,15350,15350,15350,0
|
|
20240924,165500,2092040970,15350,15350,15350,15350,0
|
|
20240924,165400,2092040970,15350,15350,15350,15350,0
|
|
20240924,165300,2092040970,15350,15350,15350,15350,0
|
|
20240924,165200,2092040970,15350,15350,15350,15350,0
|
|
20240924,165100,2092040970,15350,15350,15350,15350,0
|
|
20240924,165000,2092040970,15350,15350,15350,15350,0
|
|
20240924,164900,2092040970,15350,15350,15350,15350,0
|
|
20240924,164800,2092040970,15350,15350,15350,15350,0
|
|
20240924,164700,2092040970,15350,15350,15350,15350,0
|
|
20240924,164600,2092040970,15350,15350,15350,15350,0
|
|
20240924,164500,2092040970,15350,15350,15350,15350,0
|
|
20240924,164400,2092040970,15350,15350,15350,15350,0
|
|
20240924,164300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,164200,2092040970,15350,15350,15350,15350,0
|
|
20240924,164100,2092040970,15350,15350,15350,15350,0
|
|
20240924,164000,2092040970,15350,15350,15350,15350,0
|
|
20240924,163900,2092040970,15350,15350,15350,15350,0
|
|
20240924,163800,2092040970,15350,15350,15350,15350,0
|
|
20240924,163700,2092040970,15350,15350,15350,15350,0
|
|
20240924,163600,2092040970,15350,15350,15350,15350,0
|
|
20240924,163500,2092040970,15350,15350,15350,15350,0
|
|
20240924,163400,2092040970,15350,15350,15350,15350,0
|
|
20240924,163300,2092040970,15350,15350,15350,15350,0
|
|
20240924,163200,2092040970,15350,15350,15350,15350,0
|
|
20240924,163100,2092040970,15350,15350,15350,15350,0
|
|
20240924,163000,2092040970,15350,15350,15350,15350,0
|
|
20240924,162900,2092040970,15350,15350,15350,15350,0
|
|
20240924,162800,2092040970,15350,15350,15350,15350,0
|
|
20240924,162700,2092040970,15350,15350,15350,15350,0
|
|
20240924,162600,2092040970,15350,15350,15350,15350,0
|
|
20240924,162500,2092040970,15350,15350,15350,15350,0
|
|
20240924,162400,2092040970,15350,15350,15350,15350,0
|
|
20240924,162300,2092040970,15350,15350,15350,15350,0
|
|
20240924,162200,2092040970,15350,15350,15350,15350,0
|
|
20240924,162100,2092040970,15350,15350,15350,15350,0
|
|
20240924,162000,2092040970,15350,15350,15350,15350,0
|
|
20240924,161900,2092040970,15350,15350,15350,15350,0
|
|
20240924,161800,2092040970,15350,15350,15350,15350,0
|
|
20240924,161700,2092040970,15350,15350,15350,15350,0
|
|
20240924,161600,2092040970,15350,15350,15350,15350,0
|
|
20240924,161500,2092040970,15350,15350,15350,15350,0
|
|
20240924,161400,2092040970,15350,15350,15350,15350,0
|
|
20240924,161300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,161200,2092040970,15350,15350,15350,15350,0
|
|
20240924,161100,2092040970,15350,15350,15350,15350,0
|
|
20240924,161000,2092040970,15350,15350,15350,15350,0
|
|
20240924,160900,2092040970,15350,15350,15350,15350,0
|
|
20240924,160800,2092040970,15350,15350,15350,15350,0
|
|
20240924,160700,2092040970,15350,15350,15350,15350,0
|
|
20240924,160600,2092040970,15350,15350,15350,15350,0
|
|
20240924,160500,2092040970,15350,15350,15350,15350,0
|
|
20240924,160400,2092040970,15350,15350,15350,15350,0
|
|
20240924,160300,2092040970,15350,15350,15350,15350,0
|
|
20240924,160200,2092040970,15350,15350,15350,15350,0
|
|
20240924,160100,2092040970,15350,15350,15350,15350,0
|
|
20240924,160000,2092040970,15350,15350,15350,15350,0
|
|
20240924,155900,2092040970,15350,15350,15350,15350,0
|
|
20240924,155800,2092040970,15350,15350,15350,15350,0
|
|
20240924,155700,2092040970,15350,15350,15350,15350,0
|
|
20240924,155600,2092040970,15350,15350,15350,15350,0
|
|
20240924,155500,2092040970,15350,15350,15350,15350,0
|
|
20240924,155400,2092040970,15350,15350,15350,15350,0
|
|
20240924,155300,2092040970,15350,15350,15350,15350,0
|
|
20240924,155200,2092040970,15350,15350,15350,15350,0
|
|
20240924,155100,2092040970,15350,15350,15350,15350,0
|
|
20240924,155000,2092040970,15350,15350,15350,15350,0
|
|
20240924,154900,2092040970,15350,15350,15350,15350,0
|
|
20240924,154800,2092040970,15350,15350,15350,15350,0
|
|
20240924,154700,2092040970,15350,15350,15350,15350,0
|
|
20240924,154600,2092040970,15350,15350,15350,15350,0
|
|
20240924,154500,2092040970,15350,15350,15350,15350,0
|
|
20240924,154400,2092040970,15350,15350,15350,15350,0
|
|
20240924,154300,2092040970,15350,15350,15350,15350,2970
|
|
20240924,154200,2092040970,15350,15350,15350,15350,0
|
|
20240924,154100,2092040970,15350,15350,15350,15350,0
|
|
20240924,154000,2092040970,15350,15350,15350,15350,0
|
|
20240924,153900,2092040970,15350,15350,15350,15350,0
|
|
20240924,153800,2092040970,15350,15350,15350,15350,0
|
|
20240924,153700,2092040970,15350,15350,15350,15350,0
|
|
20240924,153600,2092040970,15350,15350,15350,15350,0
|
|
20240924,153500,2092040970,15350,15350,15350,15350,0
|
|
20240924,153400,2092040970,15350,15350,15350,15350,0
|
|
20240924,153300,2092040970,15350,15350,15350,15350,0
|
|
20240924,153200,2092040970,15350,15350,15350,15350,0
|
|
20240924,153100,2092040970,15350,15350,15350,15350,0
|
|
20240924,153000,2092040970,15350,15350,15350,15350,2970
|
|
20240924,152900,2046451470,15320,15320,15320,15320,0
|
|
20240924,152800,2046451470,15320,15320,15320,15320,0
|
|
20240924,152700,2046451470,15320,15320,15320,15320,0
|
|
20240924,152600,2046451470,15320,15320,15320,15320,0
|
|
20240924,152500,2046451470,15320,15320,15320,15320,0
|
|
20240924,152400,2046451470,15320,15320,15320,15320,0
|
|
20240924,152300,2046451470,15320,15320,15320,15320,0
|
|
20240924,152200,2046451470,15320,15320,15320,15320,0
|
|
20240924,152100,2046451470,15320,15320,15320,15320,0
|
|
20240924,152000,2046451470,15320,15320,15320,15320,0
|
|
20240924,151900,2046451470,15320,15320,15330,15320,179
|
|
20240924,151800,2043709020,15320,15300,15320,15300,1563
|
|
20240924,151700,2019769280,15300,15280,15300,15280,92
|
|
20240924,151600,2018361900,15280,15290,15290,15270,134
|
|
20240924,151500,2016313820,15290,15300,15310,15280,117
|
|
20240924,151400,2014524510,15300,15310,15310,15300,109
|
|
20240924,151300,2012855960,15310,15300,15310,15300,168
|
|
20240924,151200,2010285500,15300,15300,15300,15290,422
|
|
20240924,151100,2003829190,15290,15300,15300,15290,228
|
|
20240924,151000,2000342470,15300,15290,15300,15280,79
|
|
20240924,150900,1999134490,15300,15280,15300,15280,391
|
|
20240924,150800,1993157390,15260,15270,15280,15260,605
|
|
20240924,150700,1983917250,15280,15280,15290,15280,240
|
|
20240924,150600,1980249980,15280,15280,15290,15280,59
|
|
20240924,150500,1979347970,15290,15280,15300,15280,144
|
|
20240924,150400,1977146430,15280,15290,15300,15280,349
|
|
20240924,150300,1971811740,15290,15290,15290,15290,72
|
|
20240924,150200,1970710860,15290,15290,15290,15280,146
|
|
20240924,150100,1968479220,15290,15290,15290,15280,260
|
|
20240924,150000,1964504190,15280,15270,15280,15270,452
|
|
20240924,145900,1957601610,15260,15260,15260,15260,161
|
|
20240924,145800,1955144750,15260,15260,15260,15260,123
|
|
20240924,145700,1953267770,15260,15280,15280,15250,371
|
|
20240924,145600,1947603400,15280,15280,15290,15280,381
|
|
20240924,145500,1941781650,15280,15270,15290,15270,10
|
|
20240924,145400,1941628830,15280,15260,15280,15260,556
|
|
20240924,145300,1933135910,15270,15270,15280,15270,127
|
|
20240924,145200,1931196520,15270,15270,15280,15270,390
|
|
20240924,145100,1925240810,15270,15270,15270,15270,137
|
|
20240924,145000,1923148820,15280,15280,15280,15270,82
|
|
20240924,144900,1921896240,15280,15270,15280,15270,175
|
|
20240924,144800,1919223680,15270,15240,15280,15240,619
|
|
20240924,144700,1909777330,15240,15250,15250,15240,71
|
|
20240924,144600,1908694660,15250,15230,15250,15230,103
|
|
20240924,144500,1907124840,15260,15240,15260,15230,401
|
|
20240924,144400,1901013770,15240,15260,15260,15240,82
|
|
20240924,144300,1899762470,15260,15260,15270,15260,165
|
|
20240924,144200,1897244550,15260,15260,15270,15260,115
|
|
20240924,144100,1895489580,15260,15220,15260,15220,474
|
|
20240924,144000,1888266660,15220,15250,15250,15220,742
|
|
20240924,143900,1876951810,15250,15250,15250,15250,175
|
|
20240924,143800,1874283060,15260,15250,15260,15250,161
|
|
20240924,143700,1871827530,15260,15250,15260,15250,26
|
|
20240924,143600,1871430800,15260,15270,15280,15260,136
|
|
20240924,143500,1869354470,15270,15260,15270,15260,161
|
|
20240924,143400,1866897310,15270,15270,15270,15270,76
|
|
20240924,143300,1865736790,15270,15260,15270,15260,168
|
|
20240924,143200,1863173080,15270,15270,15270,15260,74
|
|
20240924,143100,1862043150,15290,15260,15290,15250,353
|
|
20240924,143000,1856653520,15260,15280,15280,15260,170
|
|
20240924,142900,1854057900,15270,15270,15270,15260,127
|
|
20240924,142800,1852119320,15270,15290,15290,15270,51
|
|
20240924,142700,1851340370,15270,15280,15280,15270,197
|
|
20240924,142600,1848331800,15270,15270,15280,15270,224
|
|
20240924,142500,1844909130,15270,15280,15280,15260,242
|
|
20240924,142400,1841213540,15280,15280,15290,15270,189
|
|
20240924,142300,1838325920,15280,15280,15290,15280,392
|
|
20240924,142200,1832335310,15280,15250,15290,15250,469
|
|
20240924,142100,1825173160,15260,15260,15270,15230,133
|
|
20240924,142000,1823143990,15270,15280,15280,15260,90
|
|
20240924,141900,1821769740,15270,15290,15290,15260,47
|
|
20240924,141800,1821052290,15280,15290,15290,15280,206
|
|
20240924,141700,1817904180,15280,15260,15290,15260,491
|
|
20240924,141600,1810403180,15260,15260,15260,15230,202
|
|
20240924,141500,1807321610,15240,15270,15280,15240,197
|
|
20240924,141400,1804315090,15280,15270,15280,15270,499
|
|
20240924,141300,1796695100,15270,15270,15280,15270,136
|
|
20240924,141200,1794618270,15280,15240,15280,15210,789
|
|
20240924,141100,1782597680,15240,15260,15270,15240,73
|
|
20240924,141000,1781483850,15260,15280,15280,15260,26
|
|
20240924,140900,1781086740,15280,15270,15290,15270,111
|
|
20240924,140800,1779391060,15260,15260,15270,15250,259
|
|
20240924,140700,1775439960,15250,15260,15270,15250,141
|
|
20240924,140600,1773288360,15270,15290,15290,15270,81
|
|
20240924,140500,1772051340,15270,15280,15280,15260,94
|
|
20240924,140400,1770615970,15280,15280,15290,15270,150
|
|
20240924,140300,1768323990,15280,15270,15290,15270,97
|
|
20240924,140200,1766842550,15290,15290,15290,15280,103
|
|
20240924,140100,1765268490,15280,15270,15290,15250,1797
|
|
20240924,140000,1737828380,15280,15270,15280,15240,205
|
|
20240924,135900,1734698850,15280,15270,15280,15270,322
|
|
20240924,135800,1729781820,15270,15240,15270,15230,194
|
|
20240924,135700,1726824040,15240,15220,15250,15220,188
|
|
20240924,135600,1723957380,15270,15260,15270,15250,39
|
|
20240924,135500,1723362230,15260,15270,15270,15250,345
|
|
20240924,135400,1718096090,15270,15270,15280,15270,429
|
|
20240924,135300,1711544230,15270,15280,15280,15260,364
|
|
20240924,135200,1705985980,15260,15280,15290,15260,527
|
|
20240924,135100,1697933480,15300,15290,15300,15280,55
|
|
20240924,135000,1697092380,15290,15250,15290,15250,629
|
|
20240924,134900,1687497710,15250,15280,15280,15250,12
|
|
20240924,134800,1687314610,15280,15270,15280,15250,85
|
|
20240924,134700,1686016640,15280,15270,15280,15260,211
|
|
20240924,134600,1682795180,15260,15250,15270,15250,236
|
|
20240924,134500,1679193980,15250,15260,15270,15250,131
|
|
20240924,134400,1677194840,15250,15230,15270,15230,408
|
|
20240924,134300,1670977360,15240,15250,15250,15230,26
|
|
20240924,134200,1670581140,15260,15260,15260,15240,14
|
|
20240924,134100,1670367600,15250,15250,15280,15250,58
|
|
20240924,134000,1669482820,15300,15250,15300,15250,1318
|
|
20240924,133900,1649361360,15250,15210,15250,15210,343
|
|
20240924,133800,1644137410,15230,15270,15270,15220,261
|
|
20240924,133700,1640157650,15270,15210,15280,15210,605
|
|
20240924,133600,1630926680,15210,15210,15220,15200,394
|
|
20240924,133500,1624934880,15210,15200,15210,15200,701
|
|
20240924,133400,1614273000,15200,15210,15210,15200,176
|
|
20240924,133300,1611597690,15200,15210,15220,15200,1145
|
|
20240924,133200,1594190390,15210,15220,15220,15210,102
|
|
20240924,133100,1592638660,15210,15210,15220,15210,172
|
|
20240924,133000,1590022390,15210,15210,15230,15210,136
|
|
20240924,132900,1587953640,15220,15230,15230,15220,1064
|
|
20240924,132800,1571759540,15230,15220,15230,15220,105
|
|
20240924,132700,1570161390,15220,15220,15230,15220,201
|
|
20240924,132600,1567101730,15230,15240,15240,15220,113
|
|
20240924,132500,1565380970,15240,15250,15260,15230,229
|
|
20240924,132400,1561890790,15240,15270,15270,15240,255
|
|
20240924,132300,1558003630,15250,15280,15280,15250,185
|
|
20240924,132200,1555178170,15280,15230,15280,15230,759
|
|
20240924,132100,1543593760,15230,15250,15250,15230,80
|
|
20240924,132000,1542374900,15230,15260,15260,15230,115
|
|
20240924,131900,1540622030,15220,15250,15260,15220,100
|
|
20240924,131800,1539096880,15250,15240,15260,15220,206
|
|
20240924,131700,1535956270,15260,15250,15260,15240,244
|
|
20240924,131600,1532236820,15250,15250,15250,15220,104
|
|
20240924,131500,1530651050,15250,15240,15250,15220,203
|
|
20240924,131400,1527555630,15230,15220,15230,15210,585
|
|
20240924,131300,1518649850,15230,15230,15230,15210,132
|
|
20240924,131200,1516640620,15230,15220,15240,15220,173
|
|
20240924,131100,1514006370,15230,15240,15240,15220,128
|
|
20240924,131000,1512056860,15250,15240,15250,15230,102
|
|
20240924,130900,1510501920,15250,15230,15250,15230,230
|
|
20240924,130800,1506996710,15250,15250,15250,15220,357
|
|
20240924,130700,1501553310,15240,15240,15240,15220,276
|
|
20240924,130600,1497347880,15240,15220,15250,15200,250
|
|
20240924,130500,1493540570,15220,15200,15250,15200,389
|
|
20240924,130400,1487618830,15200,15250,15250,15200,211
|
|
20240924,130300,1484403760,15250,15280,15280,15240,917
|
|
20240924,130200,1470398290,15280,15270,15320,15270,215
|
|
20240924,130100,1467113120,15270,15300,15300,15270,25
|
|
20240924,130000,1466730770,15270,15340,15340,15270,919
|
|
20240924,125900,1452666860,15330,15320,15330,15310,710
|
|
20240924,125800,1441785170,15320,15290,15320,15280,1265
|
|
20240924,125700,1422432550,15280,15240,15280,15240,2305
|
|
20240924,125600,1387259580,15240,15230,15250,15220,159
|
|
20240924,125500,1384837920,15220,15240,15240,15220,317
|
|
20240924,125400,1380007790,15250,15220,15250,15220,612
|
|
20240924,125300,1370683870,15210,15190,15220,15180,721
|
|
20240924,125200,1359727390,15180,15200,15200,15160,33
|
|
20240924,125100,1359226340,15180,15180,15200,15180,609
|
|
20240924,125000,1349976800,15200,15200,15210,15200,437
|
|
20240924,124900,1343333960,15200,15200,15220,15200,62
|
|
20240924,124800,1342391330,15210,15160,15210,15160,968
|
|
20240924,124700,1327695860,15170,15170,15170,15150,96
|
|
20240924,124600,1326240430,15160,15170,15170,15160,436
|
|
20240924,124500,1319630250,15170,15180,15180,15150,101
|
|
20240924,124400,1318098900,15180,15180,15180,15150,91
|
|
20240924,124300,1316717880,15190,15200,15200,15190,251
|
|
20240924,124200,1312905060,15190,15200,15210,15190,460
|
|
20240924,124100,1305913570,15200,15190,15210,15190,272
|
|
20240924,124000,1301781090,15180,15160,15190,15140,456
|
|
20240924,123900,1294867660,15160,15160,15160,15140,341
|
|
20240924,123800,1289702120,15150,15170,15180,15150,93
|
|
20240924,123700,1288291210,15190,15160,15200,15140,409
|
|
20240924,123600,1282089310,15160,15150,15170,15150,126
|
|
20240924,123500,1280178760,15150,15190,15190,15150,74
|
|
20240924,123400,1279056560,15190,15190,15190,15180,135
|
|
20240924,123300,1277006700,15200,15190,15200,15180,23
|
|
20240924,123200,1276657320,15200,15220,15230,15190,466
|
|
20240924,123100,1269567070,15220,15190,15220,15180,776
|
|
20240924,123000,1257772060,15190,15160,15200,15160,74
|
|
20240924,122900,1256649170,15150,15190,15210,15150,163
|
|
20240924,122800,1254170930,15180,15210,15210,15180,246
|
|
20240924,122700,1250436440,15180,15200,15220,15180,148
|
|
20240924,122600,1248185930,15200,15200,15200,15150,162
|
|
20240924,122500,1245725810,15180,15160,15210,15160,1805
|
|
20240924,122400,1218328100,15160,15150,15170,15150,41
|
|
20240924,122300,1217706450,15160,15160,15170,15150,246
|
|
20240924,122200,1213977040,15160,15150,15160,15140,186
|
|
20240924,122100,1211159030,15160,15160,15160,15140,314
|
|
20240924,122000,1206401320,15160,15160,15160,15150,82
|
|
20240924,121900,1205158880,15160,15140,15170,15140,313
|
|
20240924,121800,1200419260,15150,15160,15160,15140,118
|
|
20240924,121700,1198631790,15160,15170,15170,15150,104
|
|
20240924,121600,1197055950,15140,15150,15170,15140,116
|
|
20240924,121500,1195298460,15160,15150,15160,15140,118
|
|
20240924,121400,1193511230,15140,15160,15160,15140,307
|
|
20240924,121300,1188860690,15140,15130,15160,15130,194
|
|
20240924,121200,1185923050,15130,15120,15160,15120,216
|
|
20240924,121100,1182652190,15160,15150,15160,15120,117
|
|
20240924,121000,1180880500,15150,15160,15160,15130,337
|
|
20240924,120900,1175772390,15160,15110,15160,15100,2519
|
|
20240924,120800,1137685130,15120,15110,15120,15100,341
|
|
20240924,120700,1132532690,15110,15110,15110,15100,116
|
|
20240924,120600,1130779980,15120,15110,15120,15100,58
|
|
20240924,120500,1129903540,15110,15120,15120,15110,209
|
|
20240924,120400,1126745340,15120,15130,15130,15110,221
|
|
20240924,120300,1123405730,15130,15120,15130,15110,284
|
|
20240924,120200,1119111640,15110,15120,15130,15110,100
|
|
20240924,120100,1117599470,15130,15140,15140,15130,162
|
|
20240924,120000,1115148290,15140,15130,15150,15130,52
|
|
20240924,115900,1114361380,15130,15160,15180,15130,749
|
|
20240924,115800,1103000730,15160,15120,15170,15120,631
|
|
20240924,115700,1093448570,15110,15110,15130,15110,50
|
|
20240924,115600,1092692930,15110,15110,15130,15110,186
|
|
20240924,115500,1089880450,15130,15110,15130,15110,302
|
|
20240924,115400,1085316150,15120,15120,15130,15110,295
|
|
20240924,115300,1080855740,15130,15120,15130,15110,68
|
|
20240924,115200,1079827530,15120,15110,15130,15110,111
|
|
20240924,115100,1078149200,15120,15130,15130,15110,195
|
|
20240924,115000,1075200670,15130,15120,15130,15110,244
|
|
20240924,114900,1071511370,15130,15120,15130,15120,55
|
|
20240924,114800,1070679630,15120,15130,15140,15120,139
|
|
20240924,114700,1068576510,15130,15120,15130,15120,89
|
|
20240924,114600,1067230750,15120,15140,15140,15110,214
|
|
20240924,114500,1063994350,15110,15130,15150,15110,91
|
|
20240924,114400,1062617500,15140,15130,15140,15120,333
|
|
20240924,114300,1057581130,15130,15130,15140,15110,435
|
|
20240924,114200,1050999720,15130,15140,15140,15120,143
|
|
20240924,114100,1048836800,15130,15100,15130,15100,315
|
|
20240924,114000,1044074960,15120,15150,15150,15100,62
|
|
20240924,113900,1043137890,15150,15130,15150,15130,166
|
|
20240924,113800,1040625490,15130,15100,15140,15100,139
|
|
20240924,113700,1038524340,15100,15110,15130,15100,379
|
|
20240924,113600,1032796560,15120,15130,15130,15110,74
|
|
20240924,113500,1031677660,15120,15150,15150,15120,128
|
|
20240924,113400,1029740270,15140,15130,15140,15110,225
|
|
20240924,113300,1026335540,15110,15100,15160,15100,1150
|
|
20240924,113200,1008957960,15100,15040,15100,15040,2132
|
|
20240924,113100,976830590,15050,15020,15050,15020,116
|
|
20240924,113000,975087070,15030,15020,15040,15020,196
|
|
20240924,112900,972141370,15020,15030,15030,15020,170
|
|
20240924,112800,969587830,15030,15040,15040,15030,107
|
|
20240924,112700,967979560,15040,15050,15050,15030,174
|
|
20240924,112600,965363920,15040,15050,15050,15040,140
|
|
20240924,112500,963257760,15060,15040,15060,15040,13
|
|
20240924,112400,963062080,15060,15080,15080,15030,211
|
|
20240924,112300,959883390,15080,15070,15090,15030,395
|
|
20240924,112200,953930570,15070,15070,15090,15070,247
|
|
20240924,112100,950206330,15070,15020,15080,15020,719
|
|
20240924,112000,939385630,15020,15030,15030,15020,104
|
|
20240924,111900,937823430,15020,15020,15040,15020,104
|
|
20240924,111800,936260940,15040,15000,15040,15000,221
|
|
20240924,111700,932941920,15020,15010,15020,15000,96
|
|
20240924,111600,931500810,15010,14990,15020,14970,843
|
|
20240924,111500,918858370,14990,14990,15000,14990,156
|
|
20240924,111400,916519870,14990,14980,15000,14970,62
|
|
20240924,111300,915590970,15000,15010,15020,14980,813
|
|
20240924,111200,903387020,15020,15010,15020,15010,256
|
|
20240924,111100,899544220,15020,15010,15040,15010,966
|
|
20240924,111000,885039820,15020,14980,15040,14960,1903
|
|
20240924,110900,856480910,14960,14990,14990,14960,34
|
|
20240924,110800,855971460,14990,14930,14990,14930,182
|
|
20240924,110700,853245870,14990,14960,14990,14930,249
|
|
20240924,110600,849519780,14930,14930,14950,14930,176
|
|
20240924,110500,846889510,14960,14900,14960,14900,705
|
|
20240924,110400,836366520,14920,14920,14920,14900,149
|
|
20240924,110300,834144830,14930,14910,14940,14900,879
|
|
20240924,110200,821024620,14910,14900,14920,14900,94
|
|
20240924,110100,819622700,14930,14900,14940,14900,36
|
|
20240924,110000,819085490,14900,14850,14900,14830,635
|
|
20240924,105900,809649930,14850,14870,14870,14850,161
|
|
20240924,105800,807257330,14860,14880,14880,14860,102
|
|
20240924,105700,805739730,14880,14880,14880,14880,199
|
|
20240924,105600,802778610,14880,14880,14880,14880,135
|
|
20240924,105500,800769810,14890,14880,14890,14880,368
|
|
20240924,105400,795293470,14880,14890,14890,14880,451
|
|
20240924,105300,788582210,14890,14900,14900,14890,462
|
|
20240924,105200,781698510,14900,14890,14910,14890,80
|
|
20240924,105100,780506280,14890,14940,14940,14890,49
|
|
20240924,105000,779776270,14890,14890,14930,14890,646
|
|
20240924,104900,770139740,14890,14900,14900,14860,955
|
|
20240924,104800,755928230,14900,14900,14900,14900,186
|
|
20240924,104700,753156830,14900,14900,14910,14900,119
|
|
20240924,104600,751383650,14900,14860,14910,14850,467
|
|
20240924,104500,744432890,14850,14850,14870,14850,92
|
|
20240924,104400,743065770,14860,14870,14870,14860,150
|
|
20240924,104300,740836690,14880,14880,14880,14870,57
|
|
20240924,104200,739989030,14870,14870,14870,14870,101
|
|
20240924,104100,738487160,14880,14870,14880,14840,1219
|
|
20240924,104000,720382160,14870,14870,14880,14870,227
|
|
20240924,103900,717006590,14860,14870,14870,14860,204
|
|
20240924,103800,713973780,14870,14870,14870,14870,49
|
|
20240924,103700,713245150,14910,14910,14910,14910,307
|
|
20240924,103600,708667780,14930,14930,14930,14910,294
|
|
20240924,103500,704281990,14910,14910,14910,14910,359
|
|
20240924,103400,698929300,14910,14880,14910,14880,358
|
|
20240924,103300,693597760,14890,14900,14910,14890,125
|
|
20240924,103200,691736340,14890,14890,14890,14890,501
|
|
20240924,103100,684276450,14900,14870,14900,14870,393
|
|
20240924,103000,678431960,14870,14880,14880,14870,189
|
|
20240924,102900,675621000,14880,14870,14880,14870,202
|
|
20240924,102800,672617180,14870,14900,14900,14870,3
|
|
20240924,102700,672572540,14880,14890,14890,14880,516
|
|
20240924,102600,664893930,14880,14840,14950,14840,500
|
|
20240924,102500,657467440,14830,14810,14830,14810,223
|
|
20240924,102400,654161070,14850,14820,14850,14820,212
|
|
20240924,102300,651017170,14830,14790,14830,14790,375
|
|
20240924,102200,645466230,14800,14790,14800,14790,564
|
|
20240924,102100,637123650,14800,14810,14810,14800,361
|
|
20240924,102000,631780590,14810,14770,14810,14760,268
|
|
20240924,101900,627822840,14760,14770,14770,14760,309
|
|
20240924,101800,623261810,14760,14780,14780,14750,1165
|
|
20240924,101700,606056740,14780,14760,14780,14760,677
|
|
20240924,101600,596054080,14760,14770,14820,14760,760
|
|
20240924,101500,584831810,14760,14770,14770,14760,216
|
|
20240924,101400,581643550,14760,14760,14770,14760,353
|
|
20240924,101300,576432770,14760,14750,14760,14750,357
|
|
20240924,101200,571166040,14750,14740,14750,14730,900
|
|
20240924,101100,557899620,14730,14740,14740,14730,542
|
|
20240924,101000,549915430,14740,14760,14760,14730,3742
|
|
20240924,100900,494736900,14760,14760,14770,14750,360
|
|
20240924,100800,489424300,14760,14760,14760,14750,293
|
|
20240924,100700,485100090,14770,14760,14770,14760,522
|
|
20240924,100600,477394870,14750,14760,14760,14750,537
|
|
20240924,100500,469471560,14760,14770,14770,14760,642
|
|
20240924,100400,459994440,14770,14760,14770,14760,278
|
|
20240924,100300,455890530,14770,14760,14770,14760,157
|
|
20240924,100200,453573190,14770,14790,14790,14770,1191
|
|
20240924,100100,435969660,14780,14790,14790,14780,606
|
|
20240924,100000,427008230,14780,14800,14800,14770,653
|
|
20240924,095900,417352570,14800,14820,14820,14790,754
|
|
20240924,095800,406188410,14820,14810,14820,14810,577
|
|
20240924,095700,397639290,14820,14820,14820,14820,279
|
|
20240924,095600,393504510,14820,14790,14820,14790,4
|
|
20240924,095500,393445300,14790,14840,14840,14770,2169
|
|
20240924,095400,361334370,14840,14850,14860,14800,3004
|
|
20240924,095300,316816540,14860,14850,14860,14850,193
|
|
20240924,095200,313949860,14850,14840,14870,14840,953
|
|
20240924,095100,299793670,14850,14850,14860,14840,975
|
|
20240924,095000,285315910,14850,14910,14910,14850,1310
|
|
20240924,094900,265833850,14900,14910,14910,14900,21
|
|
20240924,094800,265520920,14910,14910,14910,14910,163
|
|
20240924,094700,263090590,14930,14940,14940,14930,38
|
|
20240924,094600,262523170,14920,14980,14980,14910,1795
|
|
20240924,094500,235670800,14990,14990,14990,14990,50
|
|
20240924,094400,234921300,14990,14990,14990,14980,258
|
|
20240924,094300,231054450,15000,15000,15000,15000,8
|
|
20240924,094200,230934450,14980,14990,14990,14980,663
|
|
20240924,094100,220997490,15000,14990,15000,14990,81
|
|
20240924,094000,219783290,15000,15000,15000,15000,620
|
|
20240924,093900,210483290,15000,15010,15010,15000,5
|
|
20240924,093800,210408260,15010,15030,15030,15010,522
|
|
20240924,093700,202568390,15030,15030,15030,15030,86
|
|
20240924,093600,201275810,15030,15020,15030,15010,275
|
|
20240924,093500,197143870,15010,15010,15010,15010,0
|
|
20240924,093400,197143870,15010,15010,15010,15010,0
|
|
20240924,093300,197143870,15010,15010,15010,15010,20
|
|
20240924,093200,196843670,15040,15040,15040,15040,38
|
|
20240924,093100,196272150,15030,15010,15030,15010,174
|
|
20240924,093000,193658180,15010,15010,15010,15010,15
|
|
20240924,092900,193433030,15010,15000,15010,15000,58
|
|
20240924,092800,192562950,14990,15050,15050,14990,700
|
|
20240924,092700,182051630,15050,15010,15050,15010,74
|
|
20240924,092600,180939980,15000,15000,15000,15000,194
|
|
20240924,092500,178029980,15000,15000,15000,14990,580
|
|
20240924,092400,169332320,14990,14990,14990,14990,0
|
|
20240924,092300,169332320,14990,15020,15020,14990,2064
|
|
20240924,092200,138360330,15020,15010,15020,15010,61
|
|
20240924,092100,137444520,15010,15010,15010,15010,0
|
|
20240924,092000,137444520,15010,15020,15020,15010,22
|
|
20240924,091900,137114200,15040,15040,15040,15040,148
|
|
20240924,091800,134888280,15040,15070,15070,15040,9
|
|
20240924,091700,134752680,15040,15000,15060,15000,1595
|
|
20240924,091600,110768890,14990,14990,14990,14990,1
|
|
20240924,091500,110753900,15060,15060,15070,14990,92
|
|
20240924,091400,109372230,14990,15000,15000,14990,86
|
|
20240924,091300,108082770,15000,15000,15010,15000,233
|
|
20240924,091200,104587740,15000,15000,15000,15000,1
|
|
20240924,091100,104572740,15070,14990,15070,14990,10
|
|
20240924,091000,104422170,14990,14990,14990,14990,2
|
|
20240924,090900,104392190,15070,15000,15070,14970,524
|
|
20240924,090800,96541870,14990,15030,15060,14990,931
|
|
20240924,090700,82553590,15030,15080,15080,15010,975
|
|
20240924,090600,67880910,15140,15170,15170,15070,2025
|
|
20240924,090500,37216170,15150,15140,15150,15140,204
|
|
20240924,090400,34126370,15140,15130,15140,15130,85
|
|
20240924,090300,32839710,15140,15130,15140,15130,11
|
|
20240924,090200,32673270,15130,15110,15150,15110,114
|
|
20240924,090100,30948860,15110,15110,15110,14990,388
|
|
20240924,090000,25125090,15040,15040,15120,15040,1670
|