676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,201300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,201200,2327097210,15630,15630,15630,15630,0
|
|
20240925,201100,2327097210,15630,15630,15630,15630,0
|
|
20240925,201000,2327097210,15630,15630,15630,15630,0
|
|
20240925,200900,2327097210,15630,15630,15630,15630,0
|
|
20240925,200800,2327097210,15630,15630,15630,15630,0
|
|
20240925,200700,2327097210,15630,15630,15630,15630,0
|
|
20240925,200600,2327097210,15630,15630,15630,15630,0
|
|
20240925,200500,2327097210,15630,15630,15630,15630,0
|
|
20240925,200400,2327097210,15630,15630,15630,15630,0
|
|
20240925,200300,2327097210,15630,15630,15630,15630,0
|
|
20240925,200200,2327097210,15630,15630,15630,15630,0
|
|
20240925,200100,2327097210,15630,15630,15630,15630,0
|
|
20240925,200000,2327097210,15630,15630,15630,15630,0
|
|
20240925,195900,2327097210,15630,15630,15630,15630,0
|
|
20240925,195800,2327097210,15630,15630,15630,15630,0
|
|
20240925,195700,2327097210,15630,15630,15630,15630,0
|
|
20240925,195600,2327097210,15630,15630,15630,15630,0
|
|
20240925,195500,2327097210,15630,15630,15630,15630,0
|
|
20240925,195400,2327097210,15630,15630,15630,15630,0
|
|
20240925,195300,2327097210,15630,15630,15630,15630,0
|
|
20240925,195200,2327097210,15630,15630,15630,15630,0
|
|
20240925,195100,2327097210,15630,15630,15630,15630,0
|
|
20240925,195000,2327097210,15630,15630,15630,15630,0
|
|
20240925,194900,2327097210,15630,15630,15630,15630,0
|
|
20240925,194800,2327097210,15630,15630,15630,15630,0
|
|
20240925,194700,2327097210,15630,15630,15630,15630,0
|
|
20240925,194600,2327097210,15630,15630,15630,15630,0
|
|
20240925,194500,2327097210,15630,15630,15630,15630,0
|
|
20240925,194400,2327097210,15630,15630,15630,15630,0
|
|
20240925,194300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,194200,2327097210,15630,15630,15630,15630,0
|
|
20240925,194100,2327097210,15630,15630,15630,15630,0
|
|
20240925,194000,2327097210,15630,15630,15630,15630,0
|
|
20240925,193900,2327097210,15630,15630,15630,15630,0
|
|
20240925,193800,2327097210,15630,15630,15630,15630,0
|
|
20240925,193700,2327097210,15630,15630,15630,15630,0
|
|
20240925,193600,2327097210,15630,15630,15630,15630,0
|
|
20240925,193500,2327097210,15630,15630,15630,15630,0
|
|
20240925,193400,2327097210,15630,15630,15630,15630,0
|
|
20240925,193300,2327097210,15630,15630,15630,15630,0
|
|
20240925,193200,2327097210,15630,15630,15630,15630,0
|
|
20240925,193100,2327097210,15630,15630,15630,15630,0
|
|
20240925,193000,2327097210,15630,15630,15630,15630,0
|
|
20240925,192900,2327097210,15630,15630,15630,15630,0
|
|
20240925,192800,2327097210,15630,15630,15630,15630,0
|
|
20240925,192700,2327097210,15630,15630,15630,15630,0
|
|
20240925,192600,2327097210,15630,15630,15630,15630,0
|
|
20240925,192500,2327097210,15630,15630,15630,15630,0
|
|
20240925,192400,2327097210,15630,15630,15630,15630,0
|
|
20240925,192300,2327097210,15630,15630,15630,15630,0
|
|
20240925,192200,2327097210,15630,15630,15630,15630,0
|
|
20240925,192100,2327097210,15630,15630,15630,15630,0
|
|
20240925,192000,2327097210,15630,15630,15630,15630,0
|
|
20240925,191900,2327097210,15630,15630,15630,15630,0
|
|
20240925,191800,2327097210,15630,15630,15630,15630,0
|
|
20240925,191700,2327097210,15630,15630,15630,15630,0
|
|
20240925,191600,2327097210,15630,15630,15630,15630,0
|
|
20240925,191500,2327097210,15630,15630,15630,15630,0
|
|
20240925,191400,2327097210,15630,15630,15630,15630,0
|
|
20240925,191300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,191200,2327097210,15630,15630,15630,15630,0
|
|
20240925,191100,2327097210,15630,15630,15630,15630,0
|
|
20240925,191000,2327097210,15630,15630,15630,15630,0
|
|
20240925,190900,2327097210,15630,15630,15630,15630,0
|
|
20240925,190800,2327097210,15630,15630,15630,15630,0
|
|
20240925,190700,2327097210,15630,15630,15630,15630,0
|
|
20240925,190600,2327097210,15630,15630,15630,15630,0
|
|
20240925,190500,2327097210,15630,15630,15630,15630,0
|
|
20240925,190400,2327097210,15630,15630,15630,15630,0
|
|
20240925,190300,2327097210,15630,15630,15630,15630,0
|
|
20240925,190200,2327097210,15630,15630,15630,15630,0
|
|
20240925,190100,2327097210,15630,15630,15630,15630,0
|
|
20240925,190000,2327097210,15630,15630,15630,15630,0
|
|
20240925,185900,2327097210,15630,15630,15630,15630,0
|
|
20240925,185800,2327097210,15630,15630,15630,15630,0
|
|
20240925,185700,2327097210,15630,15630,15630,15630,0
|
|
20240925,185600,2327097210,15630,15630,15630,15630,0
|
|
20240925,185500,2327097210,15630,15630,15630,15630,0
|
|
20240925,185400,2327097210,15630,15630,15630,15630,0
|
|
20240925,185300,2327097210,15630,15630,15630,15630,0
|
|
20240925,185200,2327097210,15630,15630,15630,15630,0
|
|
20240925,185100,2327097210,15630,15630,15630,15630,0
|
|
20240925,185000,2327097210,15630,15630,15630,15630,0
|
|
20240925,184900,2327097210,15630,15630,15630,15630,0
|
|
20240925,184800,2327097210,15630,15630,15630,15630,0
|
|
20240925,184700,2327097210,15630,15630,15630,15630,0
|
|
20240925,184600,2327097210,15630,15630,15630,15630,0
|
|
20240925,184500,2327097210,15630,15630,15630,15630,0
|
|
20240925,184400,2327097210,15630,15630,15630,15630,0
|
|
20240925,184300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,184200,2327097210,15630,15630,15630,15630,0
|
|
20240925,184100,2327097210,15630,15630,15630,15630,0
|
|
20240925,184000,2327097210,15630,15630,15630,15630,0
|
|
20240925,183900,2327097210,15630,15630,15630,15630,0
|
|
20240925,183800,2327097210,15630,15630,15630,15630,0
|
|
20240925,183700,2327097210,15630,15630,15630,15630,0
|
|
20240925,183600,2327097210,15630,15630,15630,15630,0
|
|
20240925,183500,2327097210,15630,15630,15630,15630,0
|
|
20240925,183400,2327097210,15630,15630,15630,15630,0
|
|
20240925,183300,2327097210,15630,15630,15630,15630,0
|
|
20240925,183200,2327097210,15630,15630,15630,15630,0
|
|
20240925,183100,2327097210,15630,15630,15630,15630,0
|
|
20240925,183000,2327097210,15630,15630,15630,15630,0
|
|
20240925,182900,2327097210,15630,15630,15630,15630,0
|
|
20240925,182800,2327097210,15630,15630,15630,15630,0
|
|
20240925,182700,2327097210,15630,15630,15630,15630,0
|
|
20240925,182600,2327097210,15630,15630,15630,15630,0
|
|
20240925,182500,2327097210,15630,15630,15630,15630,0
|
|
20240925,182400,2327097210,15630,15630,15630,15630,0
|
|
20240925,182300,2327097210,15630,15630,15630,15630,0
|
|
20240925,182200,2327097210,15630,15630,15630,15630,0
|
|
20240925,182100,2327097210,15630,15630,15630,15630,0
|
|
20240925,182000,2327097210,15630,15630,15630,15630,0
|
|
20240925,181900,2327097210,15630,15630,15630,15630,0
|
|
20240925,181800,2327097210,15630,15630,15630,15630,0
|
|
20240925,181700,2327097210,15630,15630,15630,15630,0
|
|
20240925,181600,2327097210,15630,15630,15630,15630,0
|
|
20240925,181500,2327097210,15630,15630,15630,15630,0
|
|
20240925,181400,2327097210,15630,15630,15630,15630,0
|
|
20240925,181300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,181200,2327097210,15630,15630,15630,15630,0
|
|
20240925,181100,2327097210,15630,15630,15630,15630,0
|
|
20240925,181000,2327097210,15630,15630,15630,15630,0
|
|
20240925,180900,2327097210,15630,15630,15630,15630,0
|
|
20240925,180800,2327097210,15630,15630,15630,15630,0
|
|
20240925,180700,2327097210,15630,15630,15630,15630,0
|
|
20240925,180600,2327097210,15630,15630,15630,15630,0
|
|
20240925,180500,2327097210,15630,15630,15630,15630,0
|
|
20240925,180400,2327097210,15630,15630,15630,15630,0
|
|
20240925,180300,2327097210,15630,15630,15630,15630,0
|
|
20240925,180200,2327097210,15630,15630,15630,15630,0
|
|
20240925,180100,2327097210,15630,15630,15630,15630,0
|
|
20240925,180000,2327097210,15630,15630,15630,15630,0
|
|
20240925,175900,2327097210,15630,15630,15630,15630,0
|
|
20240925,175800,2327097210,15630,15630,15630,15630,0
|
|
20240925,175700,2327097210,15630,15630,15630,15630,0
|
|
20240925,175600,2327097210,15630,15630,15630,15630,0
|
|
20240925,175500,2327097210,15630,15630,15630,15630,0
|
|
20240925,175400,2327097210,15630,15630,15630,15630,0
|
|
20240925,175300,2327097210,15630,15630,15630,15630,0
|
|
20240925,175200,2327097210,15630,15630,15630,15630,0
|
|
20240925,175100,2327097210,15630,15630,15630,15630,0
|
|
20240925,175000,2327097210,15630,15630,15630,15630,0
|
|
20240925,174900,2327097210,15630,15630,15630,15630,0
|
|
20240925,174800,2327097210,15630,15630,15630,15630,0
|
|
20240925,174700,2327097210,15630,15630,15630,15630,0
|
|
20240925,174600,2327097210,15630,15630,15630,15630,0
|
|
20240925,174500,2327097210,15630,15630,15630,15630,0
|
|
20240925,174400,2327097210,15630,15630,15630,15630,0
|
|
20240925,174300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,174200,2327097210,15630,15630,15630,15630,0
|
|
20240925,174100,2327097210,15630,15630,15630,15630,0
|
|
20240925,174000,2327097210,15630,15630,15630,15630,0
|
|
20240925,173900,2327097210,15630,15630,15630,15630,0
|
|
20240925,173800,2327097210,15630,15630,15630,15630,0
|
|
20240925,173700,2327097210,15630,15630,15630,15630,0
|
|
20240925,173600,2327097210,15630,15630,15630,15630,0
|
|
20240925,173500,2327097210,15630,15630,15630,15630,0
|
|
20240925,173400,2327097210,15630,15630,15630,15630,0
|
|
20240925,173300,2327097210,15630,15630,15630,15630,0
|
|
20240925,173200,2327097210,15630,15630,15630,15630,0
|
|
20240925,173100,2327097210,15630,15630,15630,15630,0
|
|
20240925,173000,2327097210,15630,15630,15630,15630,0
|
|
20240925,172900,2327097210,15630,15630,15630,15630,0
|
|
20240925,172800,2327097210,15630,15630,15630,15630,0
|
|
20240925,172700,2327097210,15630,15630,15630,15630,0
|
|
20240925,172600,2327097210,15630,15630,15630,15630,0
|
|
20240925,172500,2327097210,15630,15630,15630,15630,0
|
|
20240925,172400,2327097210,15630,15630,15630,15630,0
|
|
20240925,172300,2327097210,15630,15630,15630,15630,0
|
|
20240925,172200,2327097210,15630,15630,15630,15630,0
|
|
20240925,172100,2327097210,15630,15630,15630,15630,0
|
|
20240925,172000,2327097210,15630,15630,15630,15630,0
|
|
20240925,171900,2327097210,15630,15630,15630,15630,0
|
|
20240925,171800,2327097210,15630,15630,15630,15630,0
|
|
20240925,171700,2327097210,15630,15630,15630,15630,0
|
|
20240925,171600,2327097210,15630,15630,15630,15630,0
|
|
20240925,171500,2327097210,15630,15630,15630,15630,0
|
|
20240925,171400,2327097210,15630,15630,15630,15630,0
|
|
20240925,171300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,171200,2327097210,15630,15630,15630,15630,0
|
|
20240925,171100,2327097210,15630,15630,15630,15630,0
|
|
20240925,171000,2327097210,15630,15630,15630,15630,0
|
|
20240925,170900,2327097210,15630,15630,15630,15630,0
|
|
20240925,170800,2327097210,15630,15630,15630,15630,0
|
|
20240925,170700,2327097210,15630,15630,15630,15630,0
|
|
20240925,170600,2327097210,15630,15630,15630,15630,0
|
|
20240925,170500,2327097210,15630,15630,15630,15630,0
|
|
20240925,170400,2327097210,15630,15630,15630,15630,0
|
|
20240925,170300,2327097210,15630,15630,15630,15630,0
|
|
20240925,170200,2327097210,15630,15630,15630,15630,0
|
|
20240925,170100,2327097210,15630,15630,15630,15630,0
|
|
20240925,170000,2327097210,15630,15630,15630,15630,0
|
|
20240925,165900,2327097210,15630,15630,15630,15630,0
|
|
20240925,165800,2327097210,15630,15630,15630,15630,0
|
|
20240925,165700,2327097210,15630,15630,15630,15630,0
|
|
20240925,165600,2327097210,15630,15630,15630,15630,0
|
|
20240925,165500,2327097210,15630,15630,15630,15630,0
|
|
20240925,165400,2327097210,15630,15630,15630,15630,0
|
|
20240925,165300,2327097210,15630,15630,15630,15630,0
|
|
20240925,165200,2327097210,15630,15630,15630,15630,0
|
|
20240925,165100,2327097210,15630,15630,15630,15630,0
|
|
20240925,165000,2327097210,15630,15630,15630,15630,0
|
|
20240925,164900,2327097210,15630,15630,15630,15630,0
|
|
20240925,164800,2327097210,15630,15630,15630,15630,0
|
|
20240925,164700,2327097210,15630,15630,15630,15630,0
|
|
20240925,164600,2327097210,15630,15630,15630,15630,0
|
|
20240925,164500,2327097210,15630,15630,15630,15630,0
|
|
20240925,164400,2327097210,15630,15630,15630,15630,0
|
|
20240925,164300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,164200,2327097210,15630,15630,15630,15630,0
|
|
20240925,164100,2327097210,15630,15630,15630,15630,0
|
|
20240925,164000,2327097210,15630,15630,15630,15630,0
|
|
20240925,163900,2327097210,15630,15630,15630,15630,0
|
|
20240925,163800,2327097210,15630,15630,15630,15630,0
|
|
20240925,163700,2327097210,15630,15630,15630,15630,0
|
|
20240925,163600,2327097210,15630,15630,15630,15630,0
|
|
20240925,163500,2327097210,15630,15630,15630,15630,0
|
|
20240925,163400,2327097210,15630,15630,15630,15630,0
|
|
20240925,163300,2327097210,15630,15630,15630,15630,0
|
|
20240925,163200,2327097210,15630,15630,15630,15630,0
|
|
20240925,163100,2327097210,15630,15630,15630,15630,0
|
|
20240925,163000,2327097210,15630,15630,15630,15630,0
|
|
20240925,162900,2327097210,15630,15630,15630,15630,0
|
|
20240925,162800,2327097210,15630,15630,15630,15630,0
|
|
20240925,162700,2327097210,15630,15630,15630,15630,0
|
|
20240925,162600,2327097210,15630,15630,15630,15630,0
|
|
20240925,162500,2327097210,15630,15630,15630,15630,0
|
|
20240925,162400,2327097210,15630,15630,15630,15630,0
|
|
20240925,162300,2327097210,15630,15630,15630,15630,0
|
|
20240925,162200,2327097210,15630,15630,15630,15630,0
|
|
20240925,162100,2327097210,15630,15630,15630,15630,0
|
|
20240925,162000,2327097210,15630,15630,15630,15630,0
|
|
20240925,161900,2327097210,15630,15630,15630,15630,0
|
|
20240925,161800,2327097210,15630,15630,15630,15630,0
|
|
20240925,161700,2327097210,15630,15630,15630,15630,0
|
|
20240925,161600,2327097210,15630,15630,15630,15630,0
|
|
20240925,161500,2327097210,15630,15630,15630,15630,0
|
|
20240925,161400,2327097210,15630,15630,15630,15630,0
|
|
20240925,161300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,161200,2327097210,15630,15630,15630,15630,0
|
|
20240925,161100,2327097210,15630,15630,15630,15630,0
|
|
20240925,161000,2327097210,15630,15630,15630,15630,0
|
|
20240925,160900,2327097210,15630,15630,15630,15630,0
|
|
20240925,160800,2327097210,15630,15630,15630,15630,0
|
|
20240925,160700,2327097210,15630,15630,15630,15630,0
|
|
20240925,160600,2327097210,15630,15630,15630,15630,0
|
|
20240925,160500,2327097210,15630,15630,15630,15630,0
|
|
20240925,160400,2327097210,15630,15630,15630,15630,0
|
|
20240925,160300,2327097210,15630,15630,15630,15630,0
|
|
20240925,160200,2327097210,15630,15630,15630,15630,0
|
|
20240925,160100,2327097210,15630,15630,15630,15630,0
|
|
20240925,160000,2327097210,15630,15630,15630,15630,0
|
|
20240925,155900,2327097210,15630,15630,15630,15630,0
|
|
20240925,155800,2327097210,15630,15630,15630,15630,0
|
|
20240925,155700,2327097210,15630,15630,15630,15630,0
|
|
20240925,155600,2327097210,15630,15630,15630,15630,0
|
|
20240925,155500,2327097210,15630,15630,15630,15630,0
|
|
20240925,155400,2327097210,15630,15630,15630,15630,0
|
|
20240925,155300,2327097210,15630,15630,15630,15630,0
|
|
20240925,155200,2327097210,15630,15630,15630,15630,0
|
|
20240925,155100,2327097210,15630,15630,15630,15630,0
|
|
20240925,155000,2327097210,15630,15630,15630,15630,0
|
|
20240925,154900,2327097210,15630,15630,15630,15630,0
|
|
20240925,154800,2327097210,15630,15630,15630,15630,0
|
|
20240925,154700,2327097210,15630,15630,15630,15630,0
|
|
20240925,154600,2327097210,15630,15630,15630,15630,0
|
|
20240925,154500,2327097210,15630,15630,15630,15630,0
|
|
20240925,154400,2327097210,15630,15630,15630,15630,0
|
|
20240925,154300,2327097210,15630,15630,15630,15630,1794
|
|
20240925,154200,2327097210,15630,15630,15630,15630,0
|
|
20240925,154100,2327097210,15630,15630,15630,15630,0
|
|
20240925,154000,2327097210,15630,15630,15630,15630,0
|
|
20240925,153900,2327097210,15630,15630,15630,15630,0
|
|
20240925,153800,2327097210,15630,15630,15630,15630,0
|
|
20240925,153700,2327097210,15630,15630,15630,15630,0
|
|
20240925,153600,2327097210,15630,15630,15630,15630,0
|
|
20240925,153500,2327097210,15630,15630,15630,15630,0
|
|
20240925,153400,2327097210,15630,15630,15630,15630,0
|
|
20240925,153300,2327097210,15630,15630,15630,15630,0
|
|
20240925,153200,2327097210,15630,15630,15630,15630,0
|
|
20240925,153100,2327097210,15630,15630,15630,15630,0
|
|
20240925,153000,2327097210,15630,15630,15630,15630,1794
|
|
20240925,152900,2299056990,15540,15540,15540,15540,0
|
|
20240925,152800,2299056990,15540,15540,15540,15540,0
|
|
20240925,152700,2299056990,15540,15540,15540,15540,0
|
|
20240925,152600,2299056990,15540,15540,15540,15540,0
|
|
20240925,152500,2299056990,15540,15540,15540,15540,0
|
|
20240925,152400,2299056990,15540,15540,15540,15540,0
|
|
20240925,152300,2299056990,15540,15540,15540,15540,0
|
|
20240925,152200,2299056990,15540,15540,15540,15540,0
|
|
20240925,152100,2299056990,15540,15540,15540,15540,0
|
|
20240925,152000,2299056990,15540,15540,15540,15540,0
|
|
20240925,151900,2299056990,15540,15580,15600,15540,2203
|
|
20240925,151800,2264793240,15580,15610,15610,15580,427
|
|
20240925,151700,2258132710,15610,15600,15610,15580,196
|
|
20240925,151600,2255074540,15600,15610,15630,15590,170
|
|
20240925,151500,2252421210,15620,15610,15620,15610,241
|
|
20240925,151400,2248658080,15610,15600,15620,15600,168
|
|
20240925,151300,2246036250,15600,15610,15610,15590,135
|
|
20240925,151200,2243929950,15590,15580,15610,15580,156
|
|
20240925,151100,2241498160,15580,15620,15620,15580,194
|
|
20240925,151000,2238473620,15580,15610,15620,15570,201
|
|
20240925,150900,2235338840,15620,15600,15620,15580,426
|
|
20240925,150800,2228692090,15580,15610,15610,15580,151
|
|
20240925,150700,2226338320,15600,15580,15620,15560,494
|
|
20240925,150600,2218638220,15560,15570,15580,15560,132
|
|
20240925,150500,2216583230,15570,15570,15580,15560,3406
|
|
20240925,150400,2163551810,15570,15570,15570,15550,129
|
|
20240925,150300,2161544740,15560,15550,15570,15550,118
|
|
20240925,150200,2159709060,15550,15560,15570,15530,233
|
|
20240925,150100,2156087690,15570,15550,15580,15540,174
|
|
20240925,150000,2153382620,15550,15520,15590,15520,131
|
|
20240925,145900,2151345010,15520,15550,15580,15520,764
|
|
20240925,145800,2139465840,15550,15530,15560,15520,588
|
|
20240925,145700,2130319990,15560,15530,15590,15530,346
|
|
20240925,145600,2124939080,15600,15530,15600,15530,217
|
|
20240925,145500,2121565510,15540,15560,15620,15520,244
|
|
20240925,145400,2117762970,15530,15530,15570,15530,128
|
|
20240925,145300,2115773420,15530,15530,15590,15530,167
|
|
20240925,145200,2113175500,15530,15530,15580,15530,322
|
|
20240925,145100,2108171360,15530,15530,15580,15520,211
|
|
20240925,145000,2104892120,15530,15570,15590,15520,213
|
|
20240925,144900,2101577540,15520,15530,15580,15520,211
|
|
20240925,144800,2098297180,15530,15590,15610,15510,969
|
|
20240925,144700,2083220090,15590,15600,15610,15580,299
|
|
20240925,144600,2078556170,15600,15600,15610,15600,133
|
|
20240925,144500,2076480710,15610,15620,15630,15610,278
|
|
20240925,144400,2072139520,15630,15620,15640,15620,188
|
|
20240925,144300,2069201800,15640,15630,15640,15610,220
|
|
20240925,144200,2065763230,15610,15620,15650,15600,249
|
|
20240925,144100,2061874350,15640,15650,15670,15630,677
|
|
20240925,144000,2051285180,15650,15700,15710,15650,6565
|
|
20240925,143900,1948244750,15710,15720,15720,15700,195
|
|
20240925,143800,1945180620,15720,15710,15720,15700,230
|
|
20240925,143700,1941568340,15710,15710,15710,15700,421
|
|
20240925,143600,1934955180,15710,15780,15800,15700,4198
|
|
20240925,143500,1868942470,15770,15800,15810,15770,903
|
|
20240925,143400,1854695080,15790,15810,15810,15790,199
|
|
20240925,143300,1851550630,15800,15810,15830,15800,50
|
|
20240925,143200,1850759890,15810,15820,15820,15810,72
|
|
20240925,143100,1849621530,15820,15790,15820,15780,56
|
|
20240925,143000,1848736750,15800,15800,15830,15790,123
|
|
20240925,142900,1846793660,15800,15790,15800,15780,85
|
|
20240925,142800,1845451510,15790,15790,15790,15780,242
|
|
20240925,142700,1841630490,15790,15840,15840,15790,919
|
|
20240925,142600,1827111430,15810,15800,15850,15800,152
|
|
20240925,142500,1824706370,15800,15800,15860,15790,141
|
|
20240925,142400,1822475750,15800,15790,15850,15790,70
|
|
20240925,142300,1821368110,15790,15850,15860,15790,119
|
|
20240925,142200,1819482120,15800,15800,15850,15800,105
|
|
20240925,142100,1817822320,15840,15840,15840,15800,128
|
|
20240925,142000,1815796920,15820,15820,15820,15820,26
|
|
20240925,141900,1815385600,15830,15800,15830,15800,104
|
|
20240925,141800,1813740420,15830,15840,15840,15800,199
|
|
20240925,141700,1810590490,15840,15840,15840,15810,69
|
|
20240925,141600,1809498640,15810,15810,15810,15800,156
|
|
20240925,141500,1807033010,15840,15810,15840,15810,109
|
|
20240925,141400,1805309240,15810,15810,15850,15810,78
|
|
20240925,141300,1804073730,15850,15810,15850,15810,119
|
|
20240925,141200,1802190260,15840,15840,15850,15810,114
|
|
20240925,141100,1800385670,15840,15850,15850,15800,73
|
|
20240925,141000,1799229090,15800,15850,15850,15800,138
|
|
20240925,140900,1797045790,15860,15810,15870,15800,100
|
|
20240925,140800,1795461590,15880,15820,15880,15820,97
|
|
20240925,140700,1793925830,15800,15820,15880,15800,27
|
|
20240925,140600,1793497770,15820,15810,15820,15800,534
|
|
20240925,140500,1785054860,15800,15810,15810,15800,53
|
|
20240925,140400,1784216960,15820,15840,15860,15800,214
|
|
20240925,140300,1780830930,15860,15840,15860,15840,99
|
|
20240925,140200,1779260810,15840,15840,15840,15830,141
|
|
20240925,140100,1777027380,15860,15850,15860,15840,168
|
|
20240925,140000,1774364600,15860,15860,15890,15860,79
|
|
20240925,135900,1773110220,15860,15870,15890,15860,160
|
|
20240925,135800,1770569910,15870,15880,15880,15850,118
|
|
20240925,135700,1768698570,15850,15900,15900,15850,117
|
|
20240925,135600,1766838870,15900,15850,15900,15840,115
|
|
20240925,135500,1765012930,15900,15900,15900,15850,257
|
|
20240925,135400,1760934750,15870,15900,15900,15870,130
|
|
20240925,135300,1758870970,15870,15870,15870,15870,55
|
|
20240925,135200,1757998120,15870,15890,15900,15870,269
|
|
20240925,135100,1753726460,15890,15920,15920,15890,433
|
|
20240925,135000,1746841210,15910,15910,15920,15900,548
|
|
20240925,134900,1738121760,15910,15910,15910,15910,104
|
|
20240925,134800,1736467120,15910,15890,15910,15880,418
|
|
20240925,134700,1729825400,15900,15890,15900,15890,157
|
|
20240925,134600,1727329250,15900,15900,15900,15890,246
|
|
20240925,134500,1723418980,15900,15900,15910,15890,247
|
|
20240925,134400,1719491620,15900,15920,15920,15860,115
|
|
20240925,134300,1717664350,15860,15900,15920,15860,799
|
|
20240925,134200,1704982520,15910,15910,15920,15910,894
|
|
20240925,134100,1690755280,15860,15910,15910,15860,112
|
|
20240925,134000,1688978110,15840,15910,15920,15840,322
|
|
20240925,133900,1683855730,15910,15800,15910,15800,5609
|
|
20240925,133800,1594953630,15820,15800,15820,15800,273
|
|
20240925,133700,1590638230,15800,15800,15830,15800,210
|
|
20240925,133600,1587318420,15780,15800,15800,15780,375
|
|
20240925,133500,1581395500,15800,15820,15820,15800,115
|
|
20240925,133400,1579577970,15820,15810,15820,15810,36
|
|
20240925,133300,1579008650,15820,15800,15830,15790,216
|
|
20240925,133200,1575593080,15800,15830,15830,15800,118
|
|
20240925,133100,1573726970,15830,15830,15830,15830,75
|
|
20240925,133000,1572539720,15830,15830,15830,15790,78
|
|
20240925,132900,1571305430,15830,15830,15830,15790,210
|
|
20240925,132800,1567986890,15830,15820,15830,15820,24
|
|
20240925,132700,1567607140,15790,15830,15830,15790,107
|
|
20240925,132600,1565914370,15820,15790,15820,15790,110
|
|
20240925,132500,1564176990,15830,15830,15830,15790,51
|
|
20240925,132400,1563370060,15830,15800,15830,15800,117
|
|
20240925,132300,1561519810,15800,15790,15810,15790,76
|
|
20240925,132200,1560319340,15820,15820,15820,15820,67
|
|
20240925,132100,1559259400,15820,15810,15820,15810,25
|
|
20240925,132000,1558863990,15790,15800,15810,15790,305
|
|
20240925,131900,1554045570,15800,15810,15810,15800,32
|
|
20240925,131800,1553539810,15820,15790,15820,15790,125
|
|
20240925,131700,1551564560,15820,15800,15820,15790,138
|
|
20240925,131600,1549383090,15810,15820,15820,15810,66
|
|
20240925,131500,1548339470,15790,15800,15800,15790,87
|
|
20240925,131400,1546964970,15800,15820,15830,15800,162
|
|
20240925,131300,1544403240,15820,15800,15820,15800,33
|
|
20240925,131200,1543881400,15820,15830,15830,15790,293
|
|
20240925,131100,1539247950,15820,15820,15820,15790,104
|
|
20240925,131000,1537603870,15820,15820,15820,15790,135
|
|
20240925,130900,1535468470,15820,15810,15820,15790,109
|
|
20240925,130800,1533745510,15800,15790,15810,15790,761
|
|
20240925,130700,1521714910,15820,15790,15820,15790,168
|
|
20240925,130600,1519058230,15800,15810,15810,15800,74
|
|
20240925,130500,1517888790,15810,15840,15840,15800,158
|
|
20240925,130400,1515390440,15840,15830,15840,15810,1510
|
|
20240925,130300,1491486990,15830,15820,15830,15810,122
|
|
20240925,130200,1489557010,15810,15800,15810,15790,35
|
|
20240925,130100,1489003800,15790,15820,15820,15790,1146
|
|
20240925,130000,1470875120,15790,15800,15820,15790,338
|
|
20240925,125900,1465532960,15820,15820,15820,15820,66
|
|
20240925,125800,1464488840,15810,15790,15820,15790,78
|
|
20240925,125700,1463256540,15820,15780,15820,15780,96
|
|
20240925,125600,1461739100,15820,15820,15820,15820,67
|
|
20240925,125500,1460679160,15780,15790,15790,15780,51
|
|
20240925,125400,1459874190,15790,15820,15830,15780,156
|
|
20240925,125300,1457408310,15820,15820,15820,15790,44
|
|
20240925,125200,1456712560,15800,15820,15830,15800,50
|
|
20240925,125100,1455921250,15790,15830,15830,15790,135
|
|
20240925,125000,1453787360,15790,15800,15830,15790,78
|
|
20240925,124900,1452554560,15790,15800,15800,15790,30
|
|
20240925,124800,1452080700,15800,15830,15830,15800,111
|
|
20240925,124700,1450324440,15800,15830,15830,15800,81
|
|
20240925,124600,1449043540,15810,15800,15820,15800,67
|
|
20240925,124500,1447984220,15810,15820,15820,15810,36
|
|
20240925,124400,1447414890,15830,15810,15830,15810,274
|
|
20240925,124300,1443081830,15810,15810,15810,15800,99
|
|
20240925,124200,1441516980,15830,15800,15830,15800,27
|
|
20240925,124100,1441089870,15830,15830,15830,15800,211
|
|
20240925,124000,1437750040,15830,15830,15830,15800,136
|
|
20240925,123900,1435600070,15810,15840,15840,15810,251
|
|
20240925,123800,1431629990,15800,15840,15840,15800,75
|
|
20240925,123700,1430442430,15840,15820,15840,15810,226
|
|
20240925,123600,1426866250,15840,15840,15840,15820,81
|
|
20240925,123500,1425583870,15840,15840,15840,15840,49
|
|
20240925,123400,1424807710,15840,15840,15840,15820,150
|
|
20240925,123300,1422432810,15830,15810,15840,15810,65
|
|
20240925,123200,1421403650,15810,15830,15830,15810,65
|
|
20240925,123100,1420375460,15820,15840,15840,15820,478
|
|
20240925,123000,1412811420,15830,15830,15830,15820,160
|
|
20240925,122900,1410278630,15830,15840,15840,15830,37
|
|
20240925,122800,1409692750,15820,15820,15840,15820,163
|
|
20240925,122700,1407112010,15840,15830,15840,15830,48
|
|
20240925,122600,1406352010,15830,15820,15830,15820,60
|
|
20240925,122500,1405402320,15830,15840,15840,15820,311
|
|
20240925,122400,1400479390,15840,15830,15840,15830,111
|
|
20240925,122300,1398722010,15830,15820,15830,15810,49
|
|
20240925,122200,1397946630,15820,15790,15820,15780,1654
|
|
20240925,122100,1371804670,15790,15790,15790,15770,193
|
|
20240925,122000,1368757420,15790,15770,15790,15770,109
|
|
20240925,121900,1367037130,15770,15780,15780,15770,77
|
|
20240925,121800,1365822670,15770,15790,15790,15770,108
|
|
20240925,121700,1364118030,15790,15790,15790,15770,53
|
|
20240925,121600,1363281360,15760,15760,15790,15760,86
|
|
20240925,121500,1361925490,15780,15790,15790,15760,145
|
|
20240925,121400,1359637310,15790,15800,15800,15790,33
|
|
20240925,121300,1359116070,15760,15780,15790,15760,135
|
|
20240925,121200,1356986880,15760,15790,15790,15760,84
|
|
20240925,121100,1355661090,15790,15750,15790,15750,176
|
|
20240925,121000,1352886010,15750,15790,15790,15750,27
|
|
20240925,120900,1352460010,15790,15740,15790,15740,115
|
|
20240925,120800,1350647570,15760,15750,15760,15740,209
|
|
20240925,120700,1347355910,15750,15750,15750,15750,49
|
|
20240925,120600,1346584160,15750,15750,15750,15740,39
|
|
20240925,120500,1345970010,15740,15740,15750,15740,213
|
|
20240925,120400,1342616110,15750,15740,15750,15740,83
|
|
20240925,120300,1341308970,15750,15740,15750,15740,27
|
|
20240925,120200,1340883810,15750,15760,15760,15740,519
|
|
20240925,120100,1332710130,15760,15760,15800,15760,559
|
|
20240925,120000,1323889650,15760,15790,15790,15760,55
|
|
20240925,115900,1323022340,15800,15750,15800,15750,79
|
|
20240925,115800,1321776760,15800,15790,15800,15790,122
|
|
20240925,115700,1319849740,15800,15800,15800,15800,16
|
|
20240925,115600,1319596940,15740,15740,15790,15740,180
|
|
20240925,115500,1316761620,15780,15760,15780,15740,637
|
|
20240925,115400,1306724340,15780,15760,15780,15760,68
|
|
20240925,115300,1305651680,15770,15800,15800,15770,25
|
|
20240925,115200,1305256940,15800,15770,15800,15770,110
|
|
20240925,115100,1303520770,15770,15770,15770,15760,42
|
|
20240925,115000,1302858530,15810,15800,15810,15760,93
|
|
20240925,114900,1301391810,15770,15810,15810,15760,714
|
|
20240925,114800,1290128490,15810,15810,15810,15810,32
|
|
20240925,114700,1289622570,15810,15770,15810,15770,115
|
|
20240925,114600,1287807020,15820,15820,15820,15780,37
|
|
20240925,114500,1287222120,15830,15830,15830,15830,114
|
|
20240925,114400,1285417500,15760,15820,15820,15760,88
|
|
20240925,114300,1284029600,15830,15830,15830,15780,67
|
|
20240925,114200,1282969490,15830,15820,15830,15820,201
|
|
20240925,114100,1279788310,15780,15820,15820,15780,116
|
|
20240925,114000,1277955870,15820,15810,15820,15810,18
|
|
20240925,113900,1277671130,15810,15820,15820,15760,120
|
|
20240925,113800,1275773730,15820,15820,15820,15760,166
|
|
20240925,113700,1273154530,15820,15820,15820,15820,157
|
|
20240925,113600,1270670790,15770,15770,15810,15770,99
|
|
20240925,113500,1269108080,15820,15790,15820,15770,141
|
|
20240925,113400,1266879890,15790,15800,15800,15790,26
|
|
20240925,113300,1266469190,15790,15830,15830,15790,83
|
|
20240925,113200,1265156820,15820,15750,15820,15750,96
|
|
20240925,113100,1263640050,15790,15750,15790,15750,29
|
|
20240925,113000,1263182260,15760,15760,15760,15760,53
|
|
20240925,112900,1262346980,15780,15790,15790,15760,92
|
|
20240925,112800,1260894790,15800,15800,15800,15800,81
|
|
20240925,112700,1259614990,15800,15800,15800,15750,112
|
|
20240925,112600,1257849540,15810,15790,15810,15790,728
|
|
20240925,112500,1246342650,15750,15800,15800,15750,63
|
|
20240925,112400,1245348750,15750,15800,15800,15740,132
|
|
20240925,112300,1243265750,15800,15800,15800,15800,119
|
|
20240925,112200,1241385550,15790,15740,15800,15740,91
|
|
20240925,112100,1239949000,15800,15750,15800,15730,884
|
|
20240925,112000,1226032620,15800,15800,15800,15800,25
|
|
20240925,111900,1225637620,15800,15790,15800,15740,125
|
|
20240925,111800,1223663440,15750,15800,15800,15750,113
|
|
20240925,111700,1221882890,15800,15760,15800,15760,60
|
|
20240925,111600,1220935290,15800,15800,15800,15800,90
|
|
20240925,111500,1219513290,15740,15740,15790,15740,189
|
|
20240925,111400,1216535930,15750,15790,15800,15750,39
|
|
20240925,111300,1215920240,15780,15790,15800,15780,103
|
|
20240925,111200,1214293580,15790,15790,15790,15740,192
|
|
20240925,111100,1211268730,15750,15800,15800,15750,95
|
|
20240925,111000,1209770030,15800,15800,15800,15800,16
|
|
20240925,110900,1209517230,15800,15800,15800,15740,258
|
|
20240925,110800,1205450970,15800,15790,15800,15740,100
|
|
20240925,110700,1203873690,15800,15750,15800,15750,28
|
|
20240925,110600,1203431890,15750,15800,15800,15750,208
|
|
20240925,110500,1200149390,15740,15750,15800,15740,123
|
|
20240925,110400,1198211350,15750,15750,15800,15750,143
|
|
20240925,110300,1195956200,15800,15790,15800,15790,225
|
|
20240925,110200,1192403290,15790,15790,15790,15750,171
|
|
20240925,110100,1189705220,15790,15750,15790,15750,77
|
|
20240925,110000,1188491400,15780,15790,15790,15780,100
|
|
20240925,105900,1186912960,15790,15780,15790,15750,109
|
|
20240925,105800,1185193310,15780,15780,15790,15780,58
|
|
20240925,105700,1184278040,15780,15750,15790,15750,43
|
|
20240925,105600,1183599870,15760,15760,15790,15750,160
|
|
20240925,105500,1181078070,15760,15780,15790,15760,71
|
|
20240925,105400,1179958690,15780,15780,15780,15780,2
|
|
20240925,105300,1179927130,15790,15760,15790,15750,155
|
|
20240925,105200,1177484560,15760,15780,15780,15750,42
|
|
20240925,105100,1176822440,15770,15770,15790,15760,78
|
|
20240925,105000,1175591920,15780,15770,15790,15760,111
|
|
20240925,104900,1173841580,15770,15770,15790,15770,59
|
|
20240925,104800,1172911130,15760,15790,15800,15760,78
|
|
20240925,104700,1171680290,15790,15800,15810,15780,50
|
|
20240925,104600,1170890510,15810,15810,15810,15770,190
|
|
20240925,104500,1167892490,15780,15800,15810,15770,260
|
|
20240925,104400,1163788020,15810,15810,15820,15800,132
|
|
20240925,104300,1161700000,15820,15810,15830,15790,199
|
|
20240925,104200,1158552670,15810,15820,15820,15810,35
|
|
20240925,104100,1157999030,15820,15810,15820,15810,58
|
|
20240925,104000,1157081730,15810,15820,15820,15810,128
|
|
20240925,103900,1155057790,15810,15820,15820,15810,22
|
|
20240925,103800,1154709760,15820,15810,15820,15800,57
|
|
20240925,103700,1153808530,15790,15830,15840,15790,247
|
|
20240925,103600,1149904250,15830,15830,15840,15810,127
|
|
20240925,103500,1147893760,15830,15840,15840,15800,110
|
|
20240925,103400,1146151960,15840,15830,15840,15800,761
|
|
20240925,103300,1134112190,15830,15790,15830,15790,2590
|
|
20240925,103200,1093209300,15780,15790,15790,15780,903
|
|
20240925,103100,1078951040,15780,15790,15790,15780,260
|
|
20240925,103000,1074847950,15790,15790,15790,15780,148
|
|
20240925,102900,1072511290,15790,15770,15790,15770,475
|
|
20240925,102800,1065015780,15770,15770,15770,15770,436
|
|
20240925,102700,1058140060,15770,15770,15770,15760,135
|
|
20240925,102600,1056011250,15750,15770,15770,15750,92
|
|
20240925,102500,1054561380,15770,15750,15770,15750,105
|
|
20240925,102400,1052907180,15760,15750,15760,15750,68
|
|
20240925,102300,1051835930,15750,15740,15750,15720,200
|
|
20240925,102200,1048688850,15740,15740,15750,15740,39
|
|
20240925,102100,1048074740,15750,15750,15750,15740,63
|
|
20240925,102000,1047082520,15740,15740,15760,15730,113
|
|
20240925,101900,1045303890,15760,15750,15760,15730,65
|
|
20240925,101800,1044279690,15750,15720,15760,15720,30
|
|
20240925,101700,1043807320,15770,15750,15770,15720,232
|
|
20240925,101600,1040155360,15710,15720,15720,15710,485
|
|
20240925,101500,1032531280,15710,15740,15740,15710,554
|
|
20240925,101400,1023821660,15750,15750,15750,15740,159
|
|
20240925,101300,1021317820,15750,15750,15770,15740,1388
|
|
20240925,101200,999462980,15760,15770,15770,15750,322
|
|
20240925,101100,994389860,15770,15790,15790,15760,287
|
|
20240925,101000,989863170,15790,15780,15790,15760,162
|
|
20240925,100900,987306530,15780,15780,15780,15770,65
|
|
20240925,100800,986281230,15770,15800,15800,15750,1357
|
|
20240925,100700,964882240,15790,15790,15810,15780,151
|
|
20240925,100600,962496130,15790,15780,15790,15780,80
|
|
20240925,100500,961233660,15780,15780,15800,15780,203
|
|
20240925,100400,958028870,15780,15760,15780,15750,190
|
|
20240925,100300,955032470,15770,15780,15790,15750,688
|
|
20240925,100200,944189370,15780,15790,15800,15780,108
|
|
20240925,100100,942484370,15790,15770,15790,15760,56
|
|
20240925,100000,941600510,15770,15800,15830,15770,777
|
|
20240925,095900,929334480,15790,15830,15830,15780,1300
|
|
20240925,095800,908797120,15820,15840,15840,15800,574
|
|
20240925,095700,899715950,15840,15830,15860,15820,213
|
|
20240925,095600,896340680,15840,15820,15850,15820,126
|
|
20240925,095500,894345350,15810,15840,15850,15800,385
|
|
20240925,095400,888250820,15840,15850,15850,15830,375
|
|
20240925,095300,882310670,15850,15850,15860,15840,285
|
|
20240925,095200,877793710,15840,15850,15850,15840,181
|
|
20240925,095100,874925470,15840,15840,15850,15840,217
|
|
20240925,095000,871487790,15840,15840,15850,15830,191
|
|
20240925,094900,868462500,15840,15840,15850,15830,409
|
|
20240925,094800,861983640,15830,15840,15840,15820,240
|
|
20240925,094700,858184010,15840,15840,15850,15840,347
|
|
20240925,094600,852686850,15840,15840,15840,15820,155
|
|
20240925,094500,850232460,15840,15820,15840,15800,777
|
|
20240925,094400,837939700,15820,15820,15820,15800,444
|
|
20240925,094300,830918110,15810,15810,15820,15780,221
|
|
20240925,094200,827425990,15820,15820,15830,15820,554
|
|
20240925,094100,818658160,15820,15820,15830,15810,227
|
|
20240925,094000,815068100,15830,15810,15830,15810,145
|
|
20240925,093900,812773920,15770,15830,15840,15770,407
|
|
20240925,093800,806333410,15820,15800,15830,15800,261
|
|
20240925,093700,802207820,15790,15780,15800,15780,125
|
|
20240925,093600,800234620,15760,15790,15800,15760,454
|
|
20240925,093500,793063840,15800,15790,15800,15770,303
|
|
20240925,093400,788279740,15780,15770,15800,15770,205
|
|
20240925,093300,785044590,15780,15790,15790,15770,138
|
|
20240925,093200,782866590,15790,15790,15790,15760,356
|
|
20240925,093100,777249150,15780,15750,15780,15750,314
|
|
20240925,093000,772296270,15770,15720,15770,15720,258
|
|
20240925,092900,768236740,15720,15770,15780,15710,1037
|
|
20240925,092800,751919700,15770,15760,15770,15760,140
|
|
20240925,092700,749712160,15750,15750,15770,15750,142
|
|
20240925,092600,747474200,15750,15740,15770,15720,498
|
|
20240925,092500,739636800,15720,15760,15760,15720,1071
|
|
20240925,092400,722777530,15750,15840,15840,15750,1134
|
|
20240925,092300,704874320,15840,15810,15850,15810,1684
|
|
20240925,092200,678229970,15800,15800,15810,15800,420
|
|
20240925,092100,671593130,15810,15790,15830,15790,3669
|
|
20240925,092000,613608550,15790,15810,15810,15780,902
|
|
20240925,091900,599368800,15790,15810,15820,15790,812
|
|
20240925,091800,586532710,15800,15810,15810,15790,597
|
|
20240925,091700,577099700,15810,15800,15820,15790,1223
|
|
20240925,091600,557766330,15810,15850,15860,15810,374
|
|
20240925,091500,551847470,15850,15860,15890,15810,1364
|
|
20240925,091400,530250720,15870,15900,15900,15870,387
|
|
20240925,091300,524102830,15890,15900,15910,15880,324
|
|
20240925,091200,518952810,15910,15930,15970,15890,1938
|
|
20240925,091100,488109680,15930,15810,15950,15800,2436
|
|
20240925,091000,449447210,15800,15800,15820,15790,726
|
|
20240925,090900,437974990,15790,15710,15800,15700,7422
|
|
20240925,090800,321058170,15710,15720,15720,15690,721
|
|
20240925,090700,309734960,15720,15730,15740,15700,2001
|
|
20240925,090600,278279930,15730,15750,15750,15730,252
|
|
20240925,090500,274311760,15760,15770,15770,15700,3646
|
|
20240925,090400,216946300,15760,15730,15770,15720,2482
|
|
20240925,090300,177878750,15730,15720,15730,15690,1642
|
|
20240925,090200,152065460,15730,15670,15730,15660,3129
|
|
20240925,090100,102950280,15700,15650,15740,15640,2143
|
|
20240925,090000,69339410,15630,15540,15640,15500,4455
|