587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184400,3210743410,20300,20300,20300,20300,29056
|
|
20240913,184300,3210743410,20300,20300,20300,20300,0
|
|
20240913,184200,3210743410,20300,20300,20300,20300,0
|
|
20240913,184100,3210743410,20300,20300,20300,20300,0
|
|
20240913,184000,3210743410,20300,20300,20300,20300,0
|
|
20240913,183900,3210743410,20300,20300,20300,20300,0
|
|
20240913,183800,3210743410,20300,20300,20300,20300,0
|
|
20240913,183700,3210743410,20300,20300,20300,20300,0
|
|
20240913,183600,3210743410,20300,20300,20300,20300,0
|
|
20240913,183500,3210743410,20300,20300,20300,20300,0
|
|
20240913,183400,3210743410,20300,20300,20300,20300,0
|
|
20240913,183300,3210743410,20300,20300,20300,20300,0
|
|
20240913,183200,3210743410,20300,20300,20300,20300,0
|
|
20240913,183100,3210743410,20300,20300,20300,20300,0
|
|
20240913,183000,3210743410,20300,20300,20300,20300,0
|
|
20240913,182900,3210743410,20300,20300,20300,20300,0
|
|
20240913,182800,3210743410,20300,20300,20300,20300,0
|
|
20240913,182700,3210743410,20300,20300,20300,20300,0
|
|
20240913,182600,3210743410,20300,20300,20300,20300,0
|
|
20240913,182500,3210743410,20300,20300,20300,20300,0
|
|
20240913,182400,3210743410,20300,20300,20300,20300,0
|
|
20240913,182300,3210743410,20300,20300,20300,20300,0
|
|
20240913,182200,3210743410,20300,20300,20300,20300,0
|
|
20240913,182100,3210743410,20300,20300,20300,20300,0
|
|
20240913,182000,3210743410,20300,20300,20300,20300,0
|
|
20240913,181900,3210743410,20300,20300,20300,20300,0
|
|
20240913,181800,3210743410,20300,20300,20300,20300,0
|
|
20240913,181700,3210743410,20300,20300,20300,20300,0
|
|
20240913,181600,3210743410,20300,20300,20300,20300,0
|
|
20240913,181500,3210743410,20300,20300,20300,20300,0
|
|
20240913,181400,3210743410,20300,20300,20300,20300,29056
|
|
20240913,181300,3210743410,20300,20300,20300,20300,0
|
|
20240913,181200,3210743410,20300,20300,20300,20300,0
|
|
20240913,181100,3210743410,20300,20300,20300,20300,0
|
|
20240913,181000,3210743410,20300,20300,20300,20300,0
|
|
20240913,180900,3210743410,20300,20300,20300,20300,0
|
|
20240913,180800,3210743410,20300,20300,20300,20300,0
|
|
20240913,180700,3210743410,20300,20300,20300,20300,0
|
|
20240913,180600,3210743410,20300,20300,20300,20300,0
|
|
20240913,180500,3210743410,20300,20300,20300,20300,0
|
|
20240913,180400,3210743410,20300,20300,20300,20300,0
|
|
20240913,180300,3210743410,20300,20300,20300,20300,0
|
|
20240913,180200,3210743410,20300,20300,20300,20300,0
|
|
20240913,180100,3210743410,20300,20300,20300,20300,0
|
|
20240913,180000,3210743410,20300,20300,20300,20300,0
|
|
20240913,175900,3210743410,20300,20300,20300,20300,0
|
|
20240913,175800,3210743410,20300,20300,20300,20300,0
|
|
20240913,175700,3210743410,20300,20300,20300,20300,0
|
|
20240913,175600,3210743410,20300,20300,20300,20300,0
|
|
20240913,175500,3210743410,20300,20300,20300,20300,0
|
|
20240913,175400,3210743410,20300,20300,20300,20300,0
|
|
20240913,175300,3210743410,20300,20300,20300,20300,0
|
|
20240913,175200,3210743410,20300,20300,20300,20300,0
|
|
20240913,175100,3210743410,20300,20300,20300,20300,0
|
|
20240913,175000,3210743410,20300,20300,20300,20300,0
|
|
20240913,174900,3210743410,20300,20300,20300,20300,0
|
|
20240913,174800,3210743410,20300,20300,20300,20300,0
|
|
20240913,174700,3210743410,20300,20300,20300,20300,0
|
|
20240913,174600,3210743410,20300,20300,20300,20300,0
|
|
20240913,174500,3210743410,20300,20300,20300,20300,0
|
|
20240913,174400,3210743410,20300,20300,20300,20300,29056
|
|
20240913,174300,3210743410,20300,20300,20300,20300,0
|
|
20240913,174200,3210743410,20300,20300,20300,20300,0
|
|
20240913,174100,3210743410,20300,20300,20300,20300,0
|
|
20240913,174000,3210743410,20300,20300,20300,20300,0
|
|
20240913,173900,3210743410,20300,20300,20300,20300,0
|
|
20240913,173800,3210743410,20300,20300,20300,20300,0
|
|
20240913,173700,3210743410,20300,20300,20300,20300,0
|
|
20240913,173600,3210743410,20300,20300,20300,20300,0
|
|
20240913,173500,3210743410,20300,20300,20300,20300,0
|
|
20240913,173400,3210743410,20300,20300,20300,20300,0
|
|
20240913,173300,3210743410,20300,20300,20300,20300,0
|
|
20240913,173200,3210743410,20300,20300,20300,20300,0
|
|
20240913,173100,3210743410,20300,20300,20300,20300,0
|
|
20240913,173000,3210743410,20300,20300,20300,20300,0
|
|
20240913,172900,3210743410,20300,20300,20300,20300,0
|
|
20240913,172800,3210743410,20300,20300,20300,20300,0
|
|
20240913,172700,3210743410,20300,20300,20300,20300,0
|
|
20240913,172600,3210743410,20300,20300,20300,20300,0
|
|
20240913,172500,3210743410,20300,20300,20300,20300,0
|
|
20240913,172400,3210743410,20300,20300,20300,20300,0
|
|
20240913,172300,3210743410,20300,20300,20300,20300,0
|
|
20240913,172200,3210743410,20300,20300,20300,20300,0
|
|
20240913,172100,3210743410,20300,20300,20300,20300,0
|
|
20240913,172000,3210743410,20300,20300,20300,20300,0
|
|
20240913,171900,3210743410,20300,20300,20300,20300,0
|
|
20240913,171800,3210743410,20300,20300,20300,20300,0
|
|
20240913,171700,3210743410,20300,20300,20300,20300,0
|
|
20240913,171600,3210743410,20300,20300,20300,20300,0
|
|
20240913,171500,3210743410,20300,20300,20300,20300,0
|
|
20240913,171400,3210743410,20300,20300,20300,20300,29056
|
|
20240913,171300,3210743410,20300,20300,20300,20300,0
|
|
20240913,171200,3210743410,20300,20300,20300,20300,0
|
|
20240913,171100,3210743410,20300,20300,20300,20300,0
|
|
20240913,171000,3210743410,20300,20300,20300,20300,0
|
|
20240913,170900,3210743410,20300,20300,20300,20300,0
|
|
20240913,170800,3210743410,20300,20300,20300,20300,0
|
|
20240913,170700,3210743410,20300,20300,20300,20300,0
|
|
20240913,170600,3210743410,20300,20300,20300,20300,0
|
|
20240913,170500,3210743410,20300,20300,20300,20300,0
|
|
20240913,170400,3210743410,20300,20300,20300,20300,0
|
|
20240913,170300,3210743410,20300,20300,20300,20300,0
|
|
20240913,170200,3210743410,20300,20300,20300,20300,0
|
|
20240913,170100,3210743410,20300,20300,20300,20300,0
|
|
20240913,170000,3210743410,20300,20300,20300,20300,0
|
|
20240913,165900,3210743410,20300,20300,20300,20300,0
|
|
20240913,165800,3210743410,20300,20300,20300,20300,0
|
|
20240913,165700,3210743410,20300,20300,20300,20300,0
|
|
20240913,165600,3210743410,20300,20300,20300,20300,0
|
|
20240913,165500,3210743410,20300,20300,20300,20300,0
|
|
20240913,165400,3210743410,20300,20300,20300,20300,0
|
|
20240913,165300,3210743410,20300,20300,20300,20300,0
|
|
20240913,165200,3210743410,20300,20300,20300,20300,0
|
|
20240913,165100,3210743410,20300,20300,20300,20300,0
|
|
20240913,165000,3210743410,20300,20300,20300,20300,0
|
|
20240913,164900,3210743410,20300,20300,20300,20300,0
|
|
20240913,164800,3210743410,20300,20300,20300,20300,0
|
|
20240913,164700,3210743410,20300,20300,20300,20300,0
|
|
20240913,164600,3210743410,20300,20300,20300,20300,0
|
|
20240913,164500,3210743410,20300,20300,20300,20300,0
|
|
20240913,164400,3210743410,20300,20300,20300,20300,29056
|
|
20240913,164300,3210743410,20300,20300,20300,20300,0
|
|
20240913,164200,3210743410,20300,20300,20300,20300,0
|
|
20240913,164100,3210743410,20300,20300,20300,20300,0
|
|
20240913,164000,3210743410,20300,20300,20300,20300,0
|
|
20240913,163900,3210743410,20300,20300,20300,20300,0
|
|
20240913,163800,3210743410,20300,20300,20300,20300,0
|
|
20240913,163700,3210743410,20300,20300,20300,20300,0
|
|
20240913,163600,3210743410,20300,20300,20300,20300,0
|
|
20240913,163500,3210743410,20300,20300,20300,20300,0
|
|
20240913,163400,3210743410,20300,20300,20300,20300,0
|
|
20240913,163300,3210743410,20300,20300,20300,20300,0
|
|
20240913,163200,3210743410,20300,20300,20300,20300,0
|
|
20240913,163100,3210743410,20300,20300,20300,20300,0
|
|
20240913,163000,3210743410,20300,20300,20300,20300,0
|
|
20240913,162900,3210743410,20300,20300,20300,20300,0
|
|
20240913,162800,3210743410,20300,20300,20300,20300,0
|
|
20240913,162700,3210743410,20300,20300,20300,20300,0
|
|
20240913,162600,3210743410,20300,20300,20300,20300,0
|
|
20240913,162500,3210743410,20300,20300,20300,20300,0
|
|
20240913,162400,3210743410,20300,20300,20300,20300,0
|
|
20240913,162300,3210743410,20300,20300,20300,20300,0
|
|
20240913,162200,3210743410,20300,20300,20300,20300,0
|
|
20240913,162100,3210743410,20300,20300,20300,20300,0
|
|
20240913,162000,3210743410,20300,20300,20300,20300,0
|
|
20240913,161900,3210743410,20300,20300,20300,20300,0
|
|
20240913,161800,3210743410,20300,20300,20300,20300,0
|
|
20240913,161700,3210743410,20300,20300,20300,20300,0
|
|
20240913,161600,3210743410,20300,20300,20300,20300,0
|
|
20240913,161500,3210743410,20300,20300,20300,20300,0
|
|
20240913,161400,3210743410,20300,20300,20300,20300,29056
|
|
20240913,161300,3210743410,20300,20300,20300,20300,0
|
|
20240913,161200,3210743410,20300,20300,20300,20300,0
|
|
20240913,161100,3210743410,20300,20300,20300,20300,0
|
|
20240913,161000,3210743410,20300,20300,20300,20300,0
|
|
20240913,160900,3210743410,20300,20300,20300,20300,0
|
|
20240913,160800,3210743410,20300,20300,20300,20300,0
|
|
20240913,160700,3210743410,20300,20300,20300,20300,0
|
|
20240913,160600,3210743410,20300,20300,20300,20300,0
|
|
20240913,160500,3210743410,20300,20300,20300,20300,0
|
|
20240913,160400,3210743410,20300,20300,20300,20300,0
|
|
20240913,160300,3210743410,20300,20300,20300,20300,0
|
|
20240913,160200,3210743410,20300,20300,20300,20300,0
|
|
20240913,160100,3210743410,20300,20300,20300,20300,0
|
|
20240913,160000,3210743410,20300,20300,20300,20300,0
|
|
20240913,155900,3210743410,20300,20300,20300,20300,0
|
|
20240913,155800,3210743410,20300,20300,20300,20300,0
|
|
20240913,155700,3210743410,20300,20300,20300,20300,0
|
|
20240913,155600,3210743410,20300,20300,20300,20300,0
|
|
20240913,155500,3210743410,20300,20300,20300,20300,0
|
|
20240913,155400,3210743410,20300,20300,20300,20300,0
|
|
20240913,155300,3210743410,20300,20300,20300,20300,0
|
|
20240913,155200,3210743410,20300,20300,20300,20300,0
|
|
20240913,155100,3210743410,20300,20300,20300,20300,0
|
|
20240913,155000,3210743410,20300,20300,20300,20300,0
|
|
20240913,154900,3210743410,20300,20300,20300,20300,0
|
|
20240913,154800,3210743410,20300,20300,20300,20300,0
|
|
20240913,154700,3210743410,20300,20300,20300,20300,0
|
|
20240913,154600,3210743410,20300,20300,20300,20300,0
|
|
20240913,154500,3210743410,20300,20300,20300,20300,0
|
|
20240913,154400,3210743410,20300,20300,20300,20300,29056
|
|
20240913,154300,3210743410,20300,20300,20300,20300,0
|
|
20240913,154200,3210743410,20300,20300,20300,20300,0
|
|
20240913,154100,3210743410,20300,20300,20300,20300,0
|
|
20240913,154000,3210743410,20300,20300,20300,20300,0
|
|
20240913,153900,3210743410,20300,20300,20300,20300,0
|
|
20240913,153800,3210743410,20300,20300,20300,20300,0
|
|
20240913,153700,3210743410,20300,20300,20300,20300,0
|
|
20240913,153600,3210743410,20300,20300,20300,20300,0
|
|
20240913,153500,3210743410,20300,20300,20300,20300,0
|
|
20240913,153400,3210743410,20300,20300,20300,20300,0
|
|
20240913,153300,3210743410,20300,20300,20300,20300,0
|
|
20240913,153200,3210743410,20300,20300,20300,20300,29056
|
|
20240913,153100,2620906610,19900,19900,19900,19900,0
|
|
20240913,153000,2620906610,19900,19900,19900,19900,0
|
|
20240913,152900,2620906610,19900,19900,19900,19900,0
|
|
20240913,152800,2620906610,19900,19900,19900,19900,0
|
|
20240913,152700,2620906610,19900,19900,19900,19900,0
|
|
20240913,152600,2620906610,19900,19900,19900,19900,0
|
|
20240913,152500,2620906610,19900,19900,19900,19900,0
|
|
20240913,152400,2620906610,19900,19900,19900,19900,0
|
|
20240913,152300,2620906610,19900,19900,19900,19900,0
|
|
20240913,152200,2620906610,19900,19900,19900,19900,0
|
|
20240913,152100,2620906610,19900,19900,19900,19900,0
|
|
20240913,152000,2620906610,19900,19900,19900,19900,0
|
|
20240913,151900,2620906610,19900,19910,19910,19880,384
|
|
20240913,151800,2613271390,19910,20000,20000,19900,1309
|
|
20240913,151700,2587101960,20000,19990,20000,19890,1706
|
|
20240913,151600,2553005650,19880,19860,20000,19860,1667
|
|
20240913,151500,2519693910,19970,19980,19990,19850,1968
|
|
20240913,151400,2480383640,19980,19900,19990,19850,1950
|
|
20240913,151300,2441495840,19840,19960,19970,19840,2893
|
|
20240913,151200,2383948560,19890,19870,19970,19790,2341
|
|
20240913,151100,2337290670,19890,19890,19920,19790,2303
|
|
20240913,151000,2291496810,19900,19880,19900,19810,1587
|
|
20240913,150900,2259946470,19880,19830,19880,19810,2007
|
|
20240913,150800,2220092890,19860,19850,19860,19820,1219
|
|
20240913,150700,2195893680,19850,19830,19850,19820,1263
|
|
20240913,150600,2170834690,19820,19820,19830,19780,1089
|
|
20240913,150500,2149253590,19820,19780,19820,19700,1195
|
|
20240913,150400,2125589610,19800,19800,19800,19690,1156
|
|
20240913,150300,2102701460,19800,19780,19800,19680,1296
|
|
20240913,150200,2077054590,19770,19680,19770,19670,1011
|
|
20240913,150100,2057119010,19680,19690,19690,19680,28
|
|
20240913,150000,2056567910,19690,19700,19700,19690,137
|
|
20240913,145900,2053870160,19700,19730,19760,19700,2409
|
|
20240913,145800,2006299390,19730,19730,19730,19730,100
|
|
20240913,145700,2004326390,19730,19730,19730,19720,421
|
|
20240913,145600,1996020440,19730,19710,19730,19690,773
|
|
20240913,145500,1980791640,19710,19750,19760,19710,635
|
|
20240913,145400,1968253490,19750,19790,19790,19750,299
|
|
20240913,145300,1962339960,19790,19760,19790,19760,81
|
|
20240913,145200,1960737260,19750,19750,19750,19750,6
|
|
20240913,145100,1960618760,19740,19740,19740,19740,18
|
|
20240913,145000,1960263440,19780,19730,19780,19720,1132
|
|
20240913,144900,1937923300,19730,19730,19730,19720,131
|
|
20240913,144800,1935339400,19730,19730,19730,19730,34
|
|
20240913,144700,1934668580,19730,19730,19730,19730,1
|
|
20240913,144600,1934648850,19740,19740,19740,19730,181
|
|
20240913,144500,1931075960,19720,19740,19800,19720,764
|
|
20240913,144400,1915985930,19780,19750,19790,19710,369
|
|
20240913,144300,1908686760,19790,19790,19790,19790,74
|
|
20240913,144200,1907222300,19790,19800,19800,19710,121
|
|
20240913,144100,1904827780,19800,19770,19800,19700,227
|
|
20240913,144000,1900335400,19730,19760,19780,19730,137
|
|
20240913,143900,1897628910,19760,19760,19770,19760,5
|
|
20240913,143800,1897530090,19760,19790,19790,19730,115
|
|
20240913,143700,1895256560,19780,19780,19800,19770,663
|
|
20240913,143600,1882141130,19780,19760,19800,19760,1248
|
|
20240913,143500,1857466830,19760,19740,19760,19740,415
|
|
20240913,143400,1849271130,19740,19730,19740,19730,243
|
|
20240913,143300,1844475150,19730,19700,19730,19700,362
|
|
20240913,143200,1837343010,19690,19690,19690,19690,50
|
|
20240913,143100,1836358510,19690,19690,19690,19690,30
|
|
20240913,143000,1835767810,19700,19700,19700,19700,309
|
|
20240913,142900,1829680510,19700,19690,19700,19690,80
|
|
20240913,142800,1828104710,19700,19700,19700,19700,2
|
|
20240913,142700,1828065310,19700,19690,19700,19690,24
|
|
20240913,142600,1827592730,19690,19700,19710,19690,1098
|
|
20240913,142500,1805957920,19690,19690,19690,19690,10
|
|
20240913,142400,1805761020,19690,19700,19700,19690,257
|
|
20240913,142300,1800698520,19700,19670,19700,19670,863
|
|
20240913,142200,1783710020,19670,19670,19670,19670,38
|
|
20240913,142100,1782962560,19670,19670,19670,19670,0
|
|
20240913,142000,1782962560,19670,19670,19670,19660,83
|
|
20240913,141900,1781330060,19670,19670,19670,19670,0
|
|
20240913,141800,1781330060,19670,19670,19680,19670,32
|
|
20240913,141700,1780700580,19680,19680,19680,19670,25
|
|
20240913,141600,1780208590,19660,19670,19670,19660,320
|
|
20240913,141500,1773917090,19660,19690,19690,19660,684
|
|
20240913,141400,1760456810,19680,19670,19690,19670,861
|
|
20240913,141300,1743517760,19670,19670,19670,19670,2
|
|
20240913,141200,1743478420,19670,19670,19670,19670,55
|
|
20240913,141100,1742396570,19670,19670,19670,19670,0
|
|
20240913,141000,1742396570,19670,19660,19670,19660,385
|
|
20240913,140900,1734823630,19670,19670,19670,19670,15
|
|
20240913,140800,1734528580,19660,19660,19670,19660,869
|
|
20240913,140700,1717439440,19690,19700,19700,19620,594
|
|
20240913,140600,1705764440,19700,19690,19700,19690,65
|
|
20240913,140500,1704483990,19700,19690,19700,19680,194
|
|
20240913,140400,1700662360,19690,19640,19690,19640,1188
|
|
20240913,140300,1677301330,19640,19630,19640,19630,411
|
|
20240913,140200,1669230290,19630,19600,19630,19600,136
|
|
20240913,140100,1666562740,19580,19580,19580,19580,36
|
|
20240913,140000,1665857860,19570,19580,19580,19570,62
|
|
20240913,135900,1664644000,19580,19570,19580,19570,9
|
|
20240913,135800,1664467850,19580,19580,19580,19580,0
|
|
20240913,135700,1664467850,19580,19580,19580,19580,15
|
|
20240913,135600,1664174150,19540,19550,19550,19540,233
|
|
20240913,135500,1659620940,19580,19580,19580,19580,6
|
|
20240913,135400,1659503460,19540,19540,19540,19540,3
|
|
20240913,135300,1659444840,19580,19570,19600,19540,925
|
|
20240913,135200,1641355340,19570,19570,19590,19570,149
|
|
20240913,135100,1638439210,19580,19600,19600,19580,133
|
|
20240913,135000,1635833560,19600,19600,19600,19600,33
|
|
20240913,134900,1635186760,19590,19580,19600,19580,674
|
|
20240913,134800,1621985110,19590,19580,19590,19580,70
|
|
20240913,134700,1620614020,19580,19580,19590,19580,101
|
|
20240913,134600,1618636430,19590,19600,19600,19590,288
|
|
20240913,134500,1612993350,19600,19600,19600,19600,120
|
|
20240913,134400,1610641350,19600,19600,19600,19600,25
|
|
20240913,134300,1610151350,19590,19550,19590,19550,491
|
|
20240913,134200,1600549510,19520,19570,19570,19520,235
|
|
20240913,134100,1595953500,19570,19570,19570,19570,41
|
|
20240913,134000,1595151130,19590,19590,19590,19590,16
|
|
20240913,133900,1594837690,19590,19590,19590,19590,19
|
|
20240913,133800,1594465480,19590,19650,19650,19590,651
|
|
20240913,133700,1581700390,19590,19600,19650,19590,1205
|
|
20240913,133600,1558041760,19600,19610,19610,19600,4
|
|
20240913,133500,1557963350,19610,19500,19610,19500,1132
|
|
20240913,133400,1535832770,19500,19480,19500,19480,547
|
|
20240913,133300,1525173240,19440,19440,19440,19440,25
|
|
20240913,133200,1524687240,19440,19470,19470,19440,118
|
|
20240913,133100,1522391190,19470,19470,19470,19470,33
|
|
20240913,133000,1521748680,19470,19450,19470,19450,450
|
|
20240913,132900,1512987200,19470,19470,19470,19470,171
|
|
20240913,132800,1509657830,19470,19470,19470,19470,120
|
|
20240913,132700,1507321430,19470,19470,19470,19470,27
|
|
20240913,132600,1506795740,19470,19470,19470,19470,50
|
|
20240913,132500,1505822240,19470,19460,19470,19460,25
|
|
20240913,132400,1505335510,19460,19460,19460,19460,0
|
|
20240913,132300,1505335510,19460,19450,19460,19450,81
|
|
20240913,132200,1503759740,19420,19450,19450,19420,20
|
|
20240913,132100,1503370860,19450,19450,19450,19450,15
|
|
20240913,132000,1503079110,19450,19450,19450,19450,0
|
|
20240913,131900,1503079110,19450,19450,19450,19450,15
|
|
20240913,131800,1502787360,19390,19390,19390,19390,5
|
|
20240913,131700,1502690410,19450,19450,19450,19450,6
|
|
20240913,131600,1502573710,19450,19450,19450,19450,1
|
|
20240913,131500,1502554260,19380,19380,19380,19380,45
|
|
20240913,131400,1501682160,19380,19420,19420,19380,107
|
|
20240913,131300,1499605480,19420,19440,19440,19420,150
|
|
20240913,131200,1496691680,19430,19430,19430,19430,25
|
|
20240913,131100,1496205930,19430,19450,19450,19430,125
|
|
20240913,131000,1493775020,19440,19460,19460,19440,59
|
|
20240913,130900,1492628040,19470,19440,19470,19440,34
|
|
20240913,130800,1491966810,19440,19460,19460,19440,355
|
|
20240913,130700,1485061260,19460,19460,19460,19450,160
|
|
20240913,130600,1481949050,19460,19460,19460,19460,0
|
|
20240913,130500,1481949050,19460,19460,19460,19460,11
|
|
20240913,130400,1481734990,19440,19460,19470,19440,72
|
|
20240913,130300,1480334920,19480,19480,19480,19480,16
|
|
20240913,130200,1480023240,19470,19470,19470,19470,1
|
|
20240913,130100,1480003770,19480,19500,19500,19480,622
|
|
20240913,130000,1467883950,19490,19470,19490,19470,188
|
|
20240913,125900,1464221450,19480,19470,19480,19470,2
|
|
20240913,125800,1464182500,19470,19470,19470,19470,141
|
|
20240913,125700,1461437230,19470,19380,19470,19380,2334
|
|
20240913,125600,1416116870,19340,19370,19380,19340,125
|
|
20240913,125500,1413694820,19380,19370,19380,19370,35
|
|
20240913,125400,1413016720,19370,19370,19370,19370,99
|
|
20240913,125300,1411099090,19360,19360,19360,19360,4
|
|
20240913,125200,1411021650,19370,19370,19370,19370,17
|
|
20240913,125100,1410692360,19370,19370,19370,19370,1
|
|
20240913,125000,1410672990,19370,19370,19370,19370,31
|
|
20240913,124900,1410072520,19370,19370,19370,19370,0
|
|
20240913,124800,1410072520,19370,19370,19370,19370,159
|
|
20240913,124700,1406992690,19370,19370,19370,19370,11
|
|
20240913,124600,1406779620,19370,19370,19370,19370,0
|
|
20240913,124500,1406779620,19370,19370,19370,19370,3
|
|
20240913,124400,1406721510,19370,19370,19370,19370,103
|
|
20240913,124300,1404726400,19370,19380,19380,19370,216
|
|
20240913,124200,1400541040,19380,19350,19380,19350,128
|
|
20240913,124100,1398061090,19340,19330,19370,19330,21
|
|
20240913,124000,1397654990,19320,19320,19320,19320,0
|
|
20240913,123900,1397654990,19320,19320,19320,19320,65
|
|
20240913,123800,1396399190,19310,19370,19370,19310,17
|
|
20240913,123700,1396070020,19310,19310,19310,19310,0
|
|
20240913,123600,1396070020,19310,19310,19310,19310,0
|
|
20240913,123500,1396070020,19310,19320,19370,19310,238
|
|
20240913,123400,1391470200,19310,19310,19310,19310,1
|
|
20240913,123300,1391450890,19310,19310,19310,19310,0
|
|
20240913,123200,1391450890,19310,19310,19310,19310,0
|
|
20240913,123100,1391450890,19310,19310,19320,19310,54
|
|
20240913,123000,1390407800,19320,19350,19350,19320,14
|
|
20240913,122900,1390137180,19350,19350,19350,19350,1
|
|
20240913,122800,1390117830,19370,19370,19370,19370,0
|
|
20240913,122700,1390117830,19370,19370,19370,19370,0
|
|
20240913,122600,1390117830,19370,19360,19370,19360,164
|
|
20240913,122500,1386941490,19350,19350,19350,19350,36
|
|
20240913,122400,1386244890,19340,19320,19340,19320,13
|
|
20240913,122300,1385993690,19320,19320,19320,19320,21
|
|
20240913,122200,1385587970,19320,19320,19320,19320,16
|
|
20240913,122100,1385278850,19320,19310,19320,19310,33
|
|
20240913,122000,1384641590,19310,19290,19310,19290,326
|
|
20240913,121900,1378349930,19290,19280,19290,19280,26
|
|
20240913,121800,1377848590,19280,19280,19280,19270,291
|
|
20240913,121700,1372238130,19280,19280,19280,19280,54
|
|
20240913,121600,1371197010,19280,19280,19280,19280,0
|
|
20240913,121500,1371197010,19280,19270,19280,19270,12
|
|
20240913,121400,1370965760,19280,19280,19280,19280,21
|
|
20240913,121300,1370560880,19270,19270,19270,19270,0
|
|
20240913,121200,1370560880,19270,19270,19270,19270,0
|
|
20240913,121100,1370560880,19270,19260,19270,19260,80
|
|
20240913,121000,1369020060,19260,19280,19280,19260,60
|
|
20240913,120900,1367864420,19280,19290,19290,19260,483
|
|
20240913,120800,1358552010,19290,19300,19300,19290,51
|
|
20240913,120700,1357568080,19340,19340,19340,19340,0
|
|
20240913,120600,1357568080,19340,19330,19340,19310,258
|
|
20240913,120500,1352584720,19330,19330,19340,19300,88
|
|
20240913,120400,1350884000,19330,19300,19330,19290,122
|
|
20240913,120300,1348528000,19310,19340,19340,19310,5
|
|
20240913,120200,1348431400,19350,19290,19350,19290,169
|
|
20240913,120100,1345163910,19310,19310,19310,19310,5
|
|
20240913,120000,1345067360,19310,19310,19310,19310,0
|
|
20240913,115900,1345067360,19310,19310,19310,19310,131
|
|
20240913,115800,1342537750,19280,19280,19280,19280,0
|
|
20240913,115700,1342537750,19280,19280,19280,19280,34
|
|
20240913,115600,1341882230,19280,19280,19280,19280,30
|
|
20240913,115500,1341303830,19280,19280,19280,19280,76
|
|
20240913,115400,1339838550,19330,19280,19330,19280,11
|
|
20240913,115300,1339626070,19270,19270,19270,19270,227
|
|
20240913,115200,1335251780,19270,19280,19280,19270,96
|
|
20240913,115100,1333400950,19300,19300,19300,19300,8
|
|
20240913,115000,1333246550,19300,19300,19300,19300,11
|
|
20240913,114900,1333034250,19300,19260,19300,19260,108
|
|
20240913,114800,1330953930,19250,19240,19260,19240,97
|
|
20240913,114700,1329086360,19240,19210,19240,19210,14
|
|
20240913,114600,1328817210,19210,19240,19240,19210,5
|
|
20240913,114500,1328721070,19200,19220,19220,19200,2143
|
|
20240913,114400,1287535650,19220,19240,19240,19220,55
|
|
20240913,114300,1286478180,19240,19260,19260,19240,10
|
|
20240913,114200,1286285660,19260,19300,19300,19260,102
|
|
20240913,114100,1284320580,19300,19340,19340,19300,136
|
|
20240913,114000,1281692980,19310,19300,19310,19300,69
|
|
20240913,113900,1280360690,19260,19260,19260,19260,0
|
|
20240913,113800,1280360690,19260,19260,19260,19260,1
|
|
20240913,113700,1280341430,19240,19250,19260,19240,50
|
|
20240913,113600,1279378570,19300,19340,19340,19290,152
|
|
20240913,113500,1276445940,19360,19300,19360,19300,216
|
|
20240913,113400,1272270510,19300,19270,19300,19270,825
|
|
20240913,113300,1256352680,19260,19210,19260,19200,581
|
|
20240913,113200,1245179330,19220,19220,19220,19220,102
|
|
20240913,113100,1243218890,19210,19210,19220,19210,381
|
|
20240913,113000,1235899830,19210,19200,19210,19200,96
|
|
20240913,112900,1234056170,19180,19200,19210,19180,137
|
|
20240913,112800,1231425510,19180,19190,19190,19180,122
|
|
20240913,112700,1229085330,19180,19230,19230,19180,84
|
|
20240913,112600,1227471870,19220,19210,19220,19210,153
|
|
20240913,112500,1224532210,19210,19220,19220,19210,303
|
|
20240913,112400,1218708560,19230,19160,19230,19160,282
|
|
20240913,112300,1213302640,19160,19160,19160,19160,1002
|
|
20240913,112200,1194104320,19160,19190,19190,19160,731
|
|
20240913,112100,1180093600,19190,19220,19220,19190,1529
|
|
20240913,112000,1150735410,19210,19220,19220,19210,407
|
|
20240913,111900,1142913150,19220,19230,19230,19220,103
|
|
20240913,111800,1140933380,19220,19230,19230,19220,400
|
|
20240913,111700,1133245290,19240,19270,19270,19240,1393
|
|
20240913,111600,1106412370,19290,19270,19290,19270,65
|
|
20240913,111500,1105158760,19290,19270,19290,19260,108
|
|
20240913,111400,1103076490,19270,19270,19280,19270,289
|
|
20240913,111300,1097507400,19270,19270,19270,19270,0
|
|
20240913,111200,1097507400,19270,19270,19270,19270,0
|
|
20240913,111100,1097507400,19270,19270,19270,19270,48
|
|
20240913,111000,1096582440,19270,19270,19270,19270,3
|
|
20240913,110900,1096524630,19260,19300,19300,19260,112
|
|
20240913,110800,1094363510,19250,19250,19250,19250,1
|
|
20240913,110700,1094344260,19250,19310,19310,19230,58
|
|
20240913,110600,1093228480,19310,19310,19310,19310,0
|
|
20240913,110500,1093228480,19310,19240,19310,19240,66
|
|
20240913,110400,1091958220,19350,19250,19350,19240,131
|
|
20240913,110300,1089435070,19250,19260,19260,19250,52
|
|
20240913,110200,1088433640,19260,19260,19260,19260,90
|
|
20240913,110100,1086700240,19260,19260,19260,19260,100
|
|
20240913,110000,1084774240,19260,19270,19270,19260,22
|
|
20240913,105900,1084350510,19350,19350,19350,19350,58
|
|
20240913,105800,1083228210,19260,19260,19260,19260,0
|
|
20240913,105700,1083228210,19260,19280,19360,19260,471
|
|
20240913,105600,1074125080,19280,19280,19280,19280,1
|
|
20240913,105500,1074105800,19290,19290,19290,19290,103
|
|
20240913,105400,1072118930,19290,19300,19300,19290,268
|
|
20240913,105300,1066948010,19290,19290,19290,19290,142
|
|
20240913,105200,1064208830,19270,19270,19270,19270,122
|
|
20240913,105100,1061857890,19290,19290,19290,19270,50
|
|
20240913,105000,1060893590,19270,19260,19270,19260,36
|
|
20240913,104900,1060200020,19250,19250,19250,19250,58
|
|
20240913,104800,1059083520,19250,19250,19250,19220,96
|
|
20240913,104700,1057236000,19250,19250,19250,19230,6
|
|
20240913,104600,1057120520,19260,19260,19270,19260,5
|
|
20240913,104500,1057024210,19210,19220,19220,19210,40
|
|
20240913,104400,1056255780,19210,19210,19210,19210,86
|
|
20240913,104300,1054603720,19210,19240,19240,19210,519
|
|
20240913,104200,1044626720,19240,19330,19330,19240,2880
|
|
20240913,104100,989061470,19330,19330,19330,19330,12
|
|
20240913,104000,988829510,19330,19330,19330,19330,8
|
|
20240913,103900,988674870,19320,19310,19320,19310,60
|
|
20240913,103800,987516170,19320,19320,19320,19320,27
|
|
20240913,103700,986994530,19320,19330,19330,19320,70
|
|
20240913,103600,985642120,19330,19360,19360,19330,36
|
|
20240913,103500,984946210,19360,19360,19360,19360,0
|
|
20240913,103400,984946210,19360,19360,19360,19360,10
|
|
20240913,103300,984752610,19350,19350,19350,19350,0
|
|
20240913,103200,984752610,19350,19350,19350,19350,55
|
|
20240913,103100,983688360,19350,19350,19350,19350,1
|
|
20240913,103000,983669010,19350,19350,19350,19350,70
|
|
20240913,102900,982314510,19350,19350,19350,19350,8
|
|
20240913,102800,982159710,19350,19350,19350,19350,1
|
|
20240913,102700,982140360,19350,19350,19350,19350,1
|
|
20240913,102600,982121010,19350,19300,19350,19300,250
|
|
20240913,102500,977293510,19300,19340,19340,19300,1000
|
|
20240913,102400,957990860,19340,19340,19340,19340,26
|
|
20240913,102300,957488020,19360,19360,19360,19360,17
|
|
20240913,102200,957158900,19350,19310,19350,19310,32
|
|
20240913,102100,956540510,19310,19310,19310,19310,25
|
|
20240913,102000,956057760,19330,19310,19330,19300,1203
|
|
20240913,101900,932837800,19310,19360,19370,19310,4586
|
|
20240913,101800,844127970,19370,19380,19390,19370,14
|
|
20240913,101700,843856730,19400,19400,19400,19400,100
|
|
20240913,101600,841916730,19400,19380,19400,19380,39
|
|
20240913,101500,841160890,19370,19370,19370,19370,49
|
|
20240913,101400,840211760,19370,19370,19380,19370,273
|
|
20240913,101300,834923630,19370,19370,19370,19370,97
|
|
20240913,101200,833044740,19370,19370,19370,19370,111
|
|
20240913,101100,830894670,19380,19390,19390,19380,8
|
|
20240913,101000,830739590,19390,19390,19390,19370,256
|
|
20240913,100900,825779170,19380,19390,19390,19380,169
|
|
20240913,100800,822503780,19390,19400,19400,19390,18
|
|
20240913,100700,822154650,19410,19390,19410,19390,114
|
|
20240913,100600,819944170,19400,19380,19400,19380,522
|
|
20240913,100500,809825570,19400,19400,19400,19400,6
|
|
20240913,100400,809709170,19400,19400,19400,19380,151
|
|
20240913,100300,806782690,19400,19420,19420,19400,8
|
|
20240913,100200,806627370,19400,19380,19400,19380,326
|
|
20240913,100100,800306970,19380,19390,19400,19380,305
|
|
20240913,100000,794393390,19390,19470,19470,19390,835
|
|
20240913,095900,778173700,19470,19470,19470,19470,1
|
|
20240913,095800,778154230,19480,19480,19480,19480,50
|
|
20240913,095700,777180230,19480,19480,19480,19480,2
|
|
20240913,095600,777141270,19430,19440,19440,19430,153
|
|
20240913,095500,774168420,19480,19430,19480,19430,266
|
|
20240913,095400,768999990,19420,19470,19470,19390,1390
|
|
20240913,095300,742021950,19450,19520,19520,19450,551
|
|
20240913,095200,731288900,19510,19550,19550,19510,310
|
|
20240913,095100,725236420,19550,19530,19560,19530,142
|
|
20240913,095000,722461270,19510,19580,19580,19500,372
|
|
20240913,094900,715198280,19590,19680,19680,19590,581
|
|
20240913,094800,703789750,19680,19700,19700,19680,85
|
|
20240913,094700,702115830,19700,19670,19700,19670,95
|
|
20240913,094600,700245950,19650,19680,19680,19640,115
|
|
20240913,094500,697984850,19640,19660,19680,19640,1065
|
|
20240913,094400,677048860,19660,19660,19660,19650,142
|
|
20240913,094300,674257530,19660,19660,19660,19660,2
|
|
20240913,094200,674218210,19650,19600,19660,19600,296
|
|
20240913,094100,668407420,19510,19520,19600,19510,657
|
|
20240913,094000,655555630,19480,19500,19540,19480,669
|
|
20240913,093900,642491280,19480,19470,19480,19460,422
|
|
20240913,093800,634272880,19470,19450,19470,19450,264
|
|
20240913,093700,629135850,19450,19440,19460,19440,49
|
|
20240913,093600,628182720,19440,19440,19440,19440,44
|
|
20240913,093500,627327360,19440,19420,19440,19420,190
|
|
20240913,093400,623634940,19440,19380,19440,19360,651
|
|
20240913,093300,611014120,19350,19380,19380,19350,66
|
|
20240913,093200,609736990,19350,19380,19380,19350,20
|
|
20240913,093100,609349690,19380,19380,19380,19350,269
|
|
20240913,093000,604141920,19380,19360,19380,19350,414
|
|
20240913,092900,596124800,19350,19420,19440,19350,909
|
|
20240913,092800,578518850,19450,19470,19470,19450,101
|
|
20240913,092700,576554380,19470,19410,19470,19400,1199
|
|
20240913,092600,553293480,19430,19370,19430,19370,268
|
|
20240913,092500,548089510,19400,19400,19400,19380,650
|
|
20240913,092400,535486680,19400,19490,19490,19400,343
|
|
20240913,092300,528828770,19490,19410,19490,19410,186
|
|
20240913,092200,525215890,19400,19500,19500,19400,91
|
|
20240913,092100,523449390,19390,19400,19400,19390,322
|
|
20240913,092000,517202690,19400,19390,19540,19380,1146
|
|
20240913,091900,494982770,19390,19470,19470,19390,1539
|
|
20240913,091800,465111520,19470,19480,19500,19470,160
|
|
20240913,091700,461995470,19480,19490,19490,19480,156
|
|
20240913,091600,458955810,19550,19470,19550,19410,631
|
|
20240913,091500,446669030,19470,19440,19470,19420,2907
|
|
20240913,091400,390111100,19430,19420,19470,19420,301
|
|
20240913,091300,384257130,19440,19420,19450,19400,799
|
|
20240913,091200,368743030,19440,19470,19480,19430,732
|
|
20240913,091100,354503810,19480,19570,19580,19480,1628
|
|
20240913,091000,322717040,19570,19600,19650,19570,476
|
|
20240913,090900,313392490,19600,19650,19650,19600,191
|
|
20240913,090800,309642560,19610,19610,19610,19580,1169
|
|
20240913,090700,286720880,19610,19720,19730,19570,1511
|
|
20240913,090600,257044160,19740,19840,19840,19730,485
|
|
20240913,090500,247437890,19760,19760,19840,19720,1160
|
|
20240913,090400,224475370,19760,19680,19770,19640,2979
|
|
20240913,090300,165846530,19680,19770,19770,19640,399
|
|
20240913,090200,157981620,19770,19650,19780,19570,2612
|
|
20240913,090100,106583770,19610,19790,19830,19540,3518
|
|
20240913,090000,37329010,19790,19820,19830,19760,1882
|