589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184600,3645146450,8540,8540,8540,8540,4898
|
|
20240906,184500,3645146450,8540,8540,8540,8540,0
|
|
20240906,184400,3645146450,8540,8540,8540,8540,0
|
|
20240906,184300,3645146450,8540,8540,8540,8540,0
|
|
20240906,184200,3645146450,8540,8540,8540,8540,0
|
|
20240906,184100,3645146450,8540,8540,8540,8540,0
|
|
20240906,184000,3645146450,8540,8540,8540,8540,0
|
|
20240906,183900,3645146450,8540,8540,8540,8540,0
|
|
20240906,183800,3645146450,8540,8540,8540,8540,0
|
|
20240906,183700,3645146450,8540,8540,8540,8540,0
|
|
20240906,183600,3645146450,8540,8540,8540,8540,0
|
|
20240906,183500,3645146450,8540,8540,8540,8540,0
|
|
20240906,183400,3645146450,8540,8540,8540,8540,0
|
|
20240906,183300,3645146450,8540,8540,8540,8540,0
|
|
20240906,183200,3645146450,8540,8540,8540,8540,0
|
|
20240906,183100,3645146450,8540,8540,8540,8540,0
|
|
20240906,183000,3645146450,8540,8540,8540,8540,0
|
|
20240906,182900,3645146450,8540,8540,8540,8540,0
|
|
20240906,182800,3645146450,8540,8540,8540,8540,0
|
|
20240906,182700,3645146450,8540,8540,8540,8540,0
|
|
20240906,182600,3645146450,8540,8540,8540,8540,0
|
|
20240906,182500,3645146450,8540,8540,8540,8540,0
|
|
20240906,182400,3645146450,8540,8540,8540,8540,0
|
|
20240906,182300,3645146450,8540,8540,8540,8540,0
|
|
20240906,182200,3645146450,8540,8540,8540,8540,0
|
|
20240906,182100,3645146450,8540,8540,8540,8540,0
|
|
20240906,182000,3645146450,8540,8540,8540,8540,0
|
|
20240906,181900,3645146450,8540,8540,8540,8540,0
|
|
20240906,181800,3645146450,8540,8540,8540,8540,0
|
|
20240906,181700,3645146450,8540,8540,8540,8540,0
|
|
20240906,181600,3645146450,8540,8540,8540,8540,4898
|
|
20240906,181500,3645146450,8540,8540,8540,8540,0
|
|
20240906,181400,3645146450,8540,8540,8540,8540,0
|
|
20240906,181300,3645146450,8540,8540,8540,8540,0
|
|
20240906,181200,3645146450,8540,8540,8540,8540,0
|
|
20240906,181100,3645146450,8540,8540,8540,8540,0
|
|
20240906,181000,3645146450,8540,8540,8540,8540,0
|
|
20240906,180900,3645146450,8540,8540,8540,8540,0
|
|
20240906,180800,3645146450,8540,8540,8540,8540,0
|
|
20240906,180700,3645146450,8540,8540,8540,8540,0
|
|
20240906,180600,3645146450,8540,8540,8540,8540,0
|
|
20240906,180500,3645146450,8540,8540,8540,8540,0
|
|
20240906,180400,3645146450,8540,8540,8540,8540,0
|
|
20240906,180300,3645146450,8540,8540,8540,8540,0
|
|
20240906,180200,3645146450,8540,8540,8540,8540,0
|
|
20240906,180100,3645146450,8540,8540,8540,8540,0
|
|
20240906,180000,3645146450,8540,8540,8540,8540,0
|
|
20240906,175900,3645146450,8540,8540,8540,8540,0
|
|
20240906,175800,3645146450,8540,8540,8540,8540,0
|
|
20240906,175700,3645146450,8540,8540,8540,8540,0
|
|
20240906,175600,3645146450,8540,8540,8540,8540,0
|
|
20240906,175500,3645146450,8540,8540,8540,8540,0
|
|
20240906,175400,3645146450,8540,8540,8540,8540,0
|
|
20240906,175300,3645146450,8540,8540,8540,8540,0
|
|
20240906,175200,3645146450,8540,8540,8540,8540,0
|
|
20240906,175100,3645146450,8540,8540,8540,8540,0
|
|
20240906,175000,3645146450,8540,8540,8540,8540,0
|
|
20240906,174900,3645146450,8540,8540,8540,8540,0
|
|
20240906,174800,3645146450,8540,8540,8540,8540,0
|
|
20240906,174700,3645146450,8540,8540,8540,8540,0
|
|
20240906,174600,3645146450,8540,8540,8540,8540,4898
|
|
20240906,174500,3645146450,8540,8540,8540,8540,0
|
|
20240906,174400,3645146450,8540,8540,8540,8540,0
|
|
20240906,174300,3645146450,8540,8540,8540,8540,0
|
|
20240906,174200,3645146450,8540,8540,8540,8540,0
|
|
20240906,174100,3645146450,8540,8540,8540,8540,0
|
|
20240906,174000,3645146450,8540,8540,8540,8540,0
|
|
20240906,173900,3645146450,8540,8540,8540,8540,0
|
|
20240906,173800,3645146450,8540,8540,8540,8540,0
|
|
20240906,173700,3645146450,8540,8540,8540,8540,0
|
|
20240906,173600,3645146450,8540,8540,8540,8540,0
|
|
20240906,173500,3645146450,8540,8540,8540,8540,0
|
|
20240906,173400,3645146450,8540,8540,8540,8540,0
|
|
20240906,173300,3645146450,8540,8540,8540,8540,0
|
|
20240906,173200,3645146450,8540,8540,8540,8540,0
|
|
20240906,173100,3645146450,8540,8540,8540,8540,0
|
|
20240906,173000,3645146450,8540,8540,8540,8540,0
|
|
20240906,172900,3645146450,8540,8540,8540,8540,0
|
|
20240906,172800,3645146450,8540,8540,8540,8540,0
|
|
20240906,172700,3645146450,8540,8540,8540,8540,0
|
|
20240906,172600,3645146450,8540,8540,8540,8540,0
|
|
20240906,172500,3645146450,8540,8540,8540,8540,0
|
|
20240906,172400,3645146450,8540,8540,8540,8540,0
|
|
20240906,172300,3645146450,8540,8540,8540,8540,0
|
|
20240906,172200,3645146450,8540,8540,8540,8540,0
|
|
20240906,172100,3645146450,8540,8540,8540,8540,0
|
|
20240906,172000,3645146450,8540,8540,8540,8540,0
|
|
20240906,171900,3645146450,8540,8540,8540,8540,0
|
|
20240906,171800,3645146450,8540,8540,8540,8540,0
|
|
20240906,171700,3645146450,8540,8540,8540,8540,0
|
|
20240906,171600,3645146450,8540,8540,8540,8540,4898
|
|
20240906,171500,3645146450,8540,8540,8540,8540,0
|
|
20240906,171400,3645146450,8540,8540,8540,8540,0
|
|
20240906,171300,3645146450,8540,8540,8540,8540,0
|
|
20240906,171200,3645146450,8540,8540,8540,8540,0
|
|
20240906,171100,3645146450,8540,8540,8540,8540,0
|
|
20240906,171000,3645146450,8540,8540,8540,8540,0
|
|
20240906,170900,3645146450,8540,8540,8540,8540,0
|
|
20240906,170800,3645146450,8540,8540,8540,8540,0
|
|
20240906,170700,3645146450,8540,8540,8540,8540,0
|
|
20240906,170600,3645146450,8540,8540,8540,8540,0
|
|
20240906,170500,3645146450,8540,8540,8540,8540,0
|
|
20240906,170400,3645146450,8540,8540,8540,8540,0
|
|
20240906,170300,3645146450,8540,8540,8540,8540,0
|
|
20240906,170200,3645146450,8540,8540,8540,8540,0
|
|
20240906,170100,3645146450,8540,8540,8540,8540,0
|
|
20240906,170000,3645146450,8540,8540,8540,8540,0
|
|
20240906,165900,3645146450,8540,8540,8540,8540,0
|
|
20240906,165800,3645146450,8540,8540,8540,8540,0
|
|
20240906,165700,3645146450,8540,8540,8540,8540,0
|
|
20240906,165600,3645146450,8540,8540,8540,8540,0
|
|
20240906,165500,3645146450,8540,8540,8540,8540,0
|
|
20240906,165400,3645146450,8540,8540,8540,8540,0
|
|
20240906,165300,3645146450,8540,8540,8540,8540,0
|
|
20240906,165200,3645146450,8540,8540,8540,8540,0
|
|
20240906,165100,3645146450,8540,8540,8540,8540,0
|
|
20240906,165000,3645146450,8540,8540,8540,8540,0
|
|
20240906,164900,3645146450,8540,8540,8540,8540,0
|
|
20240906,164800,3645146450,8540,8540,8540,8540,0
|
|
20240906,164700,3645146450,8540,8540,8540,8540,0
|
|
20240906,164600,3645146450,8540,8540,8540,8540,4898
|
|
20240906,164500,3645146450,8540,8540,8540,8540,0
|
|
20240906,164400,3645146450,8540,8540,8540,8540,0
|
|
20240906,164300,3645146450,8540,8540,8540,8540,0
|
|
20240906,164200,3645146450,8540,8540,8540,8540,0
|
|
20240906,164100,3645146450,8540,8540,8540,8540,0
|
|
20240906,164000,3645146450,8540,8540,8540,8540,0
|
|
20240906,163900,3645146450,8540,8540,8540,8540,0
|
|
20240906,163800,3645146450,8540,8540,8540,8540,0
|
|
20240906,163700,3645146450,8540,8540,8540,8540,0
|
|
20240906,163600,3645146450,8540,8540,8540,8540,0
|
|
20240906,163500,3645146450,8540,8540,8540,8540,0
|
|
20240906,163400,3645146450,8540,8540,8540,8540,0
|
|
20240906,163300,3645146450,8540,8540,8540,8540,0
|
|
20240906,163200,3645146450,8540,8540,8540,8540,0
|
|
20240906,163100,3645146450,8540,8540,8540,8540,0
|
|
20240906,163000,3645146450,8540,8540,8540,8540,0
|
|
20240906,162900,3645146450,8540,8540,8540,8540,0
|
|
20240906,162800,3645146450,8540,8540,8540,8540,0
|
|
20240906,162700,3645146450,8540,8540,8540,8540,0
|
|
20240906,162600,3645146450,8540,8540,8540,8540,0
|
|
20240906,162500,3645146450,8540,8540,8540,8540,0
|
|
20240906,162400,3645146450,8540,8540,8540,8540,0
|
|
20240906,162300,3645146450,8540,8540,8540,8540,0
|
|
20240906,162200,3645146450,8540,8540,8540,8540,0
|
|
20240906,162100,3645146450,8540,8540,8540,8540,0
|
|
20240906,162000,3645146450,8540,8540,8540,8540,0
|
|
20240906,161900,3645146450,8540,8540,8540,8540,0
|
|
20240906,161800,3645146450,8540,8540,8540,8540,0
|
|
20240906,161700,3645146450,8540,8540,8540,8540,0
|
|
20240906,161600,3645146450,8540,8540,8540,8540,4898
|
|
20240906,161500,3645146450,8540,8540,8540,8540,0
|
|
20240906,161400,3645146450,8540,8540,8540,8540,0
|
|
20240906,161300,3645146450,8540,8540,8540,8540,0
|
|
20240906,161200,3645146450,8540,8540,8540,8540,0
|
|
20240906,161100,3645146450,8540,8540,8540,8540,0
|
|
20240906,161000,3645146450,8540,8540,8540,8540,0
|
|
20240906,160900,3645146450,8540,8540,8540,8540,0
|
|
20240906,160800,3645146450,8540,8540,8540,8540,0
|
|
20240906,160700,3645146450,8540,8540,8540,8540,0
|
|
20240906,160600,3645146450,8540,8540,8540,8540,0
|
|
20240906,160500,3645146450,8540,8540,8540,8540,0
|
|
20240906,160400,3645146450,8540,8540,8540,8540,0
|
|
20240906,160300,3645146450,8540,8540,8540,8540,0
|
|
20240906,160200,3645146450,8540,8540,8540,8540,0
|
|
20240906,160100,3645146450,8540,8540,8540,8540,0
|
|
20240906,160000,3645146450,8540,8540,8540,8540,0
|
|
20240906,155900,3645146450,8540,8540,8540,8540,0
|
|
20240906,155800,3645146450,8540,8540,8540,8540,0
|
|
20240906,155700,3645146450,8540,8540,8540,8540,0
|
|
20240906,155600,3645146450,8540,8540,8540,8540,0
|
|
20240906,155500,3645146450,8540,8540,8540,8540,0
|
|
20240906,155400,3645146450,8540,8540,8540,8540,0
|
|
20240906,155300,3645146450,8540,8540,8540,8540,0
|
|
20240906,155200,3645146450,8540,8540,8540,8540,0
|
|
20240906,155100,3645146450,8540,8540,8540,8540,0
|
|
20240906,155000,3645146450,8540,8540,8540,8540,0
|
|
20240906,154900,3645146450,8540,8540,8540,8540,0
|
|
20240906,154800,3645146450,8540,8540,8540,8540,0
|
|
20240906,154700,3645146450,8540,8540,8540,8540,0
|
|
20240906,154600,3645146450,8540,8540,8540,8540,4898
|
|
20240906,154500,3645146450,8540,8540,8540,8540,0
|
|
20240906,154400,3645146450,8540,8540,8540,8540,0
|
|
20240906,154300,3645146450,8540,8540,8540,8540,0
|
|
20240906,154200,3645146450,8540,8540,8540,8540,0
|
|
20240906,154100,3645146450,8540,8540,8540,8540,0
|
|
20240906,154000,3645146450,8540,8540,8540,8540,0
|
|
20240906,153900,3645146450,8540,8540,8540,8540,0
|
|
20240906,153800,3645146450,8540,8540,8540,8540,0
|
|
20240906,153700,3645146450,8540,8540,8540,8540,0
|
|
20240906,153600,3645146450,8540,8540,8540,8540,0
|
|
20240906,153500,3645146450,8540,8540,8540,8540,0
|
|
20240906,153400,3645146450,8540,8540,8540,8540,0
|
|
20240906,153300,3645146450,8540,8540,8540,8540,0
|
|
20240906,153200,3645146450,8540,8540,8540,8540,0
|
|
20240906,153100,3645146450,8540,8540,8540,8540,0
|
|
20240906,153000,3645146450,8540,8540,8540,8540,4898
|
|
20240906,152900,3603317530,8540,8540,8540,8540,0
|
|
20240906,152800,3603317530,8540,8540,8540,8540,0
|
|
20240906,152700,3603317530,8540,8540,8540,8540,0
|
|
20240906,152600,3603317530,8540,8540,8540,8540,0
|
|
20240906,152500,3603317530,8540,8540,8540,8540,0
|
|
20240906,152400,3603317530,8540,8540,8540,8540,0
|
|
20240906,152300,3603317530,8540,8540,8540,8540,0
|
|
20240906,152200,3603317530,8540,8540,8540,8540,0
|
|
20240906,152100,3603317530,8540,8540,8540,8540,0
|
|
20240906,152000,3603317530,8540,8540,8540,8540,0
|
|
20240906,151900,3603317530,8540,8560,8560,8540,611
|
|
20240906,151800,3598097610,8540,8560,8560,8540,2759
|
|
20240906,151700,3574498910,8570,8570,8570,8560,693
|
|
20240906,151600,3568563900,8570,8580,8580,8570,332
|
|
20240906,151500,3565718350,8580,8590,8590,8570,345
|
|
20240906,151400,3562760610,8570,8590,8590,8570,2051
|
|
20240906,151300,3545163750,8580,8590,8590,8580,1455
|
|
20240906,151200,3532671490,8590,8590,8600,8590,2797
|
|
20240906,151100,3508645130,8590,8600,8610,8590,2193
|
|
20240906,151000,3489784290,8610,8600,8610,8590,6128
|
|
20240906,150900,3437106780,8600,8600,8600,8600,3871
|
|
20240906,150800,3403816180,8600,8600,8610,8600,377
|
|
20240906,150700,3400571200,8600,8610,8610,8600,144
|
|
20240906,150600,3399332520,8610,8600,8610,8600,1879
|
|
20240906,150500,3383173090,8600,8610,8610,8600,198
|
|
20240906,150400,3381470160,8600,8610,8610,8600,780
|
|
20240906,150300,3374760700,8610,8610,8610,8610,43
|
|
20240906,150200,3374390470,8620,8610,8620,8610,478
|
|
20240906,150100,3370274840,8620,8620,8620,8620,1
|
|
20240906,150000,3370266220,8620,8610,8620,8610,1515
|
|
20240906,145900,3357222040,8610,8630,8630,8610,605
|
|
20240906,145800,3352012910,8610,8630,8630,8610,6
|
|
20240906,145700,3351961230,8610,8620,8620,8610,383
|
|
20240906,145600,3348662090,8630,8630,8630,8620,212
|
|
20240906,145500,3346833450,8620,8620,8620,8620,97
|
|
20240906,145400,3345997310,8620,8620,8620,8620,7
|
|
20240906,145300,3345936970,8630,8610,8630,8610,476
|
|
20240906,145200,3341838570,8600,8620,8620,8600,270
|
|
20240906,145100,3339514080,8630,8620,8630,8600,3884
|
|
20240906,145000,3306073800,8620,8630,8630,8620,1241
|
|
20240906,144900,3295375940,8630,8630,8630,8620,814
|
|
20240906,144800,3288353010,8630,8630,8640,8630,162
|
|
20240906,144700,3286954940,8630,8630,8640,8620,798
|
|
20240906,144600,3280068670,8640,8630,8640,8630,26
|
|
20240906,144500,3279844230,8630,8630,8630,8630,777
|
|
20240906,144400,3273138720,8630,8630,8640,8630,1407
|
|
20240906,144300,3260996260,8640,8630,8640,8630,62
|
|
20240906,144200,3260461080,8630,8640,8640,8630,72
|
|
20240906,144100,3259839290,8630,8630,8630,8630,20
|
|
20240906,144000,3259666690,8630,8630,8630,8630,63
|
|
20240906,143900,3259123000,8630,8630,8630,8630,70
|
|
20240906,143800,3258518900,8630,8630,8630,8630,1
|
|
20240906,143700,3258510270,8650,8630,8650,8630,207
|
|
20240906,143600,3256720160,8650,8650,8650,8650,2
|
|
20240906,143500,3256702860,8640,8640,8640,8640,650
|
|
20240906,143400,3251086860,8640,8640,8640,8630,84
|
|
20240906,143300,3250361600,8630,8640,8640,8630,904
|
|
20240906,143200,3242551710,8630,8630,8630,8630,49
|
|
20240906,143100,3242128840,8630,8630,8630,8630,0
|
|
20240906,143000,3242128840,8630,8630,8630,8630,0
|
|
20240906,142900,3242128840,8630,8640,8640,8630,2
|
|
20240906,142800,3242111570,8630,8630,8630,8620,2378
|
|
20240906,142700,3221612660,8620,8630,8630,8620,1785
|
|
20240906,142600,3206218850,8630,8630,8630,8630,0
|
|
20240906,142500,3206218850,8630,8630,8630,8630,16
|
|
20240906,142400,3206080770,8630,8630,8630,8620,324
|
|
20240906,142300,3203286650,8630,8630,8630,8630,139
|
|
20240906,142200,3202087080,8630,8620,8630,8620,614
|
|
20240906,142100,3196794260,8620,8630,8640,8620,2951
|
|
20240906,142000,3171336030,8640,8640,8640,8640,20
|
|
20240906,141900,3171163230,8640,8650,8650,8630,4798
|
|
20240906,141800,3129723660,8650,8650,8650,8650,110
|
|
20240906,141700,3128772160,8650,8650,8650,8650,0
|
|
20240906,141600,3128772160,8650,8670,8670,8650,240
|
|
20240906,141500,3126695860,8650,8650,8650,8650,250
|
|
20240906,141400,3124533360,8650,8640,8650,8640,271
|
|
20240906,141300,3122189230,8640,8640,8640,8640,0
|
|
20240906,141200,3122189230,8640,8660,8660,8640,522
|
|
20240906,141100,3117676450,8650,8650,8650,8650,0
|
|
20240906,141000,3117676450,8650,8660,8660,8650,500
|
|
20240906,140900,3113350280,8660,8660,8660,8660,48
|
|
20240906,140800,3112934600,8650,8680,8680,8650,823
|
|
20240906,140700,3105794050,8650,8650,8650,8650,0
|
|
20240906,140600,3105794050,8650,8650,8650,8650,21
|
|
20240906,140500,3105612400,8650,8650,8650,8650,0
|
|
20240906,140400,3105612400,8650,8650,8650,8650,0
|
|
20240906,140300,3105612400,8650,8650,8650,8650,146
|
|
20240906,140200,3104349500,8670,8670,8690,8670,202
|
|
20240906,140100,3102596200,8670,8670,8670,8670,11
|
|
20240906,140000,3102500830,8680,8680,8680,8680,0
|
|
20240906,135900,3102500830,8680,8680,8680,8680,0
|
|
20240906,135800,3102500830,8680,8640,8680,8640,443
|
|
20240906,135700,3098672490,8650,8650,8650,8650,58
|
|
20240906,135600,3098170790,8650,8660,8660,8650,820
|
|
20240906,135500,3091077770,8660,8660,8660,8660,0
|
|
20240906,135400,3091077770,8660,8660,8660,8660,0
|
|
20240906,135300,3091077770,8660,8660,8660,8660,1
|
|
20240906,135200,3091069110,8650,8650,8650,8650,0
|
|
20240906,135100,3091069110,8650,8660,8660,8650,4480
|
|
20240906,135000,3052311350,8660,8680,8680,8660,26
|
|
20240906,134900,3052086070,8650,8660,8660,8650,3293
|
|
20240906,134800,3023592420,8660,8660,8660,8660,1314
|
|
20240906,134700,3012213180,8660,8660,8660,8660,0
|
|
20240906,134600,3012213180,8660,8660,8660,8660,6
|
|
20240906,134500,3012161220,8660,8660,8660,8660,0
|
|
20240906,134400,3012161220,8660,8690,8690,8660,4788
|
|
20240906,134300,2970688090,8690,8690,8690,8690,121
|
|
20240906,134200,2969636600,8690,8690,8690,8690,4
|
|
20240906,134100,2969601840,8670,8680,8680,8670,389
|
|
20240906,134000,2966228710,8670,8680,8680,8670,32
|
|
20240906,133900,2965951160,8680,8690,8690,8680,510
|
|
20240906,133800,2961524220,8690,8690,8690,8690,0
|
|
20240906,133700,2961524220,8690,8690,8690,8690,3
|
|
20240906,133600,2961498150,8690,8690,8690,8690,200
|
|
20240906,133500,2959760150,8690,8690,8690,8690,375
|
|
20240906,133400,2956501400,8680,8680,8680,8680,10
|
|
20240906,133300,2956414600,8680,8680,8680,8680,531
|
|
20240906,133200,2951805520,8680,8670,8680,8670,539
|
|
20240906,133100,2947130150,8670,8670,8670,8670,20
|
|
20240906,133000,2946956750,8670,8670,8670,8670,0
|
|
20240906,132900,2946956750,8670,8670,8670,8670,43
|
|
20240906,132800,2946583940,8660,8660,8660,8660,73
|
|
20240906,132700,2945951760,8660,8660,8660,8660,0
|
|
20240906,132600,2945951760,8660,8660,8660,8660,1
|
|
20240906,132500,2945943100,8660,8660,8660,8660,1230
|
|
20240906,132400,2935291300,8680,8680,8680,8680,0
|
|
20240906,132300,2935291300,8680,8680,8680,8680,302
|
|
20240906,132200,2932669940,8680,8670,8680,8660,578
|
|
20240906,132100,2927663280,8670,8670,8670,8670,1172
|
|
20240906,132000,2917502040,8680,8680,8680,8680,33
|
|
20240906,131900,2917215600,8680,8680,8680,8680,0
|
|
20240906,131800,2917215600,8680,8680,8680,8680,0
|
|
20240906,131700,2917215600,8680,8680,8680,8680,7
|
|
20240906,131600,2917154840,8670,8670,8690,8670,431
|
|
20240906,131500,2913417850,8670,8670,8670,8670,226
|
|
20240906,131400,2911458430,8670,8670,8670,8670,849
|
|
20240906,131300,2904097600,8700,8670,8700,8670,3
|
|
20240906,131200,2904071560,8670,8680,8680,8670,61
|
|
20240906,131100,2903542320,8670,8680,8680,8670,563
|
|
20240906,131000,2898656370,8680,8680,8680,8680,1
|
|
20240906,130900,2898647690,8700,8690,8700,8680,106
|
|
20240906,130800,2897727490,8690,8690,8690,8690,330
|
|
20240906,130700,2894859790,8700,8670,8700,8670,576
|
|
20240906,130600,2889861260,8660,8670,8670,8660,1020
|
|
20240906,130500,2881018060,8670,8670,8670,8670,52
|
|
20240906,130400,2880567220,8670,8670,8670,8670,519
|
|
20240906,130300,2876067490,8680,8680,8680,8680,89
|
|
20240906,130200,2875294970,8690,8690,8690,8690,10
|
|
20240906,130100,2875208070,8690,8690,8690,8690,3
|
|
20240906,130000,2875182000,8690,8690,8690,8690,0
|
|
20240906,125900,2875182000,8690,8690,8690,8690,5
|
|
20240906,125800,2875138550,8690,8690,8690,8690,13
|
|
20240906,125700,2875025580,8670,8670,8670,8670,808
|
|
20240906,125600,2868020220,8670,8670,8670,8670,0
|
|
20240906,125500,2868020220,8670,8670,8670,8670,19
|
|
20240906,125400,2867855490,8670,8670,8680,8670,4
|
|
20240906,125300,2867820800,8680,8680,8680,8680,308
|
|
20240906,125200,2865147360,8670,8670,8670,8670,185
|
|
20240906,125100,2863543410,8680,8680,8680,8680,300
|
|
20240906,125000,2860939410,8670,8680,8680,8670,71
|
|
20240906,124900,2860323830,8680,8680,8680,8680,3
|
|
20240906,124800,2860297790,8680,8680,8680,8680,102
|
|
20240906,124700,2859412430,8690,8660,8690,8660,1014
|
|
20240906,124600,2850601070,8690,8690,8690,8690,6
|
|
20240906,124500,2850548930,8690,8680,8690,8660,329
|
|
20240906,124400,2847697340,8670,8670,8670,8670,300
|
|
20240906,124300,2845096340,8670,8670,8670,8670,0
|
|
20240906,124200,2845096340,8670,8680,8680,8670,121
|
|
20240906,124100,2844047260,8670,8680,8680,8670,584
|
|
20240906,124000,2838978850,8680,8680,8680,8680,346
|
|
20240906,123900,2835975570,8670,8670,8670,8670,73
|
|
20240906,123800,2835342660,8670,8670,8670,8670,40
|
|
20240906,123700,2834995860,8670,8660,8670,8660,163
|
|
20240906,123600,2833583280,8660,8660,8660,8660,700
|
|
20240906,123500,2827521280,8660,8660,8660,8660,60
|
|
20240906,123400,2827001680,8660,8660,8660,8660,1
|
|
20240906,123300,2826993020,8660,8670,8670,8660,18
|
|
20240906,123200,2826836970,8670,8670,8670,8670,26
|
|
20240906,123100,2826611550,8670,8670,8670,8670,5
|
|
20240906,123000,2826568200,8650,8660,8660,8650,720
|
|
20240906,122900,2820340110,8650,8660,8660,8650,739
|
|
20240906,122800,2813944760,8670,8670,8670,8660,2744
|
|
20240906,122700,2790172750,8680,8680,8680,8670,1775
|
|
20240906,122600,2774782460,8670,8680,8680,8670,378
|
|
20240906,122500,2771504420,8680,8680,8680,8680,4
|
|
20240906,122400,2771469700,8680,8670,8680,8670,161
|
|
20240906,122300,2770073790,8670,8670,8680,8670,481
|
|
20240906,122200,2765903420,8670,8670,8670,8670,0
|
|
20240906,122100,2765903420,8670,8680,8680,8670,56
|
|
20240906,122000,2765417480,8670,8670,8670,8670,0
|
|
20240906,121900,2765417480,8670,8670,8670,8670,10
|
|
20240906,121800,2765330780,8670,8680,8680,8670,190
|
|
20240906,121700,2763683400,8690,8670,8690,8670,291
|
|
20240906,121600,2761158380,8670,8690,8690,8670,501
|
|
20240906,121500,2756814690,8670,8670,8670,8670,305
|
|
20240906,121400,2754170340,8670,8680,8680,8670,25
|
|
20240906,121300,2753953350,8680,8680,8680,8680,233
|
|
20240906,121200,2751930910,8680,8680,8680,8680,51
|
|
20240906,121100,2751488230,8680,8680,8680,8680,200
|
|
20240906,121000,2749752230,8680,8690,8690,8680,305
|
|
20240906,120900,2747104780,8680,8680,8680,8680,500
|
|
20240906,120800,2742764780,8670,8670,8670,8670,133
|
|
20240906,120700,2741611670,8670,8680,8680,8660,950
|
|
20240906,120600,2733376310,8680,8680,8680,8680,392
|
|
20240906,120500,2729973750,8680,8680,8680,8680,50
|
|
20240906,120400,2729539750,8670,8690,8690,8670,169
|
|
20240906,120300,2728074000,8690,8670,8690,8670,501
|
|
20240906,120200,2723722130,8670,8670,8670,8670,124
|
|
20240906,120100,2722647050,8670,8680,8680,8660,2952
|
|
20240906,120000,2697054210,8690,8680,8690,8680,7
|
|
20240906,115900,2696993430,8690,8690,8690,8690,7
|
|
20240906,115800,2696932600,8690,8690,8690,8690,286
|
|
20240906,115700,2694447260,8680,8690,8690,8680,17
|
|
20240906,115600,2694299540,8690,8690,8690,8690,100
|
|
20240906,115500,2693430540,8680,8680,8680,8680,60
|
|
20240906,115400,2692909740,8690,8690,8690,8690,100
|
|
20240906,115300,2692040740,8690,8690,8690,8690,1
|
|
20240906,115200,2692032050,8690,8720,8720,8690,446
|
|
20240906,115100,2688152280,8720,8720,8720,8720,0
|
|
20240906,115000,2688152280,8720,8690,8720,8690,667
|
|
20240906,114900,2682348570,8740,8720,8740,8720,201
|
|
20240906,114800,2680593110,8690,8690,8690,8690,1002
|
|
20240906,114700,2671885730,8680,8680,8680,8680,1
|
|
20240906,114600,2671877050,8710,8710,8710,8710,102
|
|
20240906,114500,2670988630,8710,8680,8710,8680,1220
|
|
20240906,114400,2660372760,8690,8680,8690,8680,5
|
|
20240906,114300,2660329340,8680,8680,8680,8680,28
|
|
20240906,114200,2660086300,8680,8680,8680,8680,3
|
|
20240906,114100,2660060260,8680,8680,8690,8670,63
|
|
20240906,114000,2659513450,8680,8690,8690,8680,107
|
|
20240906,113900,2658584620,8680,8690,8690,8680,56
|
|
20240906,113800,2658098140,8680,8680,8680,8680,0
|
|
20240906,113700,2658098140,8680,8680,8680,8680,991
|
|
20240906,113600,2649496260,8700,8700,8700,8700,0
|
|
20240906,113500,2649496260,8700,8660,8700,8660,215
|
|
20240906,113400,2647630220,8660,8660,8660,8660,2506
|
|
20240906,113300,2625928260,8670,8670,8670,8660,171
|
|
20240906,113200,2624446990,8670,8670,8670,8660,409
|
|
20240906,113100,2620902960,8670,8670,8670,8660,4626
|
|
20240906,113000,2580833690,8670,8680,8680,8670,16
|
|
20240906,112900,2580694900,8680,8670,8680,8670,232
|
|
20240906,112800,2578683140,8670,8680,8680,8670,1248
|
|
20240906,112700,2567851830,8690,8690,8690,8690,100
|
|
20240906,112600,2566982830,8690,8680,8690,8680,81
|
|
20240906,112500,2566279020,8670,8670,8670,8670,167
|
|
20240906,112400,2564831130,8670,8670,8670,8670,2295
|
|
20240906,112300,2544933480,8670,8670,8670,8670,0
|
|
20240906,112200,2544933480,8670,8670,8670,8670,303
|
|
20240906,112100,2542306470,8670,8670,8670,8670,407
|
|
20240906,112000,2538777780,8670,8690,8690,8670,2222
|
|
20240906,111900,2519511320,8690,8690,8690,8680,1168
|
|
20240906,111800,2509367770,8690,8690,8690,8680,1139
|
|
20240906,111700,2499474520,8690,8690,8690,8690,108
|
|
20240906,111600,2498536000,8690,8690,8690,8690,15
|
|
20240906,111500,2498405650,8690,8690,8690,8690,105
|
|
20240906,111400,2497493200,8680,8680,8680,8680,584
|
|
20240906,111300,2492424080,8680,8700,8700,8670,2441
|
|
20240906,111200,2471223560,8700,8700,8700,8700,147
|
|
20240906,111100,2469944660,8700,8710,8710,8700,4062
|
|
20240906,111000,2434602220,8710,8710,8710,8710,217
|
|
20240906,110900,2432712150,8710,8710,8710,8710,61
|
|
20240906,110800,2432180840,8700,8710,8710,8700,46
|
|
20240906,110700,2431780380,8710,8710,8720,8710,10957
|
|
20240906,110600,2336338540,8710,8730,8730,8710,493
|
|
20240906,110500,2332044140,8710,8710,8720,8710,196
|
|
20240906,110400,2330336670,8710,8740,8740,8710,16
|
|
20240906,110300,2330196860,8740,8740,8740,8720,1070
|
|
20240906,110200,2320864960,8720,8720,8720,8720,1
|
|
20240906,110100,2320856240,8720,8730,8730,8720,345
|
|
20240906,110000,2317847580,8730,8720,8730,8720,159
|
|
20240906,105900,2316460890,8720,8730,8730,8690,1476
|
|
20240906,105800,2303615420,8720,8710,8720,8700,285
|
|
20240906,105700,2301130480,8690,8690,8690,8690,0
|
|
20240906,105600,2301130480,8690,8710,8710,8690,323
|
|
20240906,105500,2298318910,8710,8690,8710,8690,364
|
|
20240906,105400,2295155230,8680,8670,8680,8660,1307
|
|
20240906,105300,2283824880,8670,8700,8700,8670,3013
|
|
20240906,105200,2257650290,8700,8700,8700,8690,1845
|
|
20240906,105100,2241605920,8700,8710,8720,8690,246
|
|
20240906,105000,2239466510,8700,8710,8710,8700,493
|
|
20240906,104900,2235177210,8700,8690,8700,8690,556
|
|
20240906,104800,2230345060,8690,8690,8690,8680,1166
|
|
20240906,104700,2220219600,8680,8700,8700,8680,2046
|
|
20240906,104600,2202440420,8700,8710,8720,8690,962
|
|
20240906,104500,2194075490,8700,8700,8700,8690,265
|
|
20240906,104400,2191771920,8700,8710,8710,8690,1533
|
|
20240906,104300,2178441310,8710,8700,8710,8700,514
|
|
20240906,104200,2173969430,8690,8710,8710,8690,8341
|
|
20240906,104100,2101407850,8700,8740,8740,8700,14080
|
|
20240906,104000,1978751330,8750,8780,8780,8720,8468
|
|
20240906,103900,1904726460,8770,8770,8770,8770,183
|
|
20240906,103800,1903121550,8760,8760,8760,8760,0
|
|
20240906,103700,1903121550,8760,8790,8790,8760,952
|
|
20240906,103600,1894777470,8790,8780,8790,8760,4295
|
|
20240906,103500,1857142440,8780,8780,8780,8780,256
|
|
20240906,103400,1854894760,8770,8800,8800,8760,3748
|
|
20240906,103300,1822031480,8800,8780,8800,8780,245
|
|
20240906,103200,1819880340,8780,8790,8790,8780,520
|
|
20240906,103100,1815312180,8790,8800,8810,8790,1315
|
|
20240906,103000,1803739440,8800,8810,8810,8800,1454
|
|
20240906,102900,1790939610,8810,8810,8820,8800,4771
|
|
20240906,102800,1748934240,8810,8820,8820,8810,1002
|
|
20240906,102700,1740102730,8820,8840,8840,8820,3301
|
|
20240906,102600,1710943060,8850,8850,8850,8850,691
|
|
20240906,102500,1704827710,8850,8850,8850,8850,737
|
|
20240906,102400,1698305260,8850,8850,8880,8840,430
|
|
20240906,102300,1694500860,8840,8870,8870,8840,1763
|
|
20240906,102200,1678896290,8880,8880,8880,8860,673
|
|
20240906,102100,1672927490,8880,8880,8880,8850,2292
|
|
20240906,102000,1652602270,8880,8900,8930,8880,2544
|
|
20240906,101900,1629977000,8930,8910,8930,8900,187
|
|
20240906,101800,1628310820,8930,8930,8930,8910,338
|
|
20240906,101700,1625296010,8920,8920,8940,8920,557
|
|
20240906,101600,1620323650,8920,8920,8920,8920,4
|
|
20240906,101500,1620287970,8920,8890,8920,8890,116
|
|
20240906,101400,1619256250,8890,8910,8930,8890,2823
|
|
20240906,101300,1594067580,8890,8910,8910,8890,216
|
|
20240906,101200,1592146750,8930,8890,8930,8890,3
|
|
20240906,101100,1592120040,8930,8900,8930,8890,4550
|
|
20240906,101000,1551660450,8890,8920,8920,8890,367
|
|
20240906,100900,1548391870,8920,8920,8920,8910,175
|
|
20240906,100800,1546830880,8920,8950,8950,8920,894
|
|
20240906,100700,1538850910,8950,8950,8970,8930,2082
|
|
20240906,100600,1520205980,8950,8890,8950,8870,1212
|
|
20240906,100500,1509421880,8890,8890,8890,8890,127
|
|
20240906,100400,1508292850,8890,8860,8890,8860,260
|
|
20240906,100300,1505989040,8860,8890,8890,8860,503
|
|
20240906,100200,1501532120,8860,8880,8890,8860,313
|
|
20240906,100100,1498753620,8870,8870,8890,8850,834
|
|
20240906,100000,1491364560,8870,8880,8910,8850,1389
|
|
20240906,095900,1479018470,8880,8870,8880,8850,1045
|
|
20240906,095800,1469752780,8850,8880,8880,8850,1919
|
|
20240906,095700,1452739100,8880,8890,8890,8880,597
|
|
20240906,095600,1447436380,8890,8890,8900,8890,12
|
|
20240906,095500,1447329690,8890,8890,8890,8880,206
|
|
20240906,095400,1445498530,8890,8880,8890,8880,512
|
|
20240906,095300,1440951820,8880,8920,8920,8880,2699
|
|
20240906,095200,1416942410,8920,8960,8970,8920,2172
|
|
20240906,095100,1397515590,8990,8950,9000,8950,1651
|
|
20240906,095000,1382725380,8950,8940,8990,8940,1707
|
|
20240906,094900,1367424620,8940,8910,8940,8900,3097
|
|
20240906,094800,1339830940,8920,8910,8920,8910,149
|
|
20240906,094700,1338502350,8890,8920,8920,8890,976
|
|
20240906,094600,1329801190,8920,8860,8920,8860,523
|
|
20240906,094500,1325147540,8860,8850,8860,8850,281
|
|
20240906,094400,1322659590,8820,8840,8840,8820,623
|
|
20240906,094300,1317162420,8830,8840,8840,8830,2388
|
|
20240906,094200,1296072960,8840,8880,8880,8840,4042
|
|
20240906,094100,1260259080,8880,8910,8910,8880,3979
|
|
20240906,094000,1224899600,8910,8940,8950,8900,4923
|
|
20240906,093900,1181016170,8940,8990,8990,8920,7567
|
|
20240906,093800,1113182800,8990,9030,9040,8970,3675
|
|
20240906,093700,1080092700,9030,9020,9030,8990,6409
|
|
20240906,093600,1022378160,9020,9010,9070,9010,5711
|
|
20240906,093500,970746680,9010,9000,9010,8970,3313
|
|
20240906,093400,940919800,9010,9010,9020,8980,3781
|
|
20240906,093300,906877480,9010,8940,9020,8940,3001
|
|
20240906,093200,879864320,8920,8910,8930,8910,1726
|
|
20240906,093100,864479250,8910,8940,8940,8910,3344
|
|
20240906,093000,834636300,8950,8950,8990,8930,3695
|
|
20240906,092900,801533360,8950,8970,9030,8920,12779
|
|
20240906,092800,686641930,8970,8920,8980,8920,7802
|
|
20240906,092700,616904700,8930,8890,8930,8870,4645
|
|
20240906,092600,575553830,8890,8890,8900,8870,993
|
|
20240906,092500,566726060,8890,8840,8890,8840,1578
|
|
20240906,092400,552729550,8840,8840,8840,8840,743
|
|
20240906,092300,546161430,8840,8840,8840,8840,66
|
|
20240906,092200,545577990,8840,8820,8850,8810,548
|
|
20240906,092100,540744160,8810,8820,8830,8810,622
|
|
20240906,092000,535260910,8810,8850,8850,8810,910
|
|
20240906,091900,527229210,8840,8900,8900,8840,11720
|
|
20240906,091800,423168260,8900,8890,8900,8880,1742
|
|
20240906,091700,407678760,8890,8910,8910,8880,1543
|
|
20240906,091600,393950560,8920,8900,8930,8890,2904
|
|
20240906,091500,368062290,8900,8930,8940,8900,3188
|
|
20240906,091400,339616000,8920,8900,8930,8890,2831
|
|
20240906,091300,314393350,8860,8820,8920,8780,2947
|
|
20240906,091200,288249830,8770,8790,8820,8770,1441
|
|
20240906,091100,275592250,8790,8800,8800,8790,814
|
|
20240906,091000,268430250,8800,8820,8820,8800,122
|
|
20240906,090900,267356630,8820,8800,8820,8800,1471
|
|
20240906,090800,254406400,8800,8770,8810,8770,365
|
|
20240906,090700,251193490,8800,8800,8810,8770,1276
|
|
20240906,090600,239971600,8780,8820,8820,8770,1198
|
|
20240906,090500,229461750,8820,8760,8820,8760,1446
|
|
20240906,090400,216743350,8760,8750,8800,8750,762
|
|
20240906,090300,210048480,8750,8760,8760,8730,4194
|
|
20240906,090200,173333950,8760,8750,8810,8750,1135
|
|
20240906,090100,163387230,8710,8760,8760,8710,7927
|
|
20240906,090000,94146310,8760,8750,8850,8750,9661
|