616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191300,3744722760,18920,18920,18920,18920,2797
|
|
20240904,191200,3744722760,18920,18920,18920,18920,0
|
|
20240904,191100,3744722760,18920,18920,18920,18920,0
|
|
20240904,191000,3744722760,18920,18920,18920,18920,0
|
|
20240904,190900,3744722760,18920,18920,18920,18920,0
|
|
20240904,190800,3744722760,18920,18920,18920,18920,0
|
|
20240904,190700,3744722760,18920,18920,18920,18920,0
|
|
20240904,190600,3744722760,18920,18920,18920,18920,0
|
|
20240904,190500,3744722760,18920,18920,18920,18920,0
|
|
20240904,190400,3744722760,18920,18920,18920,18920,0
|
|
20240904,190300,3744722760,18920,18920,18920,18920,0
|
|
20240904,190200,3744722760,18920,18920,18920,18920,0
|
|
20240904,190100,3744722760,18920,18920,18920,18920,0
|
|
20240904,190000,3744722760,18920,18920,18920,18920,0
|
|
20240904,185900,3744722760,18920,18920,18920,18920,0
|
|
20240904,185800,3744722760,18920,18920,18920,18920,0
|
|
20240904,185700,3744722760,18920,18920,18920,18920,0
|
|
20240904,185600,3744722760,18920,18920,18920,18920,0
|
|
20240904,185500,3744722760,18920,18920,18920,18920,0
|
|
20240904,185400,3744722760,18920,18920,18920,18920,0
|
|
20240904,185300,3744722760,18920,18920,18920,18920,0
|
|
20240904,185200,3744722760,18920,18920,18920,18920,0
|
|
20240904,185100,3744722760,18920,18920,18920,18920,0
|
|
20240904,185000,3744722760,18920,18920,18920,18920,0
|
|
20240904,184900,3744722760,18920,18920,18920,18920,0
|
|
20240904,184800,3744722760,18920,18920,18920,18920,0
|
|
20240904,184700,3744722760,18920,18920,18920,18920,0
|
|
20240904,184600,3744722760,18920,18920,18920,18920,0
|
|
20240904,184500,3744722760,18920,18920,18920,18920,0
|
|
20240904,184400,3744722760,18920,18920,18920,18920,0
|
|
20240904,184300,3744722760,18920,18920,18920,18920,2797
|
|
20240904,184200,3744722760,18920,18920,18920,18920,0
|
|
20240904,184100,3744722760,18920,18920,18920,18920,0
|
|
20240904,184000,3744722760,18920,18920,18920,18920,0
|
|
20240904,183900,3744722760,18920,18920,18920,18920,0
|
|
20240904,183800,3744722760,18920,18920,18920,18920,0
|
|
20240904,183700,3744722760,18920,18920,18920,18920,0
|
|
20240904,183600,3744722760,18920,18920,18920,18920,0
|
|
20240904,183500,3744722760,18920,18920,18920,18920,0
|
|
20240904,183400,3744722760,18920,18920,18920,18920,0
|
|
20240904,183300,3744722760,18920,18920,18920,18920,0
|
|
20240904,183200,3744722760,18920,18920,18920,18920,0
|
|
20240904,183100,3744722760,18920,18920,18920,18920,0
|
|
20240904,183000,3744722760,18920,18920,18920,18920,0
|
|
20240904,182900,3744722760,18920,18920,18920,18920,0
|
|
20240904,182800,3744722760,18920,18920,18920,18920,0
|
|
20240904,182700,3744722760,18920,18920,18920,18920,0
|
|
20240904,182600,3744722760,18920,18920,18920,18920,0
|
|
20240904,182500,3744722760,18920,18920,18920,18920,0
|
|
20240904,182400,3744722760,18920,18920,18920,18920,0
|
|
20240904,182300,3744722760,18920,18920,18920,18920,0
|
|
20240904,182200,3744722760,18920,18920,18920,18920,0
|
|
20240904,182100,3744722760,18920,18920,18920,18920,0
|
|
20240904,182000,3744722760,18920,18920,18920,18920,0
|
|
20240904,181900,3744722760,18920,18920,18920,18920,0
|
|
20240904,181800,3744722760,18920,18920,18920,18920,0
|
|
20240904,181700,3744722760,18920,18920,18920,18920,0
|
|
20240904,181600,3744722760,18920,18920,18920,18920,0
|
|
20240904,181500,3744722760,18920,18920,18920,18920,0
|
|
20240904,181400,3744722760,18920,18920,18920,18920,0
|
|
20240904,181300,3744722760,18920,18920,18920,18920,2797
|
|
20240904,181200,3744722760,18920,18920,18920,18920,0
|
|
20240904,181100,3744722760,18920,18920,18920,18920,0
|
|
20240904,181000,3744722760,18920,18920,18920,18920,0
|
|
20240904,180900,3744722760,18920,18920,18920,18920,0
|
|
20240904,180800,3744722760,18920,18920,18920,18920,0
|
|
20240904,180700,3744722760,18920,18920,18920,18920,0
|
|
20240904,180600,3744722760,18920,18920,18920,18920,0
|
|
20240904,180500,3744722760,18920,18920,18920,18920,0
|
|
20240904,180400,3744722760,18920,18920,18920,18920,0
|
|
20240904,180300,3744722760,18920,18920,18920,18920,0
|
|
20240904,180200,3744722760,18920,18920,18920,18920,0
|
|
20240904,180100,3744722760,18920,18920,18920,18920,0
|
|
20240904,180000,3744722760,18920,18920,18920,18920,0
|
|
20240904,175900,3744722760,18920,18920,18920,18920,0
|
|
20240904,175800,3744722760,18920,18920,18920,18920,0
|
|
20240904,175700,3744722760,18920,18920,18920,18920,0
|
|
20240904,175600,3744722760,18920,18920,18920,18920,0
|
|
20240904,175500,3744722760,18920,18920,18920,18920,0
|
|
20240904,175400,3744722760,18920,18920,18920,18920,0
|
|
20240904,175300,3744722760,18920,18920,18920,18920,0
|
|
20240904,175200,3744722760,18920,18920,18920,18920,0
|
|
20240904,175100,3744722760,18920,18920,18920,18920,0
|
|
20240904,175000,3744722760,18920,18920,18920,18920,0
|
|
20240904,174900,3744722760,18920,18920,18920,18920,0
|
|
20240904,174800,3744722760,18920,18920,18920,18920,0
|
|
20240904,174700,3744722760,18920,18920,18920,18920,0
|
|
20240904,174600,3744722760,18920,18920,18920,18920,0
|
|
20240904,174500,3744722760,18920,18920,18920,18920,0
|
|
20240904,174400,3744722760,18920,18920,18920,18920,0
|
|
20240904,174300,3744722760,18920,18920,18920,18920,2797
|
|
20240904,174200,3744722760,18920,18920,18920,18920,0
|
|
20240904,174100,3744722760,18920,18920,18920,18920,0
|
|
20240904,174000,3744722760,18920,18920,18920,18920,0
|
|
20240904,173900,3744722760,18920,18920,18920,18920,0
|
|
20240904,173800,3744722760,18920,18920,18920,18920,0
|
|
20240904,173700,3744722760,18920,18920,18920,18920,0
|
|
20240904,173600,3744722760,18920,18920,18920,18920,0
|
|
20240904,173500,3744722760,18920,18920,18920,18920,0
|
|
20240904,173400,3744722760,18920,18920,18920,18920,0
|
|
20240904,173300,3744722760,18920,18920,18920,18920,0
|
|
20240904,173200,3744722760,18920,18920,18920,18920,0
|
|
20240904,173100,3744722760,18920,18920,18920,18920,0
|
|
20240904,173000,3744722760,18920,18920,18920,18920,0
|
|
20240904,172900,3744722760,18920,18920,18920,18920,0
|
|
20240904,172800,3744722760,18920,18920,18920,18920,0
|
|
20240904,172700,3744722760,18920,18920,18920,18920,0
|
|
20240904,172600,3744722760,18920,18920,18920,18920,0
|
|
20240904,172500,3744722760,18920,18920,18920,18920,0
|
|
20240904,172400,3744722760,18920,18920,18920,18920,0
|
|
20240904,172300,3744722760,18920,18920,18920,18920,0
|
|
20240904,172200,3744722760,18920,18920,18920,18920,0
|
|
20240904,172100,3744722760,18920,18920,18920,18920,0
|
|
20240904,172000,3744722760,18920,18920,18920,18920,0
|
|
20240904,171900,3744722760,18920,18920,18920,18920,0
|
|
20240904,171800,3744722760,18920,18920,18920,18920,0
|
|
20240904,171700,3744722760,18920,18920,18920,18920,0
|
|
20240904,171600,3744722760,18920,18920,18920,18920,0
|
|
20240904,171500,3744722760,18920,18920,18920,18920,0
|
|
20240904,171400,3744722760,18920,18920,18920,18920,0
|
|
20240904,171300,3744722760,18920,18920,18920,18920,2797
|
|
20240904,171200,3744722760,18920,18920,18920,18920,0
|
|
20240904,171100,3744722760,18920,18920,18920,18920,0
|
|
20240904,171000,3744722760,18920,18920,18920,18920,0
|
|
20240904,170900,3744722760,18920,18920,18920,18920,0
|
|
20240904,170800,3744722760,18920,18920,18920,18920,0
|
|
20240904,170700,3744722760,18920,18920,18920,18920,0
|
|
20240904,170600,3744722760,18920,18920,18920,18920,0
|
|
20240904,170500,3744722760,18920,18920,18920,18920,0
|
|
20240904,170400,3744722760,18920,18920,18920,18920,0
|
|
20240904,170300,3744722760,18920,18920,18920,18920,0
|
|
20240904,170200,3744722760,18920,18920,18920,18920,0
|
|
20240904,170100,3744722760,18920,18920,18920,18920,0
|
|
20240904,170000,3744722760,18920,18920,18920,18920,0
|
|
20240904,165900,3744722760,18920,18920,18920,18920,0
|
|
20240904,165800,3744722760,18920,18920,18920,18920,0
|
|
20240904,165700,3744722760,18920,18920,18920,18920,0
|
|
20240904,165600,3744722760,18920,18920,18920,18920,0
|
|
20240904,165500,3744722760,18920,18920,18920,18920,0
|
|
20240904,165400,3744722760,18920,18920,18920,18920,0
|
|
20240904,165300,3744722760,18920,18920,18920,18920,0
|
|
20240904,165200,3744722760,18920,18920,18920,18920,0
|
|
20240904,165100,3744722760,18920,18920,18920,18920,0
|
|
20240904,165000,3744722760,18920,18920,18920,18920,0
|
|
20240904,164900,3744722760,18920,18920,18920,18920,0
|
|
20240904,164800,3744722760,18920,18920,18920,18920,0
|
|
20240904,164700,3744722760,18920,18920,18920,18920,0
|
|
20240904,164600,3744722760,18920,18920,18920,18920,0
|
|
20240904,164500,3744722760,18920,18920,18920,18920,0
|
|
20240904,164400,3744722760,18920,18920,18920,18920,0
|
|
20240904,164300,3744722760,18920,18920,18920,18920,2797
|
|
20240904,164200,3744722760,18920,18920,18920,18920,0
|
|
20240904,164100,3744722760,18920,18920,18920,18920,0
|
|
20240904,164000,3744722760,18920,18920,18920,18920,0
|
|
20240904,163900,3744722760,18920,18920,18920,18920,0
|
|
20240904,163800,3744722760,18920,18920,18920,18920,0
|
|
20240904,163700,3744722760,18920,18920,18920,18920,0
|
|
20240904,163600,3744722760,18920,18920,18920,18920,0
|
|
20240904,163500,3744722760,18920,18920,18920,18920,0
|
|
20240904,163400,3744722760,18920,18920,18920,18920,0
|
|
20240904,163300,3744722760,18920,18920,18920,18920,0
|
|
20240904,163200,3744722760,18920,18920,18920,18920,0
|
|
20240904,163100,3744722760,18920,18920,18920,18920,0
|
|
20240904,163000,3744722760,18920,18920,18920,18920,0
|
|
20240904,162900,3744722760,18920,18920,18920,18920,0
|
|
20240904,162800,3744722760,18920,18920,18920,18920,0
|
|
20240904,162700,3744722760,18920,18920,18920,18920,0
|
|
20240904,162600,3744722760,18920,18920,18920,18920,0
|
|
20240904,162500,3744722760,18920,18920,18920,18920,0
|
|
20240904,162400,3744722760,18920,18920,18920,18920,0
|
|
20240904,162300,3744722760,18920,18920,18920,18920,0
|
|
20240904,162200,3744722760,18920,18920,18920,18920,0
|
|
20240904,162100,3744722760,18920,18920,18920,18920,0
|
|
20240904,162000,3744722760,18920,18920,18920,18920,0
|
|
20240904,161900,3744722760,18920,18920,18920,18920,0
|
|
20240904,161800,3744722760,18920,18920,18920,18920,0
|
|
20240904,161700,3744722760,18920,18920,18920,18920,0
|
|
20240904,161600,3744722760,18920,18920,18920,18920,0
|
|
20240904,161500,3744722760,18920,18920,18920,18920,0
|
|
20240904,161400,3744722760,18920,18920,18920,18920,0
|
|
20240904,161300,3744722760,18920,18920,18920,18920,2797
|
|
20240904,161200,3744722760,18920,18920,18920,18920,0
|
|
20240904,161100,3744722760,18920,18920,18920,18920,0
|
|
20240904,161000,3744722760,18920,18920,18920,18920,0
|
|
20240904,160900,3744722760,18920,18920,18920,18920,0
|
|
20240904,160800,3744722760,18920,18920,18920,18920,0
|
|
20240904,160700,3744722760,18920,18920,18920,18920,0
|
|
20240904,160600,3744722760,18920,18920,18920,18920,0
|
|
20240904,160500,3744722760,18920,18920,18920,18920,0
|
|
20240904,160400,3744722760,18920,18920,18920,18920,0
|
|
20240904,160300,3744722760,18920,18920,18920,18920,0
|
|
20240904,160200,3744722760,18920,18920,18920,18920,0
|
|
20240904,160100,3744722760,18920,18920,18920,18920,0
|
|
20240904,160000,3744722760,18920,18920,18920,18920,0
|
|
20240904,155900,3744722760,18920,18920,18920,18920,0
|
|
20240904,155800,3744722760,18920,18920,18920,18920,0
|
|
20240904,155700,3744722760,18920,18920,18920,18920,0
|
|
20240904,155600,3744722760,18920,18920,18920,18920,0
|
|
20240904,155500,3744722760,18920,18920,18920,18920,0
|
|
20240904,155400,3744722760,18920,18920,18920,18920,0
|
|
20240904,155300,3744722760,18920,18920,18920,18920,0
|
|
20240904,155200,3744722760,18920,18920,18920,18920,0
|
|
20240904,155100,3744722760,18920,18920,18920,18920,0
|
|
20240904,155000,3744722760,18920,18920,18920,18920,0
|
|
20240904,154900,3744722760,18920,18920,18920,18920,0
|
|
20240904,154800,3744722760,18920,18920,18920,18920,0
|
|
20240904,154700,3744722760,18920,18920,18920,18920,0
|
|
20240904,154600,3744722760,18920,18920,18920,18920,0
|
|
20240904,154500,3744722760,18920,18920,18920,18920,0
|
|
20240904,154400,3744722760,18920,18920,18920,18920,0
|
|
20240904,154300,3744722760,18920,18920,18920,18920,2797
|
|
20240904,154200,3744722760,18920,18920,18920,18920,0
|
|
20240904,154100,3744722760,18920,18920,18920,18920,0
|
|
20240904,154000,3744722760,18920,18920,18920,18920,0
|
|
20240904,153900,3744722760,18920,18920,18920,18920,0
|
|
20240904,153800,3744722760,18920,18920,18920,18920,0
|
|
20240904,153700,3744722760,18920,18920,18920,18920,0
|
|
20240904,153600,3744722760,18920,18920,18920,18920,0
|
|
20240904,153500,3744722760,18920,18920,18920,18920,0
|
|
20240904,153400,3744722760,18920,18920,18920,18920,0
|
|
20240904,153300,3744722760,18920,18920,18920,18920,0
|
|
20240904,153200,3744722760,18920,18920,18920,18920,0
|
|
20240904,153100,3744722760,18920,18920,18920,18920,0
|
|
20240904,153000,3744722760,18920,18920,18920,18920,2797
|
|
20240904,152900,3691803520,18920,18920,18920,18920,0
|
|
20240904,152800,3691803520,18920,18920,18920,18920,0
|
|
20240904,152700,3691803520,18920,18920,18920,18920,0
|
|
20240904,152600,3691803520,18920,18920,18920,18920,0
|
|
20240904,152500,3691803520,18920,18920,18920,18920,0
|
|
20240904,152400,3691803520,18920,18920,18920,18920,0
|
|
20240904,152300,3691803520,18920,18920,18920,18920,0
|
|
20240904,152200,3691803520,18920,18920,18920,18920,0
|
|
20240904,152100,3691803520,18920,18920,18920,18920,0
|
|
20240904,152000,3691803520,18920,18920,18920,18920,0
|
|
20240904,151900,3691803520,18920,18930,18940,18920,604
|
|
20240904,151800,3680369760,18940,18930,18940,18930,94
|
|
20240904,151700,3678589420,18930,18930,18940,18930,217
|
|
20240904,151600,3674481530,18930,18930,18930,18930,432
|
|
20240904,151500,3666303770,18930,18920,18940,18920,295
|
|
20240904,151400,3660719800,18920,18920,18930,18920,587
|
|
20240904,151300,3649613190,18920,18930,18940,18920,352
|
|
20240904,151200,3642950330,18930,18920,18930,18920,406
|
|
20240904,151100,3635267520,18920,18920,18930,18920,582
|
|
20240904,151000,3624254960,18920,18950,18950,18920,585
|
|
20240904,150900,3613177580,18940,18940,18940,18940,50
|
|
20240904,150800,3612230580,18950,18930,18950,18930,117
|
|
20240904,150700,3610014550,18940,18930,18950,18920,999
|
|
20240904,150600,3591097260,18930,18920,18930,18920,401
|
|
20240904,150500,3583509470,18920,18920,18920,18910,102
|
|
20240904,150400,3581579680,18910,18910,18920,18910,186
|
|
20240904,150300,3578061810,18920,18920,18920,18920,129
|
|
20240904,150200,3575621130,18910,18910,18920,18910,83
|
|
20240904,150100,3574050880,18920,18930,18930,18920,194
|
|
20240904,150000,3570380000,18920,18930,18930,18920,602
|
|
20240904,145900,3558989490,18920,18910,18930,18910,144
|
|
20240904,145800,3556264840,18910,18920,18920,18910,148
|
|
20240904,145700,3553464690,18920,18920,18930,18920,81
|
|
20240904,145600,3551932100,18920,18920,18920,18920,45
|
|
20240904,145500,3551080700,18910,18920,18930,18910,142
|
|
20240904,145400,3548394010,18920,18920,18920,18920,26
|
|
20240904,145300,3547902090,18920,18930,18930,18920,8
|
|
20240904,145200,3547750710,18920,18910,18920,18910,155
|
|
20240904,145100,3544819590,18910,18910,18910,18900,690
|
|
20240904,145000,3531774900,18910,18910,18910,18910,21
|
|
20240904,144900,3531377790,18900,18910,18910,18900,671
|
|
20240904,144800,3518695620,18910,18900,18910,18900,28
|
|
20240904,144700,3518166150,18910,18910,18910,18910,26
|
|
20240904,144600,3517674490,18900,18910,18910,18900,360
|
|
20240904,144500,3510870430,18900,18910,18910,18900,266
|
|
20240904,144400,3505840970,18910,18910,18920,18900,850
|
|
20240904,144300,3489767750,18920,18910,18920,18910,165
|
|
20240904,144200,3486646950,18920,18910,18920,18910,108
|
|
20240904,144100,3484604610,18910,18920,18930,18910,85
|
|
20240904,144000,3482996180,18920,18910,18920,18910,316
|
|
20240904,143900,3477020080,18910,18920,18920,18910,1942
|
|
20240904,143800,3440294940,18910,18930,18930,18910,158
|
|
20240904,143700,3437304270,18910,18920,18920,18910,2203
|
|
20240904,143600,3395640650,18930,18920,18930,18920,3201
|
|
20240904,143500,3335076830,18920,18920,18930,18920,259
|
|
20240904,143400,3330176490,18930,18930,18930,18920,180
|
|
20240904,143300,3326770090,18930,18930,18930,18930,8
|
|
20240904,143200,3326618650,18930,18940,18940,18920,311
|
|
20240904,143100,3320731370,18920,18920,18930,18920,183
|
|
20240904,143000,3317268950,18930,18920,18930,18920,70
|
|
20240904,142900,3315944350,18930,18930,18930,18920,227
|
|
20240904,142800,3311648500,18930,18930,18940,18930,375
|
|
20240904,142700,3304549690,18930,18930,18940,18930,188
|
|
20240904,142600,3300990780,18930,18920,18940,18920,92
|
|
20240904,142500,3299249360,18930,18920,18930,18920,544
|
|
20240904,142400,3288955810,18920,18930,18930,18920,147
|
|
20240904,142300,3286174510,18930,18930,18930,18920,47
|
|
20240904,142200,3285285200,18920,18920,18920,18920,136
|
|
20240904,142100,3282712080,18930,18930,18930,18920,178
|
|
20240904,142000,3279343750,18920,18930,18930,18920,176
|
|
20240904,141900,3276012590,18920,18930,18930,18920,399
|
|
20240904,141800,3268460770,18930,18920,18930,18920,197
|
|
20240904,141700,3264732970,18930,18920,18930,18920,50
|
|
20240904,141600,3263786900,18920,18930,18930,18920,70
|
|
20240904,141500,3262462000,18920,18930,18930,18920,153
|
|
20240904,141400,3259567130,18920,18930,18930,18920,233
|
|
20240904,141300,3255158720,18930,18920,18930,18920,350
|
|
20240904,141200,3248536320,18930,18930,18940,18930,177
|
|
20240904,141100,3245185650,18930,18940,18940,18930,417
|
|
20240904,141000,3237290380,18930,18930,18940,18930,263
|
|
20240904,140900,3232311730,18930,18930,18960,18930,1456
|
|
20240904,140800,3204749510,18930,18940,18960,18930,2358
|
|
20240904,140700,3160088560,18940,18950,18950,18940,200
|
|
20240904,140600,3156300240,18940,18950,18950,18940,1366
|
|
20240904,140500,3130417490,18960,18960,18960,18950,163
|
|
20240904,140400,3127327550,18950,18950,18960,18950,196
|
|
20240904,140300,3123613220,18960,18970,18970,18960,623
|
|
20240904,140200,3111800360,18970,18970,18990,18970,192
|
|
20240904,140100,3108156190,18970,18970,18980,18970,108
|
|
20240904,140000,3106106860,18970,18980,18980,18970,256
|
|
20240904,135900,3101250480,18980,18980,18980,18980,43
|
|
20240904,135800,3100434340,18980,18970,18980,18970,97
|
|
20240904,135700,3098594190,18970,18970,18970,18960,145
|
|
20240904,135600,3095844840,18960,18960,18960,18960,185
|
|
20240904,135500,3092337240,18960,18960,18960,18950,57
|
|
20240904,135400,3091257000,18950,18960,18960,18950,104
|
|
20240904,135300,3089286190,18960,18960,18960,18960,141
|
|
20240904,135200,3086612830,18960,18960,18960,18960,1
|
|
20240904,135100,3086593870,18960,18960,18960,18950,188
|
|
20240904,135000,3083030390,18960,18970,18970,18960,6
|
|
20240904,134900,3082916610,18960,18950,18960,18950,8
|
|
20240904,134800,3082764940,18960,18960,18960,18960,165
|
|
20240904,134700,3079636540,18950,18950,18950,18950,1
|
|
20240904,134600,3079617590,18960,18950,18960,18950,3
|
|
20240904,134500,3079560730,18950,18940,18950,18940,103
|
|
20240904,134400,3077608890,18960,18950,18960,18940,351
|
|
20240904,134300,3070955670,18940,18930,18940,18930,241
|
|
20240904,134200,3066391750,18940,18940,18940,18940,73
|
|
20240904,134100,3065009130,18930,18940,18940,18930,178
|
|
20240904,134000,3061638850,18940,18940,18940,18940,183
|
|
20240904,133900,3058172830,18950,18950,18950,18950,21
|
|
20240904,133800,3057774880,18950,18950,18950,18940,364
|
|
20240904,133700,3050878310,18950,18940,18950,18940,240
|
|
20240904,133600,3046330710,18940,18940,18940,18930,106
|
|
20240904,133500,3044323130,18940,18930,18940,18930,279
|
|
20240904,133400,3039039180,18940,18940,18940,18930,410
|
|
20240904,133300,3031275780,18940,18940,18940,18940,800
|
|
20240904,133200,3016123780,18930,18930,18930,18930,505
|
|
20240904,133100,3006564130,18940,18930,18940,18930,521
|
|
20240904,133000,2996701590,18930,18940,18940,18930,20
|
|
20240904,132900,2996322840,18940,18940,18940,18930,142
|
|
20240904,132800,2993634370,18940,18940,18940,18940,69
|
|
20240904,132700,2992327510,18940,18950,18950,18940,930
|
|
20240904,132600,2974712450,18950,18930,18950,18930,626
|
|
20240904,132500,2962856830,18940,18940,18940,18930,627
|
|
20240904,132400,2950981560,18940,18930,18940,18930,18
|
|
20240904,132300,2950640810,18940,18960,18960,18940,1348
|
|
20240904,132200,2925108380,18960,18960,18960,18960,112
|
|
20240904,132100,2922984860,18960,18950,18960,18940,136
|
|
20240904,132000,2920407350,18950,18950,18950,18950,157
|
|
20240904,131900,2917432200,18950,18950,18950,18950,79
|
|
20240904,131800,2915935150,18940,18950,18950,18940,68
|
|
20240904,131700,2914646730,18950,18950,18950,18950,110
|
|
20240904,131600,2912562230,18950,18960,18960,18950,25
|
|
20240904,131500,2912088460,18950,18950,18950,18950,31
|
|
20240904,131400,2911501010,18950,18950,18950,18950,236
|
|
20240904,131300,2907028810,18940,18940,18940,18940,0
|
|
20240904,131200,2907028810,18940,18940,18940,18940,1
|
|
20240904,131100,2907009870,18940,18950,18960,18940,344
|
|
20240904,131000,2900491690,18950,18950,18950,18950,64
|
|
20240904,130900,2899278890,18940,18950,18950,18940,151
|
|
20240904,130800,2896418450,18950,18950,18950,18940,152
|
|
20240904,130700,2893539050,18950,18940,18950,18940,100
|
|
20240904,130600,2891644550,18950,18950,18950,18950,35
|
|
20240904,130500,2890981300,18960,18960,18960,18960,47
|
|
20240904,130400,2890090180,18960,18950,18960,18950,490
|
|
20240904,130300,2880803490,18940,18940,18940,18940,112
|
|
20240904,130200,2878682210,18940,18940,18940,18930,194
|
|
20240904,130100,2875008850,18940,18940,18950,18940,38
|
|
20240904,130000,2874289120,18940,18940,18940,18940,37
|
|
20240904,125900,2873588340,18930,18930,18930,18930,114
|
|
20240904,125800,2871430320,18940,18930,18940,18920,166
|
|
20240904,125700,2868288610,18920,18930,18930,18920,262
|
|
20240904,125600,2863330460,18920,18920,18930,18920,1301
|
|
20240904,125500,2838714840,18920,18930,18930,18920,22
|
|
20240904,125400,2838298500,18920,18940,18940,18920,2689
|
|
20240904,125300,2787393190,18940,18950,18950,18940,145
|
|
20240904,125200,2784645740,18950,18950,18950,18950,274
|
|
20240904,125100,2779453440,18950,18950,18950,18950,39
|
|
20240904,125000,2778714390,18970,18980,18980,18970,26
|
|
20240904,124900,2778220930,18940,18940,18940,18940,175
|
|
20240904,124800,2774906430,18940,18940,18940,18940,18
|
|
20240904,124700,2774565510,18940,18940,18940,18940,261
|
|
20240904,124600,2769622170,18930,18920,18930,18920,397
|
|
20240904,124500,2762107940,18920,18930,18930,18920,112
|
|
20240904,124400,2759987800,18930,18940,18940,18930,279
|
|
20240904,124300,2754706130,18930,18930,18940,18930,886
|
|
20240904,124200,2737933950,18930,18930,18930,18930,331
|
|
20240904,124100,2731668120,18940,18930,18940,18930,9
|
|
20240904,124000,2731497670,18940,18930,18940,18930,101
|
|
20240904,123900,2729585730,18940,18930,18940,18930,156
|
|
20240904,123800,2726632450,18930,18930,18930,18930,164
|
|
20240904,123700,2723527930,18940,18940,18940,18930,149
|
|
20240904,123600,2720707110,18940,18950,18950,18940,487
|
|
20240904,123500,2711483210,18940,18940,18940,18940,1
|
|
20240904,123400,2711464270,18950,18940,18950,18940,150
|
|
20240904,123300,2708622770,18940,18940,18940,18940,105
|
|
20240904,123200,2706634070,18950,18940,18970,18940,1216
|
|
20240904,123100,2683586970,18950,18950,18950,18940,125
|
|
20240904,123000,2681219220,18950,18950,18950,18940,593
|
|
20240904,122900,2669982470,18950,18960,18960,18950,652
|
|
20240904,122800,2657625040,18950,18960,18960,18950,193
|
|
20240904,122700,2653967610,18960,18950,18960,18950,32
|
|
20240904,122600,2653361040,18960,18960,18960,18960,42
|
|
20240904,122500,2652564720,18960,18960,18960,18950,12
|
|
20240904,122400,2652337210,18950,18950,18960,18950,1967
|
|
20240904,122300,2615062400,18960,18970,18970,18960,614
|
|
20240904,122200,2603420940,18960,18970,18970,18960,92
|
|
20240904,122100,2601675710,18970,18970,18970,18970,190
|
|
20240904,122000,2598071410,18970,18970,18970,18970,10
|
|
20240904,121900,2597881710,18960,18960,18960,18960,102
|
|
20240904,121800,2595947790,18960,18960,18970,18960,200
|
|
20240904,121700,2592154170,18960,18970,18970,18960,277
|
|
20240904,121600,2586902140,18970,18990,19000,18970,2447
|
|
20240904,121500,2540448670,18990,18990,18990,18990,1
|
|
20240904,121400,2540429680,19000,19000,19000,19000,22
|
|
20240904,121300,2540011680,18990,18990,18990,18990,100
|
|
20240904,121200,2538112680,19000,19000,19000,19000,208
|
|
20240904,121100,2534160680,18990,18990,18990,18990,251
|
|
20240904,121000,2529394190,18990,18990,18990,18990,141
|
|
20240904,120900,2526716600,18990,18990,18990,18990,0
|
|
20240904,120800,2526716600,18990,19000,19000,18990,41
|
|
20240904,120700,2525937610,19000,19000,19000,19000,111
|
|
20240904,120600,2523828610,19000,19000,19000,19000,63
|
|
20240904,120500,2522631610,19010,19010,19010,19000,59
|
|
20240904,120400,2521510530,19010,19010,19010,19010,7
|
|
20240904,120300,2521377460,19000,19000,19000,19000,199
|
|
20240904,120200,2517596460,19000,18990,19000,18990,15
|
|
20240904,120100,2517311510,19000,19000,19000,19000,201
|
|
20240904,120000,2513492510,18990,18990,18990,18990,100
|
|
20240904,115900,2511593510,18990,18990,18990,18980,125
|
|
20240904,115800,2509219770,19000,19000,19000,19000,0
|
|
20240904,115700,2509219770,19000,18990,19000,18990,53
|
|
20240904,115600,2508213150,18980,18980,18980,18980,1
|
|
20240904,115500,2508194170,18980,18980,18980,18980,0
|
|
20240904,115400,2508194170,18980,18990,18990,18980,124
|
|
20240904,115300,2505840420,18980,18980,18980,18980,1
|
|
20240904,115200,2505821440,18980,18980,18980,18980,0
|
|
20240904,115100,2505821440,18980,18990,18990,18980,126
|
|
20240904,115000,2503429710,18990,18990,18990,18990,61
|
|
20240904,114900,2502271320,18990,18990,18990,18990,33
|
|
20240904,114800,2501644650,18990,18990,18990,18980,288
|
|
20240904,114700,2496176540,18990,18990,18990,18990,75
|
|
20240904,114600,2494752290,18990,19010,19010,18990,428
|
|
20240904,114500,2486620450,19010,18990,19010,18990,1720
|
|
20240904,114400,2453942300,18990,18990,18990,18990,51
|
|
20240904,114300,2452973810,18990,18990,18990,18990,62
|
|
20240904,114200,2451796430,18980,18990,18990,18980,102
|
|
20240904,114100,2449860460,18990,18990,18990,18990,171
|
|
20240904,114000,2446613170,18990,18980,18990,18980,217
|
|
20240904,113900,2442494300,18980,18990,18990,18970,17
|
|
20240904,113800,2442171590,18990,18990,18990,18990,354
|
|
20240904,113700,2435449130,18990,18960,18990,18950,442
|
|
20240904,113600,2427070580,18960,18960,18960,18960,1
|
|
20240904,113500,2427051620,18960,18980,19000,18960,3160
|
|
20240904,113400,2367060270,18970,18980,18980,18970,40
|
|
20240904,113300,2366301080,18980,18990,18990,18980,249
|
|
20240904,113200,2361575020,18980,18980,18980,18980,0
|
|
20240904,113100,2361575020,18980,18980,18990,18980,49
|
|
20240904,113000,2360644980,18980,18980,18980,18980,335
|
|
20240904,112900,2354286680,18980,18980,18980,18980,302
|
|
20240904,112800,2348554720,18980,18980,18980,18970,6
|
|
20240904,112700,2348440850,18970,18970,18970,18970,100
|
|
20240904,112600,2346543850,18980,18980,18980,18980,0
|
|
20240904,112500,2346543850,18980,18970,18980,18970,53
|
|
20240904,112400,2345538390,18960,18970,18970,18960,154
|
|
20240904,112300,2342618510,18960,18960,18970,18960,169
|
|
20240904,112200,2339414260,18950,18960,18960,18950,207
|
|
20240904,112100,2335491240,18960,18960,18960,18960,1
|
|
20240904,112000,2335472280,18970,18960,18970,18960,72
|
|
20240904,111900,2334107150,18960,18960,18960,18950,3
|
|
20240904,111800,2334050280,18960,18970,18970,18950,85
|
|
20240904,111700,2332438640,18970,18970,18970,18950,602
|
|
20240904,111600,2321025530,18960,18950,18960,18950,414
|
|
20240904,111500,2313176100,18960,18960,18960,18960,1155
|
|
20240904,111400,2291277300,18980,18970,18980,18970,19
|
|
20240904,111300,2290916860,18960,18980,18980,18960,328
|
|
20240904,111200,2284694610,18980,18980,18980,18970,148
|
|
20240904,111100,2281886920,18980,18980,18980,18970,75
|
|
20240904,111000,2280463450,18980,18980,18980,18980,387
|
|
20240904,110900,2273118190,18990,19000,19000,18990,278
|
|
20240904,110800,2267838270,19000,19000,19010,18990,36
|
|
20240904,110700,2267154260,19010,19000,19010,19000,63
|
|
20240904,110600,2265957250,19010,19000,19010,19000,155
|
|
20240904,110500,2263012240,19010,19000,19010,18990,84
|
|
20240904,110400,2261416240,19000,18990,19000,18990,166
|
|
20240904,110300,2258263890,18990,18990,18990,18990,18
|
|
20240904,110200,2257922070,18980,18990,18990,18980,80
|
|
20240904,110100,2256402930,18990,18980,18990,18980,892
|
|
20240904,110000,2239472250,18980,19000,19000,18980,3457
|
|
20240904,105900,2173816770,19010,19020,19020,19010,158
|
|
20240904,105800,2170811650,19030,19010,19030,19010,363
|
|
20240904,105700,2163908980,19010,19010,19010,19010,612
|
|
20240904,105600,2152274860,19010,19000,19010,19000,102
|
|
20240904,105500,2150336850,19000,19000,19000,19000,397
|
|
20240904,105400,2142793850,19000,18990,19000,18990,115
|
|
20240904,105300,2140609850,19000,19000,19000,18990,162
|
|
20240904,105200,2137532860,19000,19000,19020,19000,110
|
|
20240904,105100,2135442170,19000,19000,19000,19000,18
|
|
20240904,105000,2135100170,18990,18990,19000,18990,269
|
|
20240904,104900,2129990270,18980,18980,18980,18980,0
|
|
20240904,104800,2129990270,18980,18990,18990,18980,238
|
|
20240904,104700,2125470660,19000,19010,19010,18980,1350
|
|
20240904,104600,2099824520,19000,19000,19010,19000,114
|
|
20240904,104500,2097658420,19000,18980,19000,18980,141
|
|
20240904,104400,2094979940,18980,18980,18980,18970,160
|
|
20240904,104300,2091944140,18960,18970,18970,18960,496
|
|
20240904,104200,2082536130,18970,18980,18980,18970,51
|
|
20240904,104100,2081568640,18970,18960,18980,18960,1265
|
|
20240904,104000,2057572780,18950,18950,18960,18950,68
|
|
20240904,103900,2056283630,18950,18940,18950,18940,12
|
|
20240904,103800,2056056240,18930,18970,18970,18930,21
|
|
20240904,103700,2055658670,18940,18940,18940,18940,20
|
|
20240904,103600,2055279870,18910,18970,18970,18910,5098
|
|
20240904,103500,1958690790,18970,18980,18980,18970,1408
|
|
20240904,103400,1931979450,18980,18990,18990,18980,580
|
|
20240904,103300,1920970220,18990,18990,19000,18990,253
|
|
20240904,103200,1916165540,18990,18990,18990,18990,150
|
|
20240904,103100,1913317040,18990,18990,18990,18990,164
|
|
20240904,103000,1910202680,18980,18980,18980,18980,186
|
|
20240904,102900,1906672400,18970,18980,18980,18970,146
|
|
20240904,102800,1903902160,18970,18980,18980,18970,35
|
|
20240904,102700,1903238160,18980,18970,18980,18970,436
|
|
20240904,102600,1894966140,18970,18970,18970,18960,378
|
|
20240904,102500,1887797410,18970,18980,18980,18970,1048
|
|
20240904,102400,1867913510,18990,19010,19010,18990,582
|
|
20240904,102300,1856860470,18990,19000,19000,18990,290
|
|
20240904,102200,1851351240,19010,19020,19030,19010,15
|
|
20240904,102100,1851065980,19030,18990,19030,18980,316
|
|
20240904,102000,1845061990,18990,19020,19020,18990,880
|
|
20240904,101900,1828339210,19020,19020,19030,19010,113
|
|
20240904,101800,1826190350,19020,19030,19040,19020,528
|
|
20240904,101700,1816142260,19010,19050,19050,19010,80
|
|
20240904,101600,1814620260,19050,19050,19050,19050,21
|
|
20240904,101500,1814220210,19080,19080,19080,19080,76
|
|
20240904,101400,1812770130,19080,18980,19080,18980,159
|
|
20240904,101300,1809752210,18980,19000,19110,18980,349
|
|
20240904,101200,1803123630,19000,18990,19000,18970,476
|
|
20240904,101100,1794090870,18980,18990,18990,18970,209
|
|
20240904,101000,1790124810,18990,19030,19030,18950,8322
|
|
20240904,100900,1632008880,19050,19020,19050,19010,524
|
|
20240904,100800,1622043040,19020,19070,19070,19010,4726
|
|
20240904,100700,1532028800,19070,19110,19110,19070,3475
|
|
20240904,100600,1465680150,19120,19120,19120,19120,16
|
|
20240904,100500,1465374230,19120,19110,19120,19100,112
|
|
20240904,100400,1463234520,19110,19110,19110,19110,175
|
|
20240904,100300,1459890270,19110,19110,19110,19100,168
|
|
20240904,100200,1456680270,19100,19120,19120,19100,76
|
|
20240904,100100,1455228550,19120,19100,19120,19090,130
|
|
20240904,100000,1452746230,19100,19100,19100,19080,513
|
|
20240904,095900,1442954010,19100,19100,19100,19100,4
|
|
20240904,095800,1442877610,19100,19100,19100,19100,54
|
|
20240904,095700,1441846210,19080,19090,19090,19080,121
|
|
20240904,095600,1439536530,19080,19080,19080,19080,902
|
|
20240904,095500,1422326370,19080,19080,19080,19070,216
|
|
20240904,095400,1418205100,19080,19070,19080,19070,314
|
|
20240904,095300,1412217010,19070,19080,19080,19070,1720
|
|
20240904,095200,1379415540,19070,19090,19090,19070,1113
|
|
20240904,095100,1358185590,19090,19090,19100,19090,120
|
|
20240904,095000,1355894750,19080,19100,19100,19080,484
|
|
20240904,094900,1346657010,19110,19090,19110,19090,155
|
|
20240904,094800,1343697160,19090,19080,19110,19080,186
|
|
20240904,094700,1340146390,19090,19080,19090,19080,164
|
|
20240904,094600,1337017190,19080,19090,19090,19080,1321
|
|
20240904,094500,1311808170,19110,19110,19110,19090,57
|
|
20240904,094400,1310720000,19090,19110,19110,19090,587
|
|
20240904,094300,1299511110,19110,19110,19110,19110,29
|
|
20240904,094200,1298956920,19100,19090,19110,19090,668
|
|
20240904,094100,1286193550,19090,19100,19100,19090,9
|
|
20240904,094000,1286021730,19080,19080,19080,19070,1289
|
|
20240904,093900,1261433190,19080,19110,19110,19070,781
|
|
20240904,093800,1246532330,19110,19120,19120,19110,291
|
|
20240904,093700,1240969700,19120,19120,19120,19120,219
|
|
20240904,093600,1236782420,19070,19080,19120,19070,1028
|
|
20240904,093500,1217163250,19100,19130,19130,19060,1486
|
|
20240904,093400,1188831740,19050,19080,19130,19050,2872
|
|
20240904,093300,1134056050,19080,19050,19080,19050,368
|
|
20240904,093200,1127039480,19050,19050,19070,19040,1492
|
|
20240904,093100,1098617140,19050,19080,19080,19030,2289
|
|
20240904,093000,1055000520,19080,19100,19130,19080,1006
|
|
20240904,092900,1035790070,19100,19100,19100,19090,579
|
|
20240904,092800,1024736120,19100,19100,19100,19090,300
|
|
20240904,092700,1019006160,19080,19110,19110,19080,1087
|
|
20240904,092600,998246750,19110,19140,19170,19100,1845
|
|
20240904,092500,962976000,19140,19160,19170,19140,1029
|
|
20240904,092400,943268320,19160,19200,19200,19160,1558
|
|
20240904,092300,913400760,19200,19230,19230,19180,2313
|
|
20240904,092200,869009660,19230,19240,19240,19220,234
|
|
20240904,092100,864511180,19240,19260,19260,19220,586
|
|
20240904,092000,853237470,19250,19280,19280,19250,671
|
|
20240904,091900,840316220,19280,19280,19280,19260,80
|
|
20240904,091800,838774100,19260,19300,19300,19260,369
|
|
20240904,091700,831660260,19300,19350,19370,19300,1245
|
|
20240904,091600,807587250,19350,19310,19350,19310,944
|
|
20240904,091500,789335110,19300,19270,19300,19260,929
|
|
20240904,091400,771417890,19270,19270,19270,19270,493
|
|
20240904,091300,761917780,19200,19270,19270,19170,1601
|
|
20240904,091200,731170890,19280,19270,19280,19240,484
|
|
20240904,091100,721845700,19260,19300,19300,19240,2922
|
|
20240904,091000,665494210,19290,19300,19300,19280,975
|
|
20240904,090900,646685000,19300,19290,19320,19290,545
|
|
20240904,090800,636164390,19290,19230,19290,19200,178
|
|
20240904,090700,632737070,19270,19390,19400,19270,4058
|
|
20240904,090600,554392100,19390,19390,19390,19310,849
|
|
20240904,090500,537964990,19400,19170,19400,19170,759
|
|
20240904,090400,523313560,19100,19030,19230,19010,1532
|
|
20240904,090300,493906000,19000,19080,19160,19000,8965
|
|
20240904,090200,323206810,19020,19160,19180,19020,3879
|
|
20240904,090100,249239530,19170,19170,19270,19120,4370
|
|
20240904,090000,165413250,19170,19110,19470,19110,8645
|