617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191400,2533599205,3435,3435,3435,3435,22585
|
|
20240913,191300,2533599205,3435,3435,3435,3435,0
|
|
20240913,191200,2533599205,3435,3435,3435,3435,0
|
|
20240913,191100,2533599205,3435,3435,3435,3435,0
|
|
20240913,191000,2533599205,3435,3435,3435,3435,0
|
|
20240913,190900,2533599205,3435,3435,3435,3435,0
|
|
20240913,190800,2533599205,3435,3435,3435,3435,0
|
|
20240913,190700,2533599205,3435,3435,3435,3435,0
|
|
20240913,190600,2533599205,3435,3435,3435,3435,0
|
|
20240913,190500,2533599205,3435,3435,3435,3435,0
|
|
20240913,190400,2533599205,3435,3435,3435,3435,0
|
|
20240913,190300,2533599205,3435,3435,3435,3435,0
|
|
20240913,190200,2533599205,3435,3435,3435,3435,0
|
|
20240913,190100,2533599205,3435,3435,3435,3435,0
|
|
20240913,190000,2533599205,3435,3435,3435,3435,0
|
|
20240913,185900,2533599205,3435,3435,3435,3435,0
|
|
20240913,185800,2533599205,3435,3435,3435,3435,0
|
|
20240913,185700,2533599205,3435,3435,3435,3435,0
|
|
20240913,185600,2533599205,3435,3435,3435,3435,0
|
|
20240913,185500,2533599205,3435,3435,3435,3435,0
|
|
20240913,185400,2533599205,3435,3435,3435,3435,0
|
|
20240913,185300,2533599205,3435,3435,3435,3435,0
|
|
20240913,185200,2533599205,3435,3435,3435,3435,0
|
|
20240913,185100,2533599205,3435,3435,3435,3435,0
|
|
20240913,185000,2533599205,3435,3435,3435,3435,0
|
|
20240913,184900,2533599205,3435,3435,3435,3435,0
|
|
20240913,184800,2533599205,3435,3435,3435,3435,0
|
|
20240913,184700,2533599205,3435,3435,3435,3435,0
|
|
20240913,184600,2533599205,3435,3435,3435,3435,0
|
|
20240913,184500,2533599205,3435,3435,3435,3435,0
|
|
20240913,184400,2533599205,3435,3435,3435,3435,22585
|
|
20240913,184300,2533599205,3435,3435,3435,3435,0
|
|
20240913,184200,2533599205,3435,3435,3435,3435,0
|
|
20240913,184100,2533599205,3435,3435,3435,3435,0
|
|
20240913,184000,2533599205,3435,3435,3435,3435,0
|
|
20240913,183900,2533599205,3435,3435,3435,3435,0
|
|
20240913,183800,2533599205,3435,3435,3435,3435,0
|
|
20240913,183700,2533599205,3435,3435,3435,3435,0
|
|
20240913,183600,2533599205,3435,3435,3435,3435,0
|
|
20240913,183500,2533599205,3435,3435,3435,3435,0
|
|
20240913,183400,2533599205,3435,3435,3435,3435,0
|
|
20240913,183300,2533599205,3435,3435,3435,3435,0
|
|
20240913,183200,2533599205,3435,3435,3435,3435,0
|
|
20240913,183100,2533599205,3435,3435,3435,3435,0
|
|
20240913,183000,2533599205,3435,3435,3435,3435,0
|
|
20240913,182900,2533599205,3435,3435,3435,3435,0
|
|
20240913,182800,2533599205,3435,3435,3435,3435,0
|
|
20240913,182700,2533599205,3435,3435,3435,3435,0
|
|
20240913,182600,2533599205,3435,3435,3435,3435,0
|
|
20240913,182500,2533599205,3435,3435,3435,3435,0
|
|
20240913,182400,2533599205,3435,3435,3435,3435,0
|
|
20240913,182300,2533599205,3435,3435,3435,3435,0
|
|
20240913,182200,2533599205,3435,3435,3435,3435,0
|
|
20240913,182100,2533599205,3435,3435,3435,3435,0
|
|
20240913,182000,2533599205,3435,3435,3435,3435,0
|
|
20240913,181900,2533599205,3435,3435,3435,3435,0
|
|
20240913,181800,2533599205,3435,3435,3435,3435,0
|
|
20240913,181700,2533599205,3435,3435,3435,3435,0
|
|
20240913,181600,2533599205,3435,3435,3435,3435,0
|
|
20240913,181500,2533599205,3435,3435,3435,3435,0
|
|
20240913,181400,2533599205,3435,3435,3435,3435,22585
|
|
20240913,181300,2533599205,3435,3435,3435,3435,0
|
|
20240913,181200,2533599205,3435,3435,3435,3435,0
|
|
20240913,181100,2533599205,3435,3435,3435,3435,0
|
|
20240913,181000,2533599205,3435,3435,3435,3435,0
|
|
20240913,180900,2533599205,3435,3435,3435,3435,0
|
|
20240913,180800,2533599205,3435,3435,3435,3435,0
|
|
20240913,180700,2533599205,3435,3435,3435,3435,0
|
|
20240913,180600,2533599205,3435,3435,3435,3435,0
|
|
20240913,180500,2533599205,3435,3435,3435,3435,0
|
|
20240913,180400,2533599205,3435,3435,3435,3435,0
|
|
20240913,180300,2533599205,3435,3435,3435,3435,0
|
|
20240913,180200,2533599205,3435,3435,3435,3435,0
|
|
20240913,180100,2533599205,3435,3435,3435,3435,0
|
|
20240913,180000,2533599205,3435,3435,3435,3435,0
|
|
20240913,175900,2533599205,3435,3435,3435,3435,0
|
|
20240913,175800,2533599205,3435,3435,3435,3435,0
|
|
20240913,175700,2533599205,3435,3435,3435,3435,0
|
|
20240913,175600,2533599205,3435,3435,3435,3435,0
|
|
20240913,175500,2533599205,3435,3435,3435,3435,0
|
|
20240913,175400,2533599205,3435,3435,3435,3435,0
|
|
20240913,175300,2533599205,3435,3435,3435,3435,0
|
|
20240913,175200,2533599205,3435,3435,3435,3435,0
|
|
20240913,175100,2533599205,3435,3435,3435,3435,0
|
|
20240913,175000,2533599205,3435,3435,3435,3435,0
|
|
20240913,174900,2533599205,3435,3435,3435,3435,0
|
|
20240913,174800,2533599205,3435,3435,3435,3435,0
|
|
20240913,174700,2533599205,3435,3435,3435,3435,0
|
|
20240913,174600,2533599205,3435,3435,3435,3435,0
|
|
20240913,174500,2533599205,3435,3435,3435,3435,0
|
|
20240913,174400,2533599205,3435,3435,3435,3435,22585
|
|
20240913,174300,2533599205,3435,3435,3435,3435,0
|
|
20240913,174200,2533599205,3435,3435,3435,3435,0
|
|
20240913,174100,2533599205,3435,3435,3435,3435,0
|
|
20240913,174000,2533599205,3435,3435,3435,3435,0
|
|
20240913,173900,2533599205,3435,3435,3435,3435,0
|
|
20240913,173800,2533599205,3435,3435,3435,3435,0
|
|
20240913,173700,2533599205,3435,3435,3435,3435,0
|
|
20240913,173600,2533599205,3435,3435,3435,3435,0
|
|
20240913,173500,2533599205,3435,3435,3435,3435,0
|
|
20240913,173400,2533599205,3435,3435,3435,3435,0
|
|
20240913,173300,2533599205,3435,3435,3435,3435,0
|
|
20240913,173200,2533599205,3435,3435,3435,3435,0
|
|
20240913,173100,2533599205,3435,3435,3435,3435,0
|
|
20240913,173000,2533599205,3435,3435,3435,3435,0
|
|
20240913,172900,2533599205,3435,3435,3435,3435,0
|
|
20240913,172800,2533599205,3435,3435,3435,3435,0
|
|
20240913,172700,2533599205,3435,3435,3435,3435,0
|
|
20240913,172600,2533599205,3435,3435,3435,3435,0
|
|
20240913,172500,2533599205,3435,3435,3435,3435,0
|
|
20240913,172400,2533599205,3435,3435,3435,3435,0
|
|
20240913,172300,2533599205,3435,3435,3435,3435,0
|
|
20240913,172200,2533599205,3435,3435,3435,3435,0
|
|
20240913,172100,2533599205,3435,3435,3435,3435,0
|
|
20240913,172000,2533599205,3435,3435,3435,3435,0
|
|
20240913,171900,2533599205,3435,3435,3435,3435,0
|
|
20240913,171800,2533599205,3435,3435,3435,3435,0
|
|
20240913,171700,2533599205,3435,3435,3435,3435,0
|
|
20240913,171600,2533599205,3435,3435,3435,3435,0
|
|
20240913,171500,2533599205,3435,3435,3435,3435,0
|
|
20240913,171400,2533599205,3435,3435,3435,3435,22585
|
|
20240913,171300,2533599205,3435,3435,3435,3435,0
|
|
20240913,171200,2533599205,3435,3435,3435,3435,0
|
|
20240913,171100,2533599205,3435,3435,3435,3435,0
|
|
20240913,171000,2533599205,3435,3435,3435,3435,0
|
|
20240913,170900,2533599205,3435,3435,3435,3435,0
|
|
20240913,170800,2533599205,3435,3435,3435,3435,0
|
|
20240913,170700,2533599205,3435,3435,3435,3435,0
|
|
20240913,170600,2533599205,3435,3435,3435,3435,0
|
|
20240913,170500,2533599205,3435,3435,3435,3435,0
|
|
20240913,170400,2533599205,3435,3435,3435,3435,0
|
|
20240913,170300,2533599205,3435,3435,3435,3435,0
|
|
20240913,170200,2533599205,3435,3435,3435,3435,0
|
|
20240913,170100,2533599205,3435,3435,3435,3435,0
|
|
20240913,170000,2533599205,3435,3435,3435,3435,0
|
|
20240913,165900,2533599205,3435,3435,3435,3435,0
|
|
20240913,165800,2533599205,3435,3435,3435,3435,0
|
|
20240913,165700,2533599205,3435,3435,3435,3435,0
|
|
20240913,165600,2533599205,3435,3435,3435,3435,0
|
|
20240913,165500,2533599205,3435,3435,3435,3435,0
|
|
20240913,165400,2533599205,3435,3435,3435,3435,0
|
|
20240913,165300,2533599205,3435,3435,3435,3435,0
|
|
20240913,165200,2533599205,3435,3435,3435,3435,0
|
|
20240913,165100,2533599205,3435,3435,3435,3435,0
|
|
20240913,165000,2533599205,3435,3435,3435,3435,0
|
|
20240913,164900,2533599205,3435,3435,3435,3435,0
|
|
20240913,164800,2533599205,3435,3435,3435,3435,0
|
|
20240913,164700,2533599205,3435,3435,3435,3435,0
|
|
20240913,164600,2533599205,3435,3435,3435,3435,0
|
|
20240913,164500,2533599205,3435,3435,3435,3435,0
|
|
20240913,164400,2533599205,3435,3435,3435,3435,22585
|
|
20240913,164300,2533599205,3435,3435,3435,3435,0
|
|
20240913,164200,2533599205,3435,3435,3435,3435,0
|
|
20240913,164100,2533599205,3435,3435,3435,3435,0
|
|
20240913,164000,2533599205,3435,3435,3435,3435,0
|
|
20240913,163900,2533599205,3435,3435,3435,3435,0
|
|
20240913,163800,2533599205,3435,3435,3435,3435,0
|
|
20240913,163700,2533599205,3435,3435,3435,3435,0
|
|
20240913,163600,2533599205,3435,3435,3435,3435,0
|
|
20240913,163500,2533599205,3435,3435,3435,3435,0
|
|
20240913,163400,2533599205,3435,3435,3435,3435,0
|
|
20240913,163300,2533599205,3435,3435,3435,3435,0
|
|
20240913,163200,2533599205,3435,3435,3435,3435,0
|
|
20240913,163100,2533599205,3435,3435,3435,3435,0
|
|
20240913,163000,2533599205,3435,3435,3435,3435,0
|
|
20240913,162900,2533599205,3435,3435,3435,3435,0
|
|
20240913,162800,2533599205,3435,3435,3435,3435,0
|
|
20240913,162700,2533599205,3435,3435,3435,3435,0
|
|
20240913,162600,2533599205,3435,3435,3435,3435,0
|
|
20240913,162500,2533599205,3435,3435,3435,3435,0
|
|
20240913,162400,2533599205,3435,3435,3435,3435,0
|
|
20240913,162300,2533599205,3435,3435,3435,3435,0
|
|
20240913,162200,2533599205,3435,3435,3435,3435,0
|
|
20240913,162100,2533599205,3435,3435,3435,3435,0
|
|
20240913,162000,2533599205,3435,3435,3435,3435,0
|
|
20240913,161900,2533599205,3435,3435,3435,3435,0
|
|
20240913,161800,2533599205,3435,3435,3435,3435,0
|
|
20240913,161700,2533599205,3435,3435,3435,3435,0
|
|
20240913,161600,2533599205,3435,3435,3435,3435,0
|
|
20240913,161500,2533599205,3435,3435,3435,3435,0
|
|
20240913,161400,2533599205,3435,3435,3435,3435,22585
|
|
20240913,161300,2533599205,3435,3435,3435,3435,0
|
|
20240913,161200,2533599205,3435,3435,3435,3435,0
|
|
20240913,161100,2533599205,3435,3435,3435,3435,0
|
|
20240913,161000,2533599205,3435,3435,3435,3435,0
|
|
20240913,160900,2533599205,3435,3435,3435,3435,0
|
|
20240913,160800,2533599205,3435,3435,3435,3435,0
|
|
20240913,160700,2533599205,3435,3435,3435,3435,0
|
|
20240913,160600,2533599205,3435,3435,3435,3435,0
|
|
20240913,160500,2533599205,3435,3435,3435,3435,0
|
|
20240913,160400,2533599205,3435,3435,3435,3435,0
|
|
20240913,160300,2533599205,3435,3435,3435,3435,0
|
|
20240913,160200,2533599205,3435,3435,3435,3435,0
|
|
20240913,160100,2533599205,3435,3435,3435,3435,0
|
|
20240913,160000,2533599205,3435,3435,3435,3435,0
|
|
20240913,155900,2533599205,3435,3435,3435,3435,0
|
|
20240913,155800,2533599205,3435,3435,3435,3435,0
|
|
20240913,155700,2533599205,3435,3435,3435,3435,0
|
|
20240913,155600,2533599205,3435,3435,3435,3435,0
|
|
20240913,155500,2533599205,3435,3435,3435,3435,0
|
|
20240913,155400,2533599205,3435,3435,3435,3435,0
|
|
20240913,155300,2533599205,3435,3435,3435,3435,0
|
|
20240913,155200,2533599205,3435,3435,3435,3435,0
|
|
20240913,155100,2533599205,3435,3435,3435,3435,0
|
|
20240913,155000,2533599205,3435,3435,3435,3435,0
|
|
20240913,154900,2533599205,3435,3435,3435,3435,0
|
|
20240913,154800,2533599205,3435,3435,3435,3435,0
|
|
20240913,154700,2533599205,3435,3435,3435,3435,0
|
|
20240913,154600,2533599205,3435,3435,3435,3435,0
|
|
20240913,154500,2533599205,3435,3435,3435,3435,0
|
|
20240913,154400,2533599205,3435,3435,3435,3435,22585
|
|
20240913,154300,2533599205,3435,3435,3435,3435,0
|
|
20240913,154200,2533599205,3435,3435,3435,3435,0
|
|
20240913,154100,2533599205,3435,3435,3435,3435,0
|
|
20240913,154000,2533599205,3435,3435,3435,3435,0
|
|
20240913,153900,2533599205,3435,3435,3435,3435,0
|
|
20240913,153800,2533599205,3435,3435,3435,3435,0
|
|
20240913,153700,2533599205,3435,3435,3435,3435,0
|
|
20240913,153600,2533599205,3435,3435,3435,3435,0
|
|
20240913,153500,2533599205,3435,3435,3435,3435,0
|
|
20240913,153400,2533599205,3435,3435,3435,3435,0
|
|
20240913,153300,2533599205,3435,3435,3435,3435,0
|
|
20240913,153200,2533599205,3435,3435,3435,3435,0
|
|
20240913,153100,2533599205,3435,3435,3435,3435,0
|
|
20240913,153000,2533599205,3435,3435,3435,3435,22585
|
|
20240913,152900,2456019730,3405,3405,3405,3405,0
|
|
20240913,152800,2456019730,3405,3405,3405,3405,0
|
|
20240913,152700,2456019730,3405,3405,3405,3405,0
|
|
20240913,152600,2456019730,3405,3405,3405,3405,0
|
|
20240913,152500,2456019730,3405,3405,3405,3405,0
|
|
20240913,152400,2456019730,3405,3405,3405,3405,0
|
|
20240913,152300,2456019730,3405,3405,3405,3405,0
|
|
20240913,152200,2456019730,3405,3405,3405,3405,0
|
|
20240913,152100,2456019730,3405,3405,3405,3405,0
|
|
20240913,152000,2456019730,3405,3405,3405,3405,0
|
|
20240913,151900,2456019730,3405,3395,3405,3395,1575
|
|
20240913,151800,2450669715,3395,3395,3395,3390,3187
|
|
20240913,151700,2439858510,3395,3405,3405,3395,1538
|
|
20240913,151600,2434629215,3400,3400,3405,3400,555
|
|
20240913,151500,2432741445,3395,3395,3400,3395,265
|
|
20240913,151400,2431841760,3400,3400,3400,3400,3071
|
|
20240913,151300,2421400360,3405,3405,3405,3400,520
|
|
20240913,151200,2419631810,3400,3405,3405,3400,455
|
|
20240913,151100,2418082800,3405,3400,3405,3400,1918
|
|
20240913,151000,2411559510,3405,3405,3405,3405,859
|
|
20240913,150900,2408634615,3405,3415,3415,3400,7953
|
|
20240913,150800,2381557740,3420,3420,3420,3420,7
|
|
20240913,150700,2381533800,3415,3420,3420,3415,215
|
|
20240913,150600,2380799325,3415,3415,3415,3415,2814
|
|
20240913,150500,2371189515,3415,3415,3415,3415,2
|
|
20240913,150400,2371182685,3415,3410,3415,3410,783
|
|
20240913,150300,2368508745,3415,3415,3415,3415,310
|
|
20240913,150200,2367450095,3410,3415,3415,3410,1621
|
|
20240913,150100,2361915840,3420,3420,3420,3420,23
|
|
20240913,150000,2361837180,3420,3420,3420,3420,219
|
|
20240913,145900,2361088200,3420,3415,3425,3415,816
|
|
20240913,145800,2358297680,3410,3410,3415,3410,3462
|
|
20240913,145700,2346491600,3415,3415,3415,3415,0
|
|
20240913,145600,2346491600,3415,3410,3415,3410,523
|
|
20240913,145500,2344707870,3415,3415,3415,3410,1318
|
|
20240913,145400,2340206905,3425,3420,3425,3415,1168
|
|
20240913,145300,2336213840,3425,3425,3425,3420,798
|
|
20240913,145200,2333481985,3425,3425,3425,3425,497
|
|
20240913,145100,2331779760,3425,3435,3435,3425,333
|
|
20240913,145000,2330637860,3430,3430,3430,3430,1103
|
|
20240913,144900,2326854570,3430,3425,3430,3425,156
|
|
20240913,144800,2326320080,3425,3425,3425,3425,80
|
|
20240913,144700,2326046080,3425,3430,3435,3425,1380
|
|
20240913,144600,2321316320,3430,3430,3430,3430,145
|
|
20240913,144500,2320818970,3430,3430,3435,3430,925
|
|
20240913,144400,2317645220,3430,3430,3430,3425,318
|
|
20240913,144300,2316555380,3430,3430,3430,3430,71
|
|
20240913,144200,2316311850,3430,3430,3430,3430,0
|
|
20240913,144100,2316311850,3430,3435,3435,3430,703
|
|
20240913,144000,2313900310,3435,3435,3435,3435,116
|
|
20240913,143900,2313501850,3435,3435,3435,3435,146
|
|
20240913,143800,2313000340,3440,3440,3440,3440,139
|
|
20240913,143700,2312522180,3440,3440,3440,3440,14
|
|
20240913,143600,2312474020,3435,3440,3440,3435,38
|
|
20240913,143500,2312343320,3450,3440,3450,3440,1512
|
|
20240913,143400,2307138460,3435,3430,3435,3430,252
|
|
20240913,143300,2306272850,3430,3430,3430,3430,57
|
|
20240913,143200,2306077340,3440,3440,3440,3440,0
|
|
20240913,143100,2306077340,3440,3430,3440,3430,1716
|
|
20240913,143000,2300188610,3430,3430,3430,3430,500
|
|
20240913,142900,2298473610,3430,3430,3430,3430,0
|
|
20240913,142800,2298473610,3430,3430,3430,3430,422
|
|
20240913,142700,2297026150,3430,3420,3430,3420,51
|
|
20240913,142600,2296851720,3430,3425,3430,3425,825
|
|
20240913,142500,2294026090,3425,3420,3425,3420,199
|
|
20240913,142400,2293344630,3430,3425,3430,3420,79
|
|
20240913,142300,2293074020,3425,3425,3425,3425,0
|
|
20240913,142200,2293074020,3425,3425,3425,3425,230
|
|
20240913,142100,2292286270,3425,3425,3425,3425,10
|
|
20240913,142000,2292252020,3425,3425,3425,3425,78
|
|
20240913,141900,2291984870,3425,3425,3425,3425,497
|
|
20240913,141800,2290282645,3415,3415,3415,3415,1
|
|
20240913,141700,2290279230,3425,3425,3425,3425,0
|
|
20240913,141600,2290279230,3425,3425,3425,3425,0
|
|
20240913,141500,2290279230,3425,3420,3425,3420,160
|
|
20240913,141400,2289731960,3420,3415,3420,3410,846
|
|
20240913,141300,2286842730,3415,3415,3415,3415,1
|
|
20240913,141200,2286839315,3415,3415,3415,3415,6
|
|
20240913,141100,2286818825,3415,3415,3415,3415,6
|
|
20240913,141000,2286798335,3410,3410,3410,3410,23
|
|
20240913,140900,2286719905,3415,3415,3415,3415,683
|
|
20240913,140800,2284387460,3415,3415,3415,3415,300
|
|
20240913,140700,2283362960,3415,3415,3420,3415,325
|
|
20240913,140600,2282253035,3420,3420,3420,3420,97
|
|
20240913,140500,2281921295,3420,3420,3420,3420,87
|
|
20240913,140400,2281623755,3420,3425,3425,3420,92
|
|
20240913,140300,2281309055,3420,3425,3425,3420,332
|
|
20240913,140200,2280172110,3425,3425,3425,3425,0
|
|
20240913,140100,2280172110,3425,3420,3425,3420,557
|
|
20240913,140000,2278266650,3420,3420,3420,3420,60
|
|
20240913,135900,2278061450,3425,3425,3425,3425,16
|
|
20240913,135800,2278006650,3425,3420,3425,3420,53
|
|
20240913,135700,2277825380,3420,3425,3425,3420,964
|
|
20240913,135600,2274528455,3420,3420,3420,3420,3
|
|
20240913,135500,2274518195,3425,3425,3425,3420,161
|
|
20240913,135400,2273966775,3420,3420,3420,3420,10
|
|
20240913,135300,2273932575,3420,3420,3420,3420,2
|
|
20240913,135200,2273925735,3425,3425,3425,3425,84
|
|
20240913,135100,2273638035,3425,3425,3425,3425,20
|
|
20240913,135000,2273569535,3425,3410,3425,3410,1082
|
|
20240913,134900,2269864475,3425,3425,3425,3425,0
|
|
20240913,134800,2269864475,3425,3425,3425,3425,1
|
|
20240913,134700,2269861050,3415,3415,3415,3415,15
|
|
20240913,134600,2269809825,3410,3410,3410,3410,0
|
|
20240913,134500,2269809825,3410,3410,3410,3410,251
|
|
20240913,134400,2268953915,3425,3425,3425,3425,0
|
|
20240913,134300,2268953915,3425,3415,3430,3415,1377
|
|
20240913,134200,2264251435,3420,3420,3430,3420,484
|
|
20240913,134100,2262596145,3430,3430,3430,3430,1
|
|
20240913,134000,2262592715,3425,3425,3425,3425,6
|
|
20240913,133900,2262572165,3425,3425,3425,3425,0
|
|
20240913,133800,2262572165,3425,3440,3440,3410,5933
|
|
20240913,133700,2242297225,3440,3435,3440,3435,49
|
|
20240913,133600,2242128810,3435,3435,3435,3430,1123
|
|
20240913,133500,2238276825,3430,3430,3430,3430,12
|
|
20240913,133400,2238235665,3435,3435,3435,3435,1
|
|
20240913,133300,2238232230,3430,3430,3430,3430,16
|
|
20240913,133200,2238177350,3435,3435,3435,3435,301
|
|
20240913,133100,2237143415,3430,3430,3430,3430,49
|
|
20240913,133000,2236975345,3425,3430,3430,3425,136
|
|
20240913,132900,2236508870,3430,3430,3430,3430,1
|
|
20240913,132800,2236505440,3425,3425,3430,3425,603
|
|
20240913,132700,2234440160,3425,3425,3425,3425,25
|
|
20240913,132600,2234354535,3425,3430,3435,3425,357
|
|
20240913,132500,2233130295,3430,3430,3430,3430,13
|
|
20240913,132400,2233085705,3435,3435,3435,3435,2
|
|
20240913,132300,2233078835,3425,3425,3425,3425,1500
|
|
20240913,132200,2227941335,3425,3430,3430,3425,400
|
|
20240913,132100,2226569505,3435,3440,3440,3435,312
|
|
20240913,132000,2225497635,3445,3440,3445,3440,310
|
|
20240913,131900,2224431180,3440,3440,3440,3440,400
|
|
20240913,131800,2223055180,3440,3440,3440,3440,12
|
|
20240913,131700,2223013900,3435,3435,3435,3435,245
|
|
20240913,131600,2222172325,3430,3435,3435,3430,2
|
|
20240913,131500,2222165460,3430,3430,3430,3430,398
|
|
20240913,131400,2220800320,3425,3425,3425,3425,400
|
|
20240913,131300,2219430320,3425,3425,3425,3425,2
|
|
20240913,131200,2219423470,3430,3430,3430,3430,300
|
|
20240913,131100,2218394470,3430,3430,3430,3430,0
|
|
20240913,131000,2218394470,3430,3430,3430,3430,313
|
|
20240913,130900,2217320880,3430,3430,3430,3430,500
|
|
20240913,130800,2215605880,3430,3430,3430,3430,10
|
|
20240913,130700,2215571580,3430,3430,3430,3430,730
|
|
20240913,130600,2213067680,3430,3425,3430,3425,10
|
|
20240913,130500,2213033385,3430,3430,3430,3430,2370
|
|
20240913,130400,2204904285,3430,3430,3430,3430,0
|
|
20240913,130300,2204904285,3430,3425,3430,3425,1510
|
|
20240913,130200,2199725035,3435,3425,3435,3425,556
|
|
20240913,130100,2197817150,3415,3430,3430,3415,910
|
|
20240913,130000,2194708785,3440,3430,3440,3415,628
|
|
20240913,125900,2192560645,3430,3430,3430,3430,1
|
|
20240913,125800,2192557215,3425,3425,3425,3425,10
|
|
20240913,125700,2192522965,3430,3430,3430,3430,10
|
|
20240913,125600,2192488665,3415,3405,3415,3405,899
|
|
20240913,125500,2189423570,3405,3415,3415,3405,4389
|
|
20240913,125400,2174472460,3415,3420,3420,3415,126
|
|
20240913,125300,2174042040,3415,3420,3420,3415,587
|
|
20240913,125200,2172037325,3420,3420,3420,3420,1
|
|
20240913,125100,2172033905,3420,3430,3430,3420,14
|
|
20240913,125000,2171985935,3430,3420,3430,3420,5
|
|
20240913,124900,2171968825,3430,3420,3430,3415,298
|
|
20240913,124800,2170950535,3420,3420,3420,3415,518
|
|
20240913,124700,2169179085,3435,3435,3435,3435,0
|
|
20240913,124600,2169179085,3435,3430,3435,3430,1201
|
|
20240913,124500,2165057960,3430,3420,3430,3420,486
|
|
20240913,124400,2163395230,3430,3430,3430,3430,11
|
|
20240913,124300,2163357500,3430,3430,3430,3430,8
|
|
20240913,124200,2163330060,3430,3420,3430,3420,212
|
|
20240913,124100,2162602920,3430,3430,3430,3430,5
|
|
20240913,124000,2162585770,3430,3430,3430,3430,311
|
|
20240913,123900,2161519040,3430,3430,3430,3430,120
|
|
20240913,123800,2161107440,3420,3415,3420,3415,339
|
|
20240913,123700,2159948480,3420,3415,3420,3415,65
|
|
20240913,123600,2159726455,3415,3415,3415,3415,0
|
|
20240913,123500,2159726455,3415,3415,3415,3415,180
|
|
20240913,123400,2159111755,3420,3420,3420,3420,0
|
|
20240913,123300,2159111755,3420,3420,3420,3420,419
|
|
20240913,123200,2157678775,3420,3420,3420,3420,0
|
|
20240913,123100,2157678775,3420,3415,3420,3405,409
|
|
20240913,123000,2156284175,3415,3420,3420,3415,10
|
|
20240913,122900,2156249985,3415,3420,3420,3415,1065
|
|
20240913,122800,2152612685,3420,3420,3420,3420,126
|
|
20240913,122700,2152181765,3420,3420,3420,3420,70
|
|
20240913,122600,2151942365,3420,3410,3420,3410,2710
|
|
20240913,122500,2142688205,3410,3410,3410,3410,5
|
|
20240913,122400,2142671155,3405,3405,3405,3405,20
|
|
20240913,122300,2142603055,3405,3405,3405,3405,30
|
|
20240913,122200,2142500905,3410,3405,3410,3405,415
|
|
20240913,122100,2141087795,3410,3410,3410,3410,0
|
|
20240913,122000,2141087795,3410,3410,3410,3410,0
|
|
20240913,121900,2141087795,3410,3410,3410,3410,1090
|
|
20240913,121800,2137370895,3415,3410,3415,3410,73
|
|
20240913,121700,2137121750,3410,3410,3415,3410,33
|
|
20240913,121600,2137009210,3410,3410,3410,3410,0
|
|
20240913,121500,2137009210,3410,3410,3410,3410,0
|
|
20240913,121400,2137009210,3410,3405,3410,3405,280
|
|
20240913,121300,2136055360,3405,3405,3405,3405,75
|
|
20240913,121200,2135799985,3405,3405,3405,3405,1478
|
|
20240913,121100,2130767395,3400,3400,3400,3400,1
|
|
20240913,121000,2130763995,3400,3400,3400,3400,0
|
|
20240913,120900,2130763995,3400,3400,3400,3400,24
|
|
20240913,120800,2130682395,3400,3400,3400,3400,5
|
|
20240913,120700,2130665395,3400,3400,3400,3400,230
|
|
20240913,120600,2129883395,3400,3400,3400,3400,30
|
|
20240913,120500,2129781395,3400,3400,3400,3400,1
|
|
20240913,120400,2129777995,3390,3400,3400,3390,1419
|
|
20240913,120300,2124967305,3400,3400,3400,3400,21
|
|
20240913,120200,2124895905,3390,3395,3395,3390,148
|
|
20240913,120100,2124393570,3400,3400,3400,3400,590
|
|
20240913,120000,2122387570,3400,3400,3400,3390,521
|
|
20240913,115900,2120616180,3390,3390,3390,3390,50
|
|
20240913,115800,2120446680,3390,3400,3400,3390,63
|
|
20240913,115700,2120233095,3400,3400,3400,3400,0
|
|
20240913,115600,2120233095,3400,3400,3400,3400,11
|
|
20240913,115500,2120195695,3400,3390,3400,3390,42
|
|
20240913,115400,2120052905,3400,3385,3400,3385,11
|
|
20240913,115300,2120015520,3400,3390,3400,3390,168
|
|
20240913,115200,2119445900,3390,3390,3400,3385,1535
|
|
20240913,115100,2114240830,3390,3390,3390,3390,0
|
|
20240913,115000,2114240830,3390,3385,3390,3385,106
|
|
20240913,114900,2113881800,3385,3385,3385,3385,100
|
|
20240913,114800,2113543300,3385,3380,3385,3380,2064
|
|
20240913,114700,2106566500,3385,3390,3390,3385,441
|
|
20240913,114600,2105073690,3390,3395,3395,3390,257
|
|
20240913,114500,2104202435,3385,3380,3385,3380,2077
|
|
20240913,114400,2097180545,3385,3380,3390,3380,1967
|
|
20240913,114300,2090522245,3375,3375,3395,3370,2241
|
|
20240913,114200,2082959210,3370,3385,3400,3365,5506
|
|
20240913,114100,2064411890,3385,3390,3390,3375,4453
|
|
20240913,114000,2049369490,3385,3390,3390,3385,1636
|
|
20240913,113900,2043829925,3390,3395,3400,3390,1147
|
|
20240913,113800,2039939555,3395,3400,3400,3390,965
|
|
20240913,113700,2036663950,3385,3410,3415,3385,12230
|
|
20240913,113600,1995129510,3415,3415,3415,3415,136
|
|
20240913,113500,1994665070,3405,3410,3415,3405,1558
|
|
20240913,113400,1989353590,3410,3410,3410,3410,414
|
|
20240913,113300,1987941850,3405,3405,3405,3405,543
|
|
20240913,113200,1986092935,3410,3410,3410,3405,547
|
|
20240913,113100,1984228495,3410,3405,3410,3405,544
|
|
20240913,113000,1982376115,3405,3405,3405,3400,200
|
|
20240913,112900,1981695865,3405,3400,3410,3400,1487
|
|
20240913,112800,1976638765,3400,3430,3435,3400,32395
|
|
20240913,112700,1866071135,3430,3430,3430,3430,1049
|
|
20240913,112600,1862473065,3430,3430,3430,3430,174
|
|
20240913,112500,1861876245,3430,3430,3430,3430,259
|
|
20240913,112400,1860987875,3430,3430,3430,3425,632
|
|
20240913,112300,1858820190,3435,3435,3435,3435,0
|
|
20240913,112200,1858820190,3435,3435,3435,3435,10
|
|
20240913,112100,1858785840,3435,3435,3435,3435,0
|
|
20240913,112000,1858785840,3435,3430,3435,3430,1200
|
|
20240913,111900,1854668335,3430,3435,3435,3430,32
|
|
20240913,111800,1854558560,3435,3430,3435,3430,38
|
|
20240913,111700,1854428190,3435,3435,3435,3430,579
|
|
20240913,111600,1852442160,3435,3435,3435,3435,33
|
|
20240913,111500,1852328805,3430,3430,3430,3430,1781
|
|
20240913,111400,1846219975,3430,3430,3430,3425,22
|
|
20240913,111300,1846144540,3425,3425,3435,3425,2164
|
|
20240913,111200,1838727340,3425,3425,3435,3425,73
|
|
20240913,111100,1838477120,3425,3440,3440,3425,2469
|
|
20240913,111000,1829999925,3440,3440,3445,3440,473
|
|
20240913,110900,1828372780,3440,3440,3445,3435,392
|
|
20240913,110800,1827023765,3440,3445,3445,3435,3758
|
|
20240913,110700,1814098980,3445,3445,3445,3445,372
|
|
20240913,110600,1812817440,3455,3455,3455,3455,289
|
|
20240913,110500,1811818945,3455,3455,3455,3455,1
|
|
20240913,110400,1811815490,3445,3455,3455,3445,2108
|
|
20240913,110300,1804540075,3455,3455,3455,3455,122
|
|
20240913,110200,1804118565,3455,3455,3455,3455,0
|
|
20240913,110100,1804118565,3455,3455,3455,3455,81
|
|
20240913,110000,1803838710,3460,3460,3460,3460,10
|
|
20240913,105900,1803804110,3455,3455,3455,3455,205
|
|
20240913,105800,1803095835,3455,3455,3455,3455,85
|
|
20240913,105700,1802802160,3450,3450,3450,3450,0
|
|
20240913,105600,1802802160,3450,3460,3460,3450,396
|
|
20240913,105500,1801433360,3460,3455,3460,3450,435
|
|
20240913,105400,1799930150,3455,3445,3455,3440,610
|
|
20240913,105300,1797830425,3455,3445,3455,3445,4
|
|
20240913,105200,1797816615,3445,3445,3445,3445,189
|
|
20240913,105100,1797165510,3445,3440,3445,3440,2238
|
|
20240913,105000,1789461840,3440,3440,3440,3440,100
|
|
20240913,104900,1789117840,3440,3435,3440,3435,327
|
|
20240913,104800,1787993915,3435,3435,3440,3435,440
|
|
20240913,104700,1786482145,3435,3430,3440,3430,103
|
|
20240913,104600,1786128625,3430,3445,3445,3425,11214
|
|
20240913,104500,1747614490,3445,3450,3450,3440,1104
|
|
20240913,104400,1743809370,3450,3450,3450,3450,91
|
|
20240913,104300,1743495420,3450,3450,3450,3450,29
|
|
20240913,104200,1743395370,3450,3450,3460,3450,77
|
|
20240913,104100,1743129535,3450,3450,3450,3445,1964
|
|
20240913,104000,1736358770,3450,3450,3460,3450,100
|
|
20240913,103900,1736013720,3445,3450,3460,3445,1468
|
|
20240913,103800,1730954880,3445,3445,3450,3445,1156
|
|
20240913,103700,1726972360,3450,3450,3450,3445,916
|
|
20240913,103600,1723816160,3450,3450,3460,3450,839
|
|
20240913,103500,1720921600,3460,3450,3460,3450,496
|
|
20240913,103400,1719209230,3450,3455,3455,3450,215
|
|
20240913,103300,1718466415,3455,3455,3455,3455,203
|
|
20240913,103200,1717765050,3455,3445,3455,3445,486
|
|
20240913,103100,1716088645,3445,3450,3450,3445,1330
|
|
20240913,103000,1711505890,3445,3450,3455,3445,2689
|
|
20240913,102900,1702235530,3455,3445,3455,3445,67
|
|
20240913,102800,1702004085,3445,3450,3455,3445,4376
|
|
20240913,102700,1686912940,3455,3460,3460,3450,3863
|
|
20240913,102600,1673575060,3455,3465,3465,3455,7086
|
|
20240913,102500,1649061725,3465,3475,3475,3465,112
|
|
20240913,102400,1648672835,3460,3460,3460,3460,0
|
|
20240913,102300,1648672835,3460,3460,3460,3460,0
|
|
20240913,102200,1648672835,3460,3470,3480,3460,1525
|
|
20240913,102100,1643386295,3460,3470,3470,3460,3054
|
|
20240913,102000,1632807115,3470,3470,3475,3470,1087
|
|
20240913,101900,1629033415,3470,3470,3470,3470,216
|
|
20240913,101800,1628283895,3480,3470,3480,3470,110
|
|
20240913,101700,1627901295,3465,3465,3465,3465,1188
|
|
20240913,101600,1623784875,3470,3465,3470,3465,1531
|
|
20240913,101500,1618474555,3465,3465,3465,3465,2492
|
|
20240913,101400,1609839775,3470,3470,3470,3465,2740
|
|
20240913,101300,1600335075,3475,3475,3475,3475,0
|
|
20240913,101200,1600335075,3475,3470,3475,3470,946
|
|
20240913,101100,1597051670,3470,3470,3475,3470,499
|
|
20240913,101000,1595320085,3475,3465,3475,3465,197
|
|
20240913,100900,1594636965,3470,3465,3470,3465,488
|
|
20240913,100800,1592944030,3465,3470,3470,3465,2
|
|
20240913,100700,1592937095,3465,3470,3470,3460,3420
|
|
20240913,100600,1581093430,3480,3475,3480,3465,2092
|
|
20240913,100500,1573832645,3475,3475,3480,3475,598
|
|
20240913,100400,1571754545,3480,3490,3490,3480,683
|
|
20240913,100300,1569377665,3490,3490,3490,3480,119
|
|
20240913,100200,1568962445,3480,3475,3485,3475,485
|
|
20240913,100100,1567275070,3475,3475,3475,3470,849
|
|
20240913,100000,1564328390,3475,3470,3475,3470,128
|
|
20240913,095900,1563884170,3470,3485,3485,3460,14446
|
|
20240913,095800,1513719540,3490,3485,3490,3485,834
|
|
20240913,095700,1510812995,3490,3490,3490,3490,1651
|
|
20240913,095600,1505051005,3490,3490,3490,3490,702
|
|
20240913,095500,1502601025,3495,3490,3495,3490,715
|
|
20240913,095400,1500105625,3490,3495,3495,3490,392
|
|
20240913,095300,1498735595,3495,3505,3505,3495,482
|
|
20240913,095200,1497050875,3510,3495,3510,3495,897
|
|
20240913,095100,1493915750,3510,3495,3510,3495,316
|
|
20240913,095000,1492809830,3495,3490,3495,3490,350
|
|
20240913,094900,1491586585,3495,3500,3500,3490,3178
|
|
20240913,094800,1480479505,3500,3500,3510,3500,253
|
|
20240913,094700,1479592475,3510,3500,3510,3500,32
|
|
20240913,094600,1479480165,3510,3495,3510,3490,657
|
|
20240913,094500,1477183900,3495,3500,3500,3495,238
|
|
20240913,094400,1476351385,3500,3500,3510,3500,2119
|
|
20240913,094300,1468934585,3500,3505,3505,3500,1136
|
|
20240913,094200,1464956570,3505,3500,3510,3500,110
|
|
20240913,094100,1464570940,3500,3510,3510,3500,2697
|
|
20240913,094000,1455118770,3505,3505,3510,3505,114
|
|
20240913,093900,1454718700,3510,3515,3520,3510,2633
|
|
20240913,093800,1445473580,3515,3520,3520,3515,3320
|
|
20240913,093700,1433798680,3520,3525,3525,3520,730
|
|
20240913,093600,1431228145,3525,3520,3525,3520,1577
|
|
20240913,093500,1425671605,3520,3515,3520,3515,1342
|
|
20240913,093400,1420950335,3520,3515,3520,3510,570
|
|
20240913,093300,1418946895,3515,3530,3530,3515,4537
|
|
20240913,093200,1402980650,3530,3510,3530,3510,4048
|
|
20240913,093100,1388731445,3510,3495,3510,3495,3228
|
|
20240913,093000,1377427695,3485,3485,3495,3485,923
|
|
20240913,092900,1374210920,3485,3485,3495,3480,1843
|
|
20240913,092800,1367788845,3485,3485,3490,3480,5835
|
|
20240913,092700,1347476675,3490,3495,3495,3490,3950
|
|
20240913,092600,1333685800,3500,3485,3500,3480,10563
|
|
20240913,092500,1296804440,3485,3475,3490,3470,2474
|
|
20240913,092400,1288191715,3465,3465,3480,3460,4129
|
|
20240913,092300,1273875500,3470,3450,3470,3450,7407
|
|
20240913,092200,1248261820,3450,3490,3495,3445,37064
|
|
20240913,092100,1119777020,3490,3505,3505,3490,11254
|
|
20240913,092000,1080413290,3505,3515,3535,3505,5788
|
|
20240913,091900,1060109095,3515,3540,3545,3515,16140
|
|
20240913,091800,1003158585,3540,3540,3550,3540,1385
|
|
20240913,091700,998251615,3545,3545,3545,3540,770
|
|
20240913,091600,995524690,3540,3535,3545,3530,2310
|
|
20240913,091500,987355075,3535,3540,3545,3530,1936
|
|
20240913,091400,980506745,3530,3530,3540,3525,2304
|
|
20240913,091300,972373030,3525,3520,3540,3520,9935
|
|
20240913,091200,937304655,3520,3565,3575,3520,25234
|
|
20240913,091100,847806850,3580,3570,3580,3565,3206
|
|
20240913,091000,836377230,3565,3565,3580,3565,5618
|
|
20240913,090900,816340475,3565,3570,3575,3565,3419
|
|
20240913,090800,804133710,3570,3580,3585,3555,32216
|
|
20240913,090700,689193280,3580,3600,3600,3580,12526
|
|
20240913,090600,644231865,3600,3600,3610,3590,13941
|
|
20240913,090500,594024910,3600,3595,3600,3585,4641
|
|
20240913,090400,577353215,3595,3590,3600,3585,5303
|
|
20240913,090300,558292760,3590,3590,3600,3585,8354
|
|
20240913,090200,528299385,3590,3590,3600,3580,18280
|
|
20240913,090100,462679090,3590,3625,3630,3570,46601
|
|
20240913,090000,295362900,3630,3650,3660,3600,81114
|