618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191500,7154118450,11260,11260,11260,11260,91996
|
|
20240902,191400,7154118450,11260,11260,11260,11260,0
|
|
20240902,191300,7154118450,11260,11260,11260,11260,0
|
|
20240902,191200,7154118450,11260,11260,11260,11260,0
|
|
20240902,191100,7154118450,11260,11260,11260,11260,0
|
|
20240902,191000,7154118450,11260,11260,11260,11260,0
|
|
20240902,190900,7154118450,11260,11260,11260,11260,0
|
|
20240902,190800,7154118450,11260,11260,11260,11260,0
|
|
20240902,190700,7154118450,11260,11260,11260,11260,0
|
|
20240902,190600,7154118450,11260,11260,11260,11260,0
|
|
20240902,190500,7154118450,11260,11260,11260,11260,0
|
|
20240902,190400,7154118450,11260,11260,11260,11260,0
|
|
20240902,190300,7154118450,11260,11260,11260,11260,0
|
|
20240902,190200,7154118450,11260,11260,11260,11260,0
|
|
20240902,190100,7154118450,11260,11260,11260,11260,0
|
|
20240902,190000,7154118450,11260,11260,11260,11260,0
|
|
20240902,185900,7154118450,11260,11260,11260,11260,0
|
|
20240902,185800,7154118450,11260,11260,11260,11260,0
|
|
20240902,185700,7154118450,11260,11260,11260,11260,0
|
|
20240902,185600,7154118450,11260,11260,11260,11260,0
|
|
20240902,185500,7154118450,11260,11260,11260,11260,0
|
|
20240902,185400,7154118450,11260,11260,11260,11260,0
|
|
20240902,185300,7154118450,11260,11260,11260,11260,0
|
|
20240902,185200,7154118450,11260,11260,11260,11260,0
|
|
20240902,185100,7154118450,11260,11260,11260,11260,0
|
|
20240902,185000,7154118450,11260,11260,11260,11260,0
|
|
20240902,184900,7154118450,11260,11260,11260,11260,0
|
|
20240902,184800,7154118450,11260,11260,11260,11260,0
|
|
20240902,184700,7154118450,11260,11260,11260,11260,0
|
|
20240902,184600,7154118450,11260,11260,11260,11260,0
|
|
20240902,184500,7154118450,11260,11260,11260,11260,91996
|
|
20240902,184400,7154118450,11260,11260,11260,11260,0
|
|
20240902,184300,7154118450,11260,11260,11260,11260,0
|
|
20240902,184200,7154118450,11260,11260,11260,11260,0
|
|
20240902,184100,7154118450,11260,11260,11260,11260,0
|
|
20240902,184000,7154118450,11260,11260,11260,11260,0
|
|
20240902,183900,7154118450,11260,11260,11260,11260,0
|
|
20240902,183800,7154118450,11260,11260,11260,11260,0
|
|
20240902,183700,7154118450,11260,11260,11260,11260,0
|
|
20240902,183600,7154118450,11260,11260,11260,11260,0
|
|
20240902,183500,7154118450,11260,11260,11260,11260,0
|
|
20240902,183400,7154118450,11260,11260,11260,11260,0
|
|
20240902,183300,7154118450,11260,11260,11260,11260,0
|
|
20240902,183200,7154118450,11260,11260,11260,11260,0
|
|
20240902,183100,7154118450,11260,11260,11260,11260,0
|
|
20240902,183000,7154118450,11260,11260,11260,11260,0
|
|
20240902,182900,7154118450,11260,11260,11260,11260,0
|
|
20240902,182800,7154118450,11260,11260,11260,11260,0
|
|
20240902,182700,7154118450,11260,11260,11260,11260,0
|
|
20240902,182600,7154118450,11260,11260,11260,11260,0
|
|
20240902,182500,7154118450,11260,11260,11260,11260,0
|
|
20240902,182400,7154118450,11260,11260,11260,11260,0
|
|
20240902,182300,7154118450,11260,11260,11260,11260,0
|
|
20240902,182200,7154118450,11260,11260,11260,11260,0
|
|
20240902,182100,7154118450,11260,11260,11260,11260,0
|
|
20240902,182000,7154118450,11260,11260,11260,11260,0
|
|
20240902,181900,7154118450,11260,11260,11260,11260,0
|
|
20240902,181800,7154118450,11260,11260,11260,11260,0
|
|
20240902,181700,7154118450,11260,11260,11260,11260,0
|
|
20240902,181600,7154118450,11260,11260,11260,11260,0
|
|
20240902,181500,7154118450,11260,11260,11260,11260,91996
|
|
20240902,181400,7154118450,11260,11260,11260,11260,0
|
|
20240902,181300,7154118450,11260,11260,11260,11260,0
|
|
20240902,181200,7154118450,11260,11260,11260,11260,0
|
|
20240902,181100,7154118450,11260,11260,11260,11260,0
|
|
20240902,181000,7154118450,11260,11260,11260,11260,0
|
|
20240902,180900,7154118450,11260,11260,11260,11260,0
|
|
20240902,180800,7154118450,11260,11260,11260,11260,0
|
|
20240902,180700,7154118450,11260,11260,11260,11260,0
|
|
20240902,180600,7154118450,11260,11260,11260,11260,0
|
|
20240902,180500,7154118450,11260,11260,11260,11260,0
|
|
20240902,180400,7154118450,11260,11260,11260,11260,0
|
|
20240902,180300,7154118450,11260,11260,11260,11260,0
|
|
20240902,180200,7154118450,11260,11260,11260,11260,0
|
|
20240902,180100,7154118450,11260,11260,11260,11260,0
|
|
20240902,180000,7154118450,11260,11260,11260,11260,0
|
|
20240902,175900,7154118450,11260,11260,11260,11260,0
|
|
20240902,175800,7154118450,11260,11260,11260,11260,0
|
|
20240902,175700,7154118450,11260,11260,11260,11260,0
|
|
20240902,175600,7154118450,11260,11260,11260,11260,0
|
|
20240902,175500,7154118450,11260,11260,11260,11260,0
|
|
20240902,175400,7154118450,11260,11260,11260,11260,0
|
|
20240902,175300,7154118450,11260,11260,11260,11260,0
|
|
20240902,175200,7154118450,11260,11260,11260,11260,0
|
|
20240902,175100,7154118450,11260,11260,11260,11260,0
|
|
20240902,175000,7154118450,11260,11260,11260,11260,0
|
|
20240902,174900,7154118450,11260,11260,11260,11260,0
|
|
20240902,174800,7154118450,11260,11260,11260,11260,0
|
|
20240902,174700,7154118450,11260,11260,11260,11260,0
|
|
20240902,174600,7154118450,11260,11260,11260,11260,0
|
|
20240902,174500,7154118450,11260,11260,11260,11260,91996
|
|
20240902,174400,7154118450,11260,11260,11260,11260,0
|
|
20240902,174300,7154118450,11260,11260,11260,11260,0
|
|
20240902,174200,7154118450,11260,11260,11260,11260,0
|
|
20240902,174100,7154118450,11260,11260,11260,11260,0
|
|
20240902,174000,7154118450,11260,11260,11260,11260,0
|
|
20240902,173900,7154118450,11260,11260,11260,11260,0
|
|
20240902,173800,7154118450,11260,11260,11260,11260,0
|
|
20240902,173700,7154118450,11260,11260,11260,11260,0
|
|
20240902,173600,7154118450,11260,11260,11260,11260,0
|
|
20240902,173500,7154118450,11260,11260,11260,11260,0
|
|
20240902,173400,7154118450,11260,11260,11260,11260,0
|
|
20240902,173300,7154118450,11260,11260,11260,11260,0
|
|
20240902,173200,7154118450,11260,11260,11260,11260,0
|
|
20240902,173100,7154118450,11260,11260,11260,11260,0
|
|
20240902,173000,7154118450,11260,11260,11260,11260,0
|
|
20240902,172900,7154118450,11260,11260,11260,11260,0
|
|
20240902,172800,7154118450,11260,11260,11260,11260,0
|
|
20240902,172700,7154118450,11260,11260,11260,11260,0
|
|
20240902,172600,7154118450,11260,11260,11260,11260,0
|
|
20240902,172500,7154118450,11260,11260,11260,11260,0
|
|
20240902,172400,7154118450,11260,11260,11260,11260,0
|
|
20240902,172300,7154118450,11260,11260,11260,11260,0
|
|
20240902,172200,7154118450,11260,11260,11260,11260,0
|
|
20240902,172100,7154118450,11260,11260,11260,11260,0
|
|
20240902,172000,7154118450,11260,11260,11260,11260,0
|
|
20240902,171900,7154118450,11260,11260,11260,11260,0
|
|
20240902,171800,7154118450,11260,11260,11260,11260,0
|
|
20240902,171700,7154118450,11260,11260,11260,11260,0
|
|
20240902,171600,7154118450,11260,11260,11260,11260,0
|
|
20240902,171500,7154118450,11260,11260,11260,11260,91996
|
|
20240902,171400,7154118450,11260,11260,11260,11260,0
|
|
20240902,171300,7154118450,11260,11260,11260,11260,0
|
|
20240902,171200,7154118450,11260,11260,11260,11260,0
|
|
20240902,171100,7154118450,11260,11260,11260,11260,0
|
|
20240902,171000,7154118450,11260,11260,11260,11260,0
|
|
20240902,170900,7154118450,11260,11260,11260,11260,0
|
|
20240902,170800,7154118450,11260,11260,11260,11260,0
|
|
20240902,170700,7154118450,11260,11260,11260,11260,0
|
|
20240902,170600,7154118450,11260,11260,11260,11260,0
|
|
20240902,170500,7154118450,11260,11260,11260,11260,0
|
|
20240902,170400,7154118450,11260,11260,11260,11260,0
|
|
20240902,170300,7154118450,11260,11260,11260,11260,0
|
|
20240902,170200,7154118450,11260,11260,11260,11260,0
|
|
20240902,170100,7154118450,11260,11260,11260,11260,0
|
|
20240902,170000,7154118450,11260,11260,11260,11260,0
|
|
20240902,165900,7154118450,11260,11260,11260,11260,0
|
|
20240902,165800,7154118450,11260,11260,11260,11260,0
|
|
20240902,165700,7154118450,11260,11260,11260,11260,0
|
|
20240902,165600,7154118450,11260,11260,11260,11260,0
|
|
20240902,165500,7154118450,11260,11260,11260,11260,0
|
|
20240902,165400,7154118450,11260,11260,11260,11260,0
|
|
20240902,165300,7154118450,11260,11260,11260,11260,0
|
|
20240902,165200,7154118450,11260,11260,11260,11260,0
|
|
20240902,165100,7154118450,11260,11260,11260,11260,0
|
|
20240902,165000,7154118450,11260,11260,11260,11260,0
|
|
20240902,164900,7154118450,11260,11260,11260,11260,0
|
|
20240902,164800,7154118450,11260,11260,11260,11260,0
|
|
20240902,164700,7154118450,11260,11260,11260,11260,0
|
|
20240902,164600,7154118450,11260,11260,11260,11260,0
|
|
20240902,164500,7154118450,11260,11260,11260,11260,91996
|
|
20240902,164400,7154118450,11260,11260,11260,11260,0
|
|
20240902,164300,7154118450,11260,11260,11260,11260,0
|
|
20240902,164200,7154118450,11260,11260,11260,11260,0
|
|
20240902,164100,7154118450,11260,11260,11260,11260,0
|
|
20240902,164000,7154118450,11260,11260,11260,11260,0
|
|
20240902,163900,7154118450,11260,11260,11260,11260,0
|
|
20240902,163800,7154118450,11260,11260,11260,11260,0
|
|
20240902,163700,7154118450,11260,11260,11260,11260,0
|
|
20240902,163600,7154118450,11260,11260,11260,11260,0
|
|
20240902,163500,7154118450,11260,11260,11260,11260,0
|
|
20240902,163400,7154118450,11260,11260,11260,11260,0
|
|
20240902,163300,7154118450,11260,11260,11260,11260,0
|
|
20240902,163200,7154118450,11260,11260,11260,11260,0
|
|
20240902,163100,7154118450,11260,11260,11260,11260,0
|
|
20240902,163000,7154118450,11260,11260,11260,11260,0
|
|
20240902,162900,7154118450,11260,11260,11260,11260,0
|
|
20240902,162800,7154118450,11260,11260,11260,11260,0
|
|
20240902,162700,7154118450,11260,11260,11260,11260,0
|
|
20240902,162600,7154118450,11260,11260,11260,11260,0
|
|
20240902,162500,7154118450,11260,11260,11260,11260,0
|
|
20240902,162400,7154118450,11260,11260,11260,11260,0
|
|
20240902,162300,7154118450,11260,11260,11260,11260,0
|
|
20240902,162200,7154118450,11260,11260,11260,11260,0
|
|
20240902,162100,7154118450,11260,11260,11260,11260,0
|
|
20240902,162000,7154118450,11260,11260,11260,11260,0
|
|
20240902,161900,7154118450,11260,11260,11260,11260,0
|
|
20240902,161800,7154118450,11260,11260,11260,11260,0
|
|
20240902,161700,7154118450,11260,11260,11260,11260,0
|
|
20240902,161600,7154118450,11260,11260,11260,11260,0
|
|
20240902,161500,7154118450,11260,11260,11260,11260,91996
|
|
20240902,161400,7154118450,11260,11260,11260,11260,0
|
|
20240902,161300,7154118450,11260,11260,11260,11260,0
|
|
20240902,161200,7154118450,11260,11260,11260,11260,0
|
|
20240902,161100,7154118450,11260,11260,11260,11260,0
|
|
20240902,161000,7154118450,11260,11260,11260,11260,0
|
|
20240902,160900,7154118450,11260,11260,11260,11260,0
|
|
20240902,160800,7154118450,11260,11260,11260,11260,0
|
|
20240902,160700,7154118450,11260,11260,11260,11260,0
|
|
20240902,160600,7154118450,11260,11260,11260,11260,0
|
|
20240902,160500,7154118450,11260,11260,11260,11260,0
|
|
20240902,160400,7154118450,11260,11260,11260,11260,0
|
|
20240902,160300,7154118450,11260,11260,11260,11260,0
|
|
20240902,160200,7154118450,11260,11260,11260,11260,0
|
|
20240902,160100,7154118450,11260,11260,11260,11260,0
|
|
20240902,160000,7154118450,11260,11260,11260,11260,0
|
|
20240902,155900,7154118450,11260,11260,11260,11260,0
|
|
20240902,155800,7154118450,11260,11260,11260,11260,0
|
|
20240902,155700,7154118450,11260,11260,11260,11260,0
|
|
20240902,155600,7154118450,11260,11260,11260,11260,0
|
|
20240902,155500,7154118450,11260,11260,11260,11260,0
|
|
20240902,155400,7154118450,11260,11260,11260,11260,0
|
|
20240902,155300,7154118450,11260,11260,11260,11260,0
|
|
20240902,155200,7154118450,11260,11260,11260,11260,0
|
|
20240902,155100,7154118450,11260,11260,11260,11260,0
|
|
20240902,155000,7154118450,11260,11260,11260,11260,0
|
|
20240902,154900,7154118450,11260,11260,11260,11260,0
|
|
20240902,154800,7154118450,11260,11260,11260,11260,0
|
|
20240902,154700,7154118450,11260,11260,11260,11260,0
|
|
20240902,154600,7154118450,11260,11260,11260,11260,0
|
|
20240902,154500,7154118450,11260,11260,11260,11260,91996
|
|
20240902,154400,7154118450,11260,11260,11260,11260,0
|
|
20240902,154300,7154118450,11260,11260,11260,11260,0
|
|
20240902,154200,7154118450,11260,11260,11260,11260,0
|
|
20240902,154100,7154118450,11260,11260,11260,11260,0
|
|
20240902,154000,7154118450,11260,11260,11260,11260,0
|
|
20240902,153900,7154118450,11260,11260,11260,11260,0
|
|
20240902,153800,7154118450,11260,11260,11260,11260,0
|
|
20240902,153700,7154118450,11260,11260,11260,11260,0
|
|
20240902,153600,7154118450,11260,11260,11260,11260,0
|
|
20240902,153500,7154118450,11260,11260,11260,11260,0
|
|
20240902,153400,7154118450,11260,11260,11260,11260,0
|
|
20240902,153300,7154118450,11260,11260,11260,11260,0
|
|
20240902,153200,7154118450,11260,11260,11260,11260,0
|
|
20240902,153100,7154118450,11260,11260,11260,11260,0
|
|
20240902,153000,7154118450,11260,11260,11260,11260,91996
|
|
20240902,152900,6118243490,11280,11280,11280,11280,0
|
|
20240902,152800,6118243490,11280,11280,11280,11280,0
|
|
20240902,152700,6118243490,11280,11280,11280,11280,0
|
|
20240902,152600,6118243490,11280,11280,11280,11280,0
|
|
20240902,152500,6118243490,11280,11280,11280,11280,0
|
|
20240902,152400,6118243490,11280,11280,11280,11280,0
|
|
20240902,152300,6118243490,11280,11280,11280,11280,0
|
|
20240902,152200,6118243490,11280,11280,11280,11280,0
|
|
20240902,152100,6118243490,11280,11280,11280,11280,0
|
|
20240902,152000,6118243490,11280,11280,11280,11280,0
|
|
20240902,151900,6118243490,11280,11280,11280,11270,3329
|
|
20240902,151800,6080703680,11280,11280,11280,11270,2153
|
|
20240902,151700,6056417990,11270,11280,11280,11270,2105
|
|
20240902,151600,6032673680,11280,11270,11280,11270,1608
|
|
20240902,151500,6014538530,11280,11270,11280,11270,42
|
|
20240902,151400,6014065150,11280,11270,11280,11270,1069
|
|
20240902,151300,6002017140,11270,11270,11270,11260,1924
|
|
20240902,151200,5980338180,11270,11260,11270,11260,362
|
|
20240902,151100,5976260850,11260,11270,11280,11260,1232
|
|
20240902,151000,5962380480,11280,11270,11280,11260,617
|
|
20240902,150900,5955426850,11270,11270,11270,11260,921
|
|
20240902,150800,5945048280,11270,11280,11280,11270,538
|
|
20240902,150700,5938984760,11270,11270,11270,11270,221
|
|
20240902,150600,5936494090,11270,11270,11270,11260,1159
|
|
20240902,150500,5923432180,11270,11270,11270,11260,37
|
|
20240902,150400,5923015200,11260,11260,11270,11260,34
|
|
20240902,150300,5922632340,11260,11280,11290,11260,967
|
|
20240902,150200,5911730220,11260,11280,11280,11260,1593
|
|
20240902,150100,5893771820,11290,11290,11290,11280,1094
|
|
20240902,150000,5881427940,11290,11300,11300,11280,2656
|
|
20240902,145900,5851446670,11290,11320,11320,11290,3382
|
|
20240902,145800,5813225270,11310,11320,11320,11310,947
|
|
20240902,145700,5802506570,11310,11320,11320,11310,1211
|
|
20240902,145600,5788799180,11310,11310,11320,11310,1796
|
|
20240902,145500,5768470650,11320,11310,11320,11310,1300
|
|
20240902,145400,5753755120,11310,11310,11320,11300,2130
|
|
20240902,145300,5729655190,11310,11310,11320,11310,2463
|
|
20240902,145200,5701785160,11320,11310,11320,11310,1653
|
|
20240902,145100,5683073880,11310,11300,11330,11300,2026
|
|
20240902,145000,5660150550,11300,11310,11320,11300,1798
|
|
20240902,144900,5639808470,11310,11330,11330,11310,1831
|
|
20240902,144800,5619077350,11330,11330,11330,11320,1893
|
|
20240902,144700,5597630070,11330,11330,11340,11320,3073
|
|
20240902,144600,5562812260,11330,11320,11330,11320,2423
|
|
20240902,144500,5535367900,11320,11320,11320,11310,2926
|
|
20240902,144400,5502251510,11320,11300,11320,11300,1598
|
|
20240902,144300,5484170110,11310,11310,11310,11300,1942
|
|
20240902,144200,5462220850,11310,11310,11310,11300,2870
|
|
20240902,144100,5429771190,11300,11310,11310,11300,1126
|
|
20240902,144000,5417036970,11310,11310,11310,11300,1663
|
|
20240902,143900,5398228470,11310,11290,11310,11290,1972
|
|
20240902,143800,5375942960,11300,11300,11300,11300,1360
|
|
20240902,143700,5360574960,11300,11300,11300,11290,624
|
|
20240902,143600,5353523780,11300,11300,11300,11290,711
|
|
20240902,143500,5345489510,11300,11310,11310,11300,2133
|
|
20240902,143400,5321386480,11310,11310,11310,11310,418
|
|
20240902,143300,5316658900,11300,11310,11310,11300,722
|
|
20240902,143200,5308493110,11310,11300,11310,11300,418
|
|
20240902,143100,5303766050,11300,11310,11310,11300,772
|
|
20240902,143000,5295037970,11300,11310,11310,11300,548
|
|
20240902,142900,5288840730,11310,11300,11310,11300,359
|
|
20240902,142800,5284780450,11310,11310,11310,11300,503
|
|
20240902,142700,5279091540,11300,11300,11310,11300,862
|
|
20240902,142600,5269350840,11300,11310,11310,11290,1275
|
|
20240902,142500,5254939310,11310,11300,11310,11290,3986
|
|
20240902,142400,5209895490,11300,11300,11300,11290,2124
|
|
20240902,142300,5185895600,11300,11290,11300,11290,1443
|
|
20240902,142200,5169600060,11290,11290,11290,11280,635
|
|
20240902,142100,5162431010,11280,11290,11290,11280,435
|
|
20240902,142000,5157519900,11290,11280,11290,11280,358
|
|
20240902,141900,5153478100,11280,11290,11290,11280,361
|
|
20240902,141800,5149402430,11290,11290,11290,11280,1350
|
|
20240902,141700,5134166740,11290,11280,11290,11280,374
|
|
20240902,141600,5129944300,11290,11290,11290,11280,951
|
|
20240902,141500,5119212940,11290,11290,11290,11290,787
|
|
20240902,141400,5110327710,11280,11280,11280,11280,310
|
|
20240902,141300,5106830910,11280,11280,11280,11270,380
|
|
20240902,141200,5102544540,11270,11280,11280,11270,1368
|
|
20240902,141100,5087124070,11270,11270,11280,11270,599
|
|
20240902,141000,5080369380,11280,11270,11280,11270,1352
|
|
20240902,140900,5065128870,11280,11280,11280,11270,991
|
|
20240902,140800,5053951990,11280,11280,11280,11270,3639
|
|
20240902,140700,5012931120,11280,11270,11280,11270,581
|
|
20240902,140600,5006378460,11270,11270,11280,11270,1878
|
|
20240902,140500,4985206320,11280,11280,11290,11270,1761
|
|
20240902,140400,4965351690,11280,11280,11280,11280,223
|
|
20240902,140300,4962836250,11290,11280,11290,11270,1035
|
|
20240902,140200,4951158580,11280,11280,11290,11270,1024
|
|
20240902,140100,4939607680,11280,11270,11280,11270,432
|
|
20240902,140000,4934734730,11290,11290,11300,11280,1367
|
|
20240902,135900,4919297420,11290,11290,11300,11290,1870
|
|
20240902,135800,4898179870,11280,11280,11290,11280,1018
|
|
20240902,135700,4886692420,11280,11270,11290,11270,372
|
|
20240902,135600,4882493380,11280,11270,11280,11270,518
|
|
20240902,135500,4876650360,11280,11290,11290,11280,593
|
|
20240902,135400,4869955950,11280,11280,11290,11280,486
|
|
20240902,135300,4864470530,11280,11290,11290,11280,819
|
|
20240902,135200,4855231550,11280,11290,11290,11280,509
|
|
20240902,135100,4849485410,11290,11290,11300,11280,1015
|
|
20240902,135000,4838023840,11290,11300,11300,11280,2809
|
|
20240902,134900,4806328800,11290,11300,11300,11290,817
|
|
20240902,134800,4797100350,11300,11290,11300,11290,929
|
|
20240902,134700,4786609220,11290,11290,11300,11290,1163
|
|
20240902,134600,4773478100,11290,11290,11300,11290,1043
|
|
20240902,134500,4761702120,11290,11300,11300,11280,1919
|
|
20240902,134400,4740033000,11300,11290,11300,11290,585
|
|
20240902,134300,4733423260,11290,11300,11300,11290,508
|
|
20240902,134200,4727682870,11300,11290,11300,11290,1160
|
|
20240902,134100,4714575810,11300,11300,11300,11290,388
|
|
20240902,134000,4710191430,11300,11300,11300,11300,497
|
|
20240902,133900,4704575330,11300,11300,11300,11300,683
|
|
20240902,133800,4696857430,11290,11300,11300,11290,645
|
|
20240902,133700,4689569960,11290,11290,11290,11290,188
|
|
20240902,133600,4687447440,11290,11290,11300,11290,761
|
|
20240902,133500,4678852800,11290,11290,11290,11280,1413
|
|
20240902,133400,4662900080,11300,11300,11300,11290,370
|
|
20240902,133300,4658719130,11300,11290,11300,11290,999
|
|
20240902,133200,4647431840,11290,11290,11300,11290,131
|
|
20240902,133100,4645952760,11290,11290,11290,11290,651
|
|
20240902,133000,4638602970,11290,11280,11300,11280,374
|
|
20240902,132900,4634377460,11290,11300,11300,11290,969
|
|
20240902,132800,4623429960,11300,11290,11300,11290,68
|
|
20240902,132700,4622662160,11290,11300,11300,11280,669
|
|
20240902,132600,4615107020,11290,11290,11290,11280,794
|
|
20240902,132500,4606142900,11290,11280,11290,11280,1028
|
|
20240902,132400,4594546780,11280,11280,11280,11270,2270
|
|
20240902,132300,4568941420,11270,11270,11280,11270,368
|
|
20240902,132200,4564790510,11270,11270,11280,11270,1046
|
|
20240902,132100,4553001750,11270,11270,11280,11270,395
|
|
20240902,132000,4548547090,11280,11280,11280,11280,10
|
|
20240902,131900,4548434290,11280,11280,11280,11280,140
|
|
20240902,131800,4546855090,11280,11280,11290,11280,300
|
|
20240902,131700,4543469170,11280,11280,11280,11270,561
|
|
20240902,131600,4537141600,11280,11290,11290,11280,3858
|
|
20240902,131500,4493619070,11290,11280,11290,11280,543
|
|
20240902,131400,4487488610,11290,11280,11290,11280,88
|
|
20240902,131300,4486495500,11290,11300,11300,11280,2901
|
|
20240902,131200,4453741090,11290,11290,11300,11290,499
|
|
20240902,131100,4448104190,11290,11290,11290,11290,800
|
|
20240902,131000,4439072190,11290,11300,11310,11290,1212
|
|
20240902,130900,4425376100,11300,11300,11300,11290,2404
|
|
20240902,130800,4398229340,11300,11290,11300,11290,812
|
|
20240902,130700,4389059270,11300,11290,11300,11290,5186
|
|
20240902,130600,4330465140,11290,11270,11290,11270,12875
|
|
20240902,130500,4185237440,11270,11260,11270,11260,256
|
|
20240902,130400,4182354830,11260,11260,11260,11260,10
|
|
20240902,130300,4182242230,11260,11260,11260,11260,566
|
|
20240902,130200,4175869070,11250,11260,11260,11250,195
|
|
20240902,130100,4173673390,11270,11260,11270,11260,428
|
|
20240902,130000,4168853060,11260,11270,11270,11260,657
|
|
20240902,125900,4161451740,11260,11260,11260,11250,302
|
|
20240902,125800,4158051240,11270,11250,11270,11250,210
|
|
20240902,125700,4155684830,11270,11260,11270,11260,731
|
|
20240902,125600,4147453720,11260,11260,11270,11260,438
|
|
20240902,125500,4142518830,11270,11260,11270,11260,26
|
|
20240902,125400,4142226010,11260,11260,11280,11260,2691
|
|
20240902,125300,4111907890,11260,11260,11270,11260,279
|
|
20240902,125200,4108766310,11270,11250,11270,11250,4108
|
|
20240902,125100,4062524100,11240,11250,11250,11230,428
|
|
20240902,125000,4057709850,11250,11240,11250,11220,1954
|
|
20240902,124900,4035746200,11220,11240,11240,11220,1060
|
|
20240902,124800,4023842500,11230,11230,11240,11230,834
|
|
20240902,124700,4014473370,11230,11240,11240,11220,448
|
|
20240902,124600,4009442250,11240,11240,11240,11240,3
|
|
20240902,124500,4009408530,11240,11230,11240,11220,754
|
|
20240902,124400,4000941090,11230,11220,11230,11220,357
|
|
20240902,124300,3996932540,11230,11230,11230,11220,55
|
|
20240902,124200,3996314930,11220,11230,11240,11220,1186
|
|
20240902,124100,3982994970,11230,11230,11230,11230,30
|
|
20240902,124000,3982658070,11230,11230,11230,11220,1879
|
|
20240902,123900,3961556990,11230,11240,11240,11230,478
|
|
20240902,123800,3956186070,11240,11230,11240,11230,131
|
|
20240902,123700,3954713900,11230,11240,11240,11230,1413
|
|
20240902,123600,3938841940,11240,11240,11240,11240,388
|
|
20240902,123500,3934480820,11240,11240,11240,11240,7
|
|
20240902,123400,3934402140,11230,11240,11240,11230,6
|
|
20240902,123300,3934334710,11230,11230,11230,11220,843
|
|
20240902,123200,3924867840,11220,11230,11230,11220,847
|
|
20240902,123100,3915363660,11220,11220,11220,11220,2
|
|
20240902,123000,3915341220,11230,11220,11230,11220,1056
|
|
20240902,122900,3903487870,11220,11220,11230,11220,3
|
|
20240902,122800,3903454200,11230,11230,11240,11230,210
|
|
20240902,122700,3901095790,11230,11220,11240,11220,387
|
|
20240902,122600,3896748850,11220,11220,11220,11220,4
|
|
20240902,122500,3896703970,11220,11220,11220,11220,12
|
|
20240902,122400,3896569330,11240,11220,11240,11220,501
|
|
20240902,122300,3890942630,11240,11220,11240,11220,692
|
|
20240902,122200,3883164610,11240,11210,11240,11210,9740
|
|
20240902,122100,3773860820,11210,11210,11220,11210,594
|
|
20240902,122000,3767200140,11210,11210,11210,11210,308
|
|
20240902,121900,3763747460,11220,11210,11220,11210,80
|
|
20240902,121800,3762850300,11200,11200,11220,11200,1299
|
|
20240902,121700,3748288330,11200,11210,11210,11200,538
|
|
20240902,121600,3742262030,11210,11210,11210,11200,137
|
|
20240902,121500,3740727260,11210,11180,11210,11170,10525
|
|
20240902,121400,3622882410,11170,11170,11170,11170,42
|
|
20240902,121300,3622413270,11180,11180,11180,11170,22
|
|
20240902,121200,3622167330,11180,11190,11190,11180,885
|
|
20240902,121100,3612270120,11190,11190,11190,11190,2
|
|
20240902,121000,3612247740,11180,11180,11190,11180,378
|
|
20240902,120900,3608021620,11180,11190,11190,11180,355
|
|
20240902,120800,3604049890,11180,11180,11180,11180,38
|
|
20240902,120700,3603625050,11180,11190,11190,11180,1695
|
|
20240902,120600,3584669750,11190,11180,11190,11180,947
|
|
20240902,120500,3574079530,11170,11180,11180,11170,90
|
|
20240902,120400,3573073430,11180,11180,11180,11180,321
|
|
20240902,120300,3569484650,11180,11190,11190,11180,304
|
|
20240902,120200,3566082910,11180,11190,11190,11180,66
|
|
20240902,120100,3565344920,11190,11190,11190,11180,38
|
|
20240902,120000,3564919860,11190,11190,11190,11190,293
|
|
20240902,115900,3561641190,11190,11190,11190,11190,25
|
|
20240902,115800,3561361440,11190,11180,11190,11180,14
|
|
20240902,115700,3561204810,11190,11190,11190,11180,407
|
|
20240902,115600,3556650530,11180,11180,11200,11180,112
|
|
20240902,115500,3555397400,11190,11190,11190,11180,19
|
|
20240902,115400,3555184940,11190,11180,11200,11180,342
|
|
20240902,115300,3551356210,11190,11180,11190,11180,24
|
|
20240902,115200,3551087670,11190,11190,11190,11190,1689
|
|
20240902,115100,3532187760,11190,11190,11190,11190,893
|
|
20240902,115000,3522195090,11190,11190,11190,11180,47
|
|
20240902,114900,3521669170,11190,11190,11190,11180,20
|
|
20240902,114800,3521445380,11190,11180,11190,11180,639
|
|
20240902,114700,3514297590,11170,11180,11180,11170,54
|
|
20240902,114600,3513693910,11180,11170,11180,11170,566
|
|
20240902,114500,3507371640,11170,11170,11170,11170,287
|
|
20240902,114400,3504165850,11160,11170,11170,11160,35
|
|
20240902,114300,3503774950,11170,11170,11170,11170,53
|
|
20240902,114200,3503182940,11170,11160,11170,11160,960
|
|
20240902,114100,3492461760,11170,11170,11170,11170,16
|
|
20240902,114000,3492283040,11160,11170,11170,11160,25
|
|
20240902,113900,3492003820,11160,11150,11170,11150,317
|
|
20240902,113800,3488463580,11160,11150,11160,11150,22
|
|
20240902,113700,3488218160,11170,11150,11170,11150,51
|
|
20240902,113600,3487649350,11150,11150,11170,11150,1213
|
|
20240902,113500,3474120820,11150,11150,11150,11140,112
|
|
20240902,113400,3472872820,11150,11150,11150,11140,44
|
|
20240902,113300,3472382240,11150,11150,11150,11140,513
|
|
20240902,113200,3466662300,11150,11140,11150,11140,273
|
|
20240902,113100,3463621030,11140,11140,11150,11140,1025
|
|
20240902,113000,3452202520,11150,11150,11160,11150,5949
|
|
20240902,112900,3385868340,11160,11160,11160,11150,13
|
|
20240902,112800,3385723270,11160,11150,11160,11150,705
|
|
20240902,112700,3377862240,11160,11160,11160,11160,2395
|
|
20240902,112600,3351134040,11160,11170,11170,11160,950
|
|
20240902,112500,3340526440,11170,11160,11170,11160,26
|
|
20240902,112400,3340236040,11170,11170,11170,11160,742
|
|
20240902,112300,3331948450,11170,11170,11170,11160,319
|
|
20240902,112200,3328386270,11170,11170,11170,11160,400
|
|
20240902,112100,3323921280,11180,11170,11180,11170,437
|
|
20240902,112000,3319038100,11170,11170,11170,11170,72
|
|
20240902,111900,3318233860,11160,11180,11190,11160,1794
|
|
20240902,111800,3298182470,11190,11190,11190,11190,305
|
|
20240902,111700,3294769520,11190,11190,11190,11180,39
|
|
20240902,111600,3294333120,11190,11190,11190,11180,72
|
|
20240902,111500,3293527470,11190,11190,11190,11190,321
|
|
20240902,111400,3289935480,11190,11190,11190,11180,243
|
|
20240902,111300,3287216410,11190,11200,11200,11190,386
|
|
20240902,111200,3282896930,11200,11200,11200,11190,575
|
|
20240902,111100,3276458550,11200,11190,11200,11190,117
|
|
20240902,111000,3275149200,11190,11190,11200,11190,565
|
|
20240902,110900,3268825720,11190,11190,11190,11190,901
|
|
20240902,110800,3258743530,11190,11190,11190,11180,57
|
|
20240902,110700,3258105970,11190,11180,11190,11180,47
|
|
20240902,110600,3257580130,11190,11190,11190,11180,609
|
|
20240902,110500,3250767070,11190,11190,11190,11190,0
|
|
20240902,110400,3250767070,11190,11190,11200,11190,2125
|
|
20240902,110300,3226987620,11190,11200,11200,11190,903
|
|
20240902,110200,3216874130,11200,11200,11200,11200,13
|
|
20240902,110100,3216728530,11200,11200,11200,11190,756
|
|
20240902,110000,3208261340,11200,11210,11220,11190,3682
|
|
20240902,105900,3166995530,11220,11200,11220,11200,1631
|
|
20240902,105800,3148709230,11210,11200,11210,11200,5473
|
|
20240902,105700,3087408320,11190,11190,11210,11190,807
|
|
20240902,105600,3078367060,11200,11200,11200,11200,38
|
|
20240902,105500,3077941460,11200,11190,11210,11190,2074
|
|
20240902,105400,3054712640,11200,11200,11200,11200,302
|
|
20240902,105300,3051330240,11190,11190,11190,11190,303
|
|
20240902,105200,3047939670,11190,11190,11200,11190,982
|
|
20240902,105100,3036949810,11200,11210,11210,11200,886
|
|
20240902,105000,3027026580,11210,11220,11220,11210,600
|
|
20240902,104900,3020300490,11220,11200,11220,11200,722
|
|
20240902,104800,3012212090,11190,11190,11220,11190,4422
|
|
20240902,104700,2962668170,11190,11190,11190,11190,216
|
|
20240902,104600,2960251130,11200,11200,11200,11190,26
|
|
20240902,104500,2959959950,11190,11190,11200,11190,740
|
|
20240902,104400,2951679340,11180,11180,11180,11180,421
|
|
20240902,104300,2946972560,11180,11180,11180,11180,959
|
|
20240902,104200,2936250940,11180,11180,11180,11180,422
|
|
20240902,104100,2931532980,11170,11170,11170,11170,85
|
|
20240902,104000,2930583530,11170,11170,11180,11170,984
|
|
20240902,103900,2919592240,11180,11180,11180,11170,310
|
|
20240902,103800,2916126640,11180,11180,11180,11180,345
|
|
20240902,103700,2912269540,11180,11180,11180,11180,480
|
|
20240902,103600,2906903140,11170,11170,11180,11170,829
|
|
20240902,103500,2897640400,11170,11180,11190,11170,548
|
|
20240902,103400,2891514690,11180,11180,11190,11180,444
|
|
20240902,103300,2886550740,11190,11180,11190,11180,1174
|
|
20240902,103200,2873422960,11180,11180,11180,11180,2
|
|
20240902,103100,2873400600,11180,11190,11190,11180,43
|
|
20240902,103000,2872919450,11180,11170,11180,11160,1600
|
|
20240902,102900,2855047250,11170,11170,11170,11160,2389
|
|
20240902,102800,2828362320,11190,11190,11190,11190,3
|
|
20240902,102700,2828328750,11170,11180,11190,11170,293
|
|
20240902,102600,2825051460,11170,11190,11190,11170,163
|
|
20240902,102500,2823230070,11190,11190,11190,11190,759
|
|
20240902,102400,2814736860,11170,11170,11190,11170,1032
|
|
20240902,102300,2803203440,11170,11190,11190,11160,970
|
|
20240902,102200,2792371350,11160,11170,11200,11160,4253
|
|
20240902,102100,2744820020,11190,11180,11190,11180,1293
|
|
20240902,102000,2730351390,11180,11170,11180,11160,1530
|
|
20240902,101900,2713260730,11170,11170,11170,11160,147
|
|
20240902,101800,2711618870,11180,11180,11180,11160,306
|
|
20240902,101700,2708197810,11180,11160,11180,11160,402
|
|
20240902,101600,2703711450,11160,11160,11160,11160,2
|
|
20240902,101500,2703689130,11160,11180,11180,11160,773
|
|
20240902,101400,2695050090,11180,11170,11180,11160,2058
|
|
20240902,101300,2672062270,11170,11170,11170,11170,73
|
|
20240902,101200,2671246860,11170,11160,11170,11150,888
|
|
20240902,101100,2661332870,11160,11150,11160,11150,1111
|
|
20240902,101000,2648934210,11150,11160,11160,11150,340
|
|
20240902,100900,2645140580,11160,11170,11170,11150,476
|
|
20240902,100800,2639824380,11150,11150,11150,11150,1356
|
|
20240902,100700,2624704980,11150,11150,11150,11150,64
|
|
20240902,100600,2623991380,11150,11130,11150,11130,354
|
|
20240902,100500,2620047670,11140,11140,11150,11130,246
|
|
20240902,100400,2617308530,11140,11160,11170,11140,2107
|
|
20240902,100300,2593812410,11160,11160,11160,11150,1197
|
|
20240902,100200,2580456980,11160,11160,11160,11150,1987
|
|
20240902,100100,2558291820,11160,11150,11170,11150,3110
|
|
20240902,100000,2523591720,11150,11150,11170,11150,806
|
|
20240902,095900,2514597720,11150,11170,11170,11150,1879
|
|
20240902,095800,2493625820,11160,11170,11170,11160,102
|
|
20240902,095700,2492486590,11160,11180,11180,11160,358
|
|
20240902,095600,2488484550,11180,11180,11180,11160,449
|
|
20240902,095500,2483468670,11190,11190,11190,11180,265
|
|
20240902,095400,2480503360,11190,11170,11190,11170,406
|
|
20240902,095300,2475961760,11170,11180,11180,11170,1461
|
|
20240902,095200,2459638050,11170,11190,11190,11170,1706
|
|
20240902,095100,2440561230,11180,11170,11200,11170,1179
|
|
20240902,095000,2427382490,11160,11170,11170,11160,2291
|
|
20240902,094900,2401814540,11170,11180,11180,11170,1923
|
|
20240902,094800,2380325420,11180,11180,11190,11180,1063
|
|
20240902,094700,2368433150,11180,11150,11180,11150,2158
|
|
20240902,094600,2344348880,11160,11160,11160,11150,1202
|
|
20240902,094500,2330944720,11150,11180,11190,11150,1678
|
|
20240902,094400,2312208850,11180,11200,11200,11180,22
|
|
20240902,094300,2311962670,11200,11190,11200,11160,1120
|
|
20240902,094200,2299433090,11160,11190,11190,11150,1860
|
|
20240902,094100,2278646020,11180,11160,11230,11160,9031
|
|
20240902,094000,2177642630,11160,11150,11160,11140,2345
|
|
20240902,093900,2151505590,11150,11140,11160,11130,2717
|
|
20240902,093800,2121249160,11140,11150,11150,11130,373
|
|
20240902,093700,2117093970,11150,11150,11150,11140,5714
|
|
20240902,093600,2053388800,11160,11110,11160,11110,7621
|
|
20240902,093500,1968559980,11120,11100,11120,11090,5612
|
|
20240902,093400,1906247860,11100,11100,11100,11090,951
|
|
20240902,093300,1895692480,11080,11070,11100,11070,3121
|
|
20240902,093200,1861121580,11070,11070,11070,11060,78
|
|
20240902,093100,1860258130,11070,11060,11080,11060,1974
|
|
20240902,093000,1838421070,11060,11040,11060,11040,1212
|
|
20240902,092900,1825028860,11040,11050,11060,11040,3450
|
|
20240902,092800,1786912590,11050,11060,11060,11040,4500
|
|
20240902,092700,1737189770,11060,11070,11070,11050,2870
|
|
20240902,092600,1705439760,11070,11050,11080,11050,1233
|
|
20240902,092500,1691805400,11060,11060,11060,11040,2952
|
|
20240902,092400,1659189610,11060,11050,11080,11050,4073
|
|
20240902,092300,1614166880,11050,11050,11060,11050,2188
|
|
20240902,092200,1589983820,11060,11040,11060,11040,6295
|
|
20240902,092100,1520430060,11050,11070,11070,11040,5833
|
|
20240902,092000,1455953740,11070,11080,11090,11070,4492
|
|
20240902,091900,1406206900,11100,11100,11100,11080,8733
|
|
20240902,091800,1309389430,11100,11100,11110,11090,2411
|
|
20240902,091700,1282628320,11100,11130,11130,11090,8400
|
|
20240902,091600,1189368160,11130,11120,11130,11120,1095
|
|
20240902,091500,1177181690,11120,11120,11120,11100,15735
|
|
20240902,091400,1002431360,11120,11140,11140,11120,7028
|
|
20240902,091300,924185390,11140,11140,11140,11130,1775
|
|
20240902,091200,904416660,11140,11150,11170,11140,2030
|
|
20240902,091100,881777840,11150,11150,11150,11130,2542
|
|
20240902,091000,853466970,11150,11140,11150,11140,675
|
|
20240902,090900,845947060,11160,11160,11160,11140,6430
|
|
20240902,090800,774300410,11150,11150,11170,11140,2871
|
|
20240902,090700,742294000,11160,11170,11170,11130,6415
|
|
20240902,090600,670762020,11180,11170,11200,11160,4656
|
|
20240902,090500,618735960,11160,11240,11250,11160,16626
|
|
20240902,090400,432335320,11250,11230,11250,11210,7779
|
|
20240902,090300,345076910,11250,11300,11300,11230,5835
|
|
20240902,090200,279360330,11300,11260,11300,11250,8541
|
|
20240902,090100,183149210,11270,11250,11270,11250,2644
|
|
20240902,090000,153383170,11260,11260,11280,11250,13122
|