618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191500,2376877000,11460,11460,11460,11460,3616
|
|
20240913,191400,2376877000,11460,11460,11460,11460,0
|
|
20240913,191300,2376877000,11460,11460,11460,11460,0
|
|
20240913,191200,2376877000,11460,11460,11460,11460,0
|
|
20240913,191100,2376877000,11460,11460,11460,11460,0
|
|
20240913,191000,2376877000,11460,11460,11460,11460,0
|
|
20240913,190900,2376877000,11460,11460,11460,11460,0
|
|
20240913,190800,2376877000,11460,11460,11460,11460,0
|
|
20240913,190700,2376877000,11460,11460,11460,11460,0
|
|
20240913,190600,2376877000,11460,11460,11460,11460,0
|
|
20240913,190500,2376877000,11460,11460,11460,11460,0
|
|
20240913,190400,2376877000,11460,11460,11460,11460,0
|
|
20240913,190300,2376877000,11460,11460,11460,11460,0
|
|
20240913,190200,2376877000,11460,11460,11460,11460,0
|
|
20240913,190100,2376877000,11460,11460,11460,11460,0
|
|
20240913,190000,2376877000,11460,11460,11460,11460,0
|
|
20240913,185900,2376877000,11460,11460,11460,11460,0
|
|
20240913,185800,2376877000,11460,11460,11460,11460,0
|
|
20240913,185700,2376877000,11460,11460,11460,11460,0
|
|
20240913,185600,2376877000,11460,11460,11460,11460,0
|
|
20240913,185500,2376877000,11460,11460,11460,11460,0
|
|
20240913,185400,2376877000,11460,11460,11460,11460,0
|
|
20240913,185300,2376877000,11460,11460,11460,11460,0
|
|
20240913,185200,2376877000,11460,11460,11460,11460,0
|
|
20240913,185100,2376877000,11460,11460,11460,11460,0
|
|
20240913,185000,2376877000,11460,11460,11460,11460,0
|
|
20240913,184900,2376877000,11460,11460,11460,11460,0
|
|
20240913,184800,2376877000,11460,11460,11460,11460,0
|
|
20240913,184700,2376877000,11460,11460,11460,11460,0
|
|
20240913,184600,2376877000,11460,11460,11460,11460,0
|
|
20240913,184500,2376877000,11460,11460,11460,11460,3616
|
|
20240913,184400,2376877000,11460,11460,11460,11460,0
|
|
20240913,184300,2376877000,11460,11460,11460,11460,0
|
|
20240913,184200,2376877000,11460,11460,11460,11460,0
|
|
20240913,184100,2376877000,11460,11460,11460,11460,0
|
|
20240913,184000,2376877000,11460,11460,11460,11460,0
|
|
20240913,183900,2376877000,11460,11460,11460,11460,0
|
|
20240913,183800,2376877000,11460,11460,11460,11460,0
|
|
20240913,183700,2376877000,11460,11460,11460,11460,0
|
|
20240913,183600,2376877000,11460,11460,11460,11460,0
|
|
20240913,183500,2376877000,11460,11460,11460,11460,0
|
|
20240913,183400,2376877000,11460,11460,11460,11460,0
|
|
20240913,183300,2376877000,11460,11460,11460,11460,0
|
|
20240913,183200,2376877000,11460,11460,11460,11460,0
|
|
20240913,183100,2376877000,11460,11460,11460,11460,0
|
|
20240913,183000,2376877000,11460,11460,11460,11460,0
|
|
20240913,182900,2376877000,11460,11460,11460,11460,0
|
|
20240913,182800,2376877000,11460,11460,11460,11460,0
|
|
20240913,182700,2376877000,11460,11460,11460,11460,0
|
|
20240913,182600,2376877000,11460,11460,11460,11460,0
|
|
20240913,182500,2376877000,11460,11460,11460,11460,0
|
|
20240913,182400,2376877000,11460,11460,11460,11460,0
|
|
20240913,182300,2376877000,11460,11460,11460,11460,0
|
|
20240913,182200,2376877000,11460,11460,11460,11460,0
|
|
20240913,182100,2376877000,11460,11460,11460,11460,0
|
|
20240913,182000,2376877000,11460,11460,11460,11460,0
|
|
20240913,181900,2376877000,11460,11460,11460,11460,0
|
|
20240913,181800,2376877000,11460,11460,11460,11460,0
|
|
20240913,181700,2376877000,11460,11460,11460,11460,0
|
|
20240913,181600,2376877000,11460,11460,11460,11460,0
|
|
20240913,181500,2376877000,11460,11460,11460,11460,3616
|
|
20240913,181400,2376877000,11460,11460,11460,11460,0
|
|
20240913,181300,2376877000,11460,11460,11460,11460,0
|
|
20240913,181200,2376877000,11460,11460,11460,11460,0
|
|
20240913,181100,2376877000,11460,11460,11460,11460,0
|
|
20240913,181000,2376877000,11460,11460,11460,11460,0
|
|
20240913,180900,2376877000,11460,11460,11460,11460,0
|
|
20240913,180800,2376877000,11460,11460,11460,11460,0
|
|
20240913,180700,2376877000,11460,11460,11460,11460,0
|
|
20240913,180600,2376877000,11460,11460,11460,11460,0
|
|
20240913,180500,2376877000,11460,11460,11460,11460,0
|
|
20240913,180400,2376877000,11460,11460,11460,11460,0
|
|
20240913,180300,2376877000,11460,11460,11460,11460,0
|
|
20240913,180200,2376877000,11460,11460,11460,11460,0
|
|
20240913,180100,2376877000,11460,11460,11460,11460,0
|
|
20240913,180000,2376877000,11460,11460,11460,11460,0
|
|
20240913,175900,2376877000,11460,11460,11460,11460,0
|
|
20240913,175800,2376877000,11460,11460,11460,11460,0
|
|
20240913,175700,2376877000,11460,11460,11460,11460,0
|
|
20240913,175600,2376877000,11460,11460,11460,11460,0
|
|
20240913,175500,2376877000,11460,11460,11460,11460,0
|
|
20240913,175400,2376877000,11460,11460,11460,11460,0
|
|
20240913,175300,2376877000,11460,11460,11460,11460,0
|
|
20240913,175200,2376877000,11460,11460,11460,11460,0
|
|
20240913,175100,2376877000,11460,11460,11460,11460,0
|
|
20240913,175000,2376877000,11460,11460,11460,11460,0
|
|
20240913,174900,2376877000,11460,11460,11460,11460,0
|
|
20240913,174800,2376877000,11460,11460,11460,11460,0
|
|
20240913,174700,2376877000,11460,11460,11460,11460,0
|
|
20240913,174600,2376877000,11460,11460,11460,11460,0
|
|
20240913,174500,2376877000,11460,11460,11460,11460,3616
|
|
20240913,174400,2376877000,11460,11460,11460,11460,0
|
|
20240913,174300,2376877000,11460,11460,11460,11460,0
|
|
20240913,174200,2376877000,11460,11460,11460,11460,0
|
|
20240913,174100,2376877000,11460,11460,11460,11460,0
|
|
20240913,174000,2376877000,11460,11460,11460,11460,0
|
|
20240913,173900,2376877000,11460,11460,11460,11460,0
|
|
20240913,173800,2376877000,11460,11460,11460,11460,0
|
|
20240913,173700,2376877000,11460,11460,11460,11460,0
|
|
20240913,173600,2376877000,11460,11460,11460,11460,0
|
|
20240913,173500,2376877000,11460,11460,11460,11460,0
|
|
20240913,173400,2376877000,11460,11460,11460,11460,0
|
|
20240913,173300,2376877000,11460,11460,11460,11460,0
|
|
20240913,173200,2376877000,11460,11460,11460,11460,0
|
|
20240913,173100,2376877000,11460,11460,11460,11460,0
|
|
20240913,173000,2376877000,11460,11460,11460,11460,0
|
|
20240913,172900,2376877000,11460,11460,11460,11460,0
|
|
20240913,172800,2376877000,11460,11460,11460,11460,0
|
|
20240913,172700,2376877000,11460,11460,11460,11460,0
|
|
20240913,172600,2376877000,11460,11460,11460,11460,0
|
|
20240913,172500,2376877000,11460,11460,11460,11460,0
|
|
20240913,172400,2376877000,11460,11460,11460,11460,0
|
|
20240913,172300,2376877000,11460,11460,11460,11460,0
|
|
20240913,172200,2376877000,11460,11460,11460,11460,0
|
|
20240913,172100,2376877000,11460,11460,11460,11460,0
|
|
20240913,172000,2376877000,11460,11460,11460,11460,0
|
|
20240913,171900,2376877000,11460,11460,11460,11460,0
|
|
20240913,171800,2376877000,11460,11460,11460,11460,0
|
|
20240913,171700,2376877000,11460,11460,11460,11460,0
|
|
20240913,171600,2376877000,11460,11460,11460,11460,0
|
|
20240913,171500,2376877000,11460,11460,11460,11460,3616
|
|
20240913,171400,2376877000,11460,11460,11460,11460,0
|
|
20240913,171300,2376877000,11460,11460,11460,11460,0
|
|
20240913,171200,2376877000,11460,11460,11460,11460,0
|
|
20240913,171100,2376877000,11460,11460,11460,11460,0
|
|
20240913,171000,2376877000,11460,11460,11460,11460,0
|
|
20240913,170900,2376877000,11460,11460,11460,11460,0
|
|
20240913,170800,2376877000,11460,11460,11460,11460,0
|
|
20240913,170700,2376877000,11460,11460,11460,11460,0
|
|
20240913,170600,2376877000,11460,11460,11460,11460,0
|
|
20240913,170500,2376877000,11460,11460,11460,11460,0
|
|
20240913,170400,2376877000,11460,11460,11460,11460,0
|
|
20240913,170300,2376877000,11460,11460,11460,11460,0
|
|
20240913,170200,2376877000,11460,11460,11460,11460,0
|
|
20240913,170100,2376877000,11460,11460,11460,11460,0
|
|
20240913,170000,2376877000,11460,11460,11460,11460,0
|
|
20240913,165900,2376877000,11460,11460,11460,11460,0
|
|
20240913,165800,2376877000,11460,11460,11460,11460,0
|
|
20240913,165700,2376877000,11460,11460,11460,11460,0
|
|
20240913,165600,2376877000,11460,11460,11460,11460,0
|
|
20240913,165500,2376877000,11460,11460,11460,11460,0
|
|
20240913,165400,2376877000,11460,11460,11460,11460,0
|
|
20240913,165300,2376877000,11460,11460,11460,11460,0
|
|
20240913,165200,2376877000,11460,11460,11460,11460,0
|
|
20240913,165100,2376877000,11460,11460,11460,11460,0
|
|
20240913,165000,2376877000,11460,11460,11460,11460,0
|
|
20240913,164900,2376877000,11460,11460,11460,11460,0
|
|
20240913,164800,2376877000,11460,11460,11460,11460,0
|
|
20240913,164700,2376877000,11460,11460,11460,11460,0
|
|
20240913,164600,2376877000,11460,11460,11460,11460,0
|
|
20240913,164500,2376877000,11460,11460,11460,11460,3616
|
|
20240913,164400,2376877000,11460,11460,11460,11460,0
|
|
20240913,164300,2376877000,11460,11460,11460,11460,0
|
|
20240913,164200,2376877000,11460,11460,11460,11460,0
|
|
20240913,164100,2376877000,11460,11460,11460,11460,0
|
|
20240913,164000,2376877000,11460,11460,11460,11460,0
|
|
20240913,163900,2376877000,11460,11460,11460,11460,0
|
|
20240913,163800,2376877000,11460,11460,11460,11460,0
|
|
20240913,163700,2376877000,11460,11460,11460,11460,0
|
|
20240913,163600,2376877000,11460,11460,11460,11460,0
|
|
20240913,163500,2376877000,11460,11460,11460,11460,0
|
|
20240913,163400,2376877000,11460,11460,11460,11460,0
|
|
20240913,163300,2376877000,11460,11460,11460,11460,0
|
|
20240913,163200,2376877000,11460,11460,11460,11460,0
|
|
20240913,163100,2376877000,11460,11460,11460,11460,0
|
|
20240913,163000,2376877000,11460,11460,11460,11460,0
|
|
20240913,162900,2376877000,11460,11460,11460,11460,0
|
|
20240913,162800,2376877000,11460,11460,11460,11460,0
|
|
20240913,162700,2376877000,11460,11460,11460,11460,0
|
|
20240913,162600,2376877000,11460,11460,11460,11460,0
|
|
20240913,162500,2376877000,11460,11460,11460,11460,0
|
|
20240913,162400,2376877000,11460,11460,11460,11460,0
|
|
20240913,162300,2376877000,11460,11460,11460,11460,0
|
|
20240913,162200,2376877000,11460,11460,11460,11460,0
|
|
20240913,162100,2376877000,11460,11460,11460,11460,0
|
|
20240913,162000,2376877000,11460,11460,11460,11460,0
|
|
20240913,161900,2376877000,11460,11460,11460,11460,0
|
|
20240913,161800,2376877000,11460,11460,11460,11460,0
|
|
20240913,161700,2376877000,11460,11460,11460,11460,0
|
|
20240913,161600,2376877000,11460,11460,11460,11460,0
|
|
20240913,161500,2376877000,11460,11460,11460,11460,3616
|
|
20240913,161400,2376877000,11460,11460,11460,11460,0
|
|
20240913,161300,2376877000,11460,11460,11460,11460,0
|
|
20240913,161200,2376877000,11460,11460,11460,11460,0
|
|
20240913,161100,2376877000,11460,11460,11460,11460,0
|
|
20240913,161000,2376877000,11460,11460,11460,11460,0
|
|
20240913,160900,2376877000,11460,11460,11460,11460,0
|
|
20240913,160800,2376877000,11460,11460,11460,11460,0
|
|
20240913,160700,2376877000,11460,11460,11460,11460,0
|
|
20240913,160600,2376877000,11460,11460,11460,11460,0
|
|
20240913,160500,2376877000,11460,11460,11460,11460,0
|
|
20240913,160400,2376877000,11460,11460,11460,11460,0
|
|
20240913,160300,2376877000,11460,11460,11460,11460,0
|
|
20240913,160200,2376877000,11460,11460,11460,11460,0
|
|
20240913,160100,2376877000,11460,11460,11460,11460,0
|
|
20240913,160000,2376877000,11460,11460,11460,11460,0
|
|
20240913,155900,2376877000,11460,11460,11460,11460,0
|
|
20240913,155800,2376877000,11460,11460,11460,11460,0
|
|
20240913,155700,2376877000,11460,11460,11460,11460,0
|
|
20240913,155600,2376877000,11460,11460,11460,11460,0
|
|
20240913,155500,2376877000,11460,11460,11460,11460,0
|
|
20240913,155400,2376877000,11460,11460,11460,11460,0
|
|
20240913,155300,2376877000,11460,11460,11460,11460,0
|
|
20240913,155200,2376877000,11460,11460,11460,11460,0
|
|
20240913,155100,2376877000,11460,11460,11460,11460,0
|
|
20240913,155000,2376877000,11460,11460,11460,11460,0
|
|
20240913,154900,2376877000,11460,11460,11460,11460,0
|
|
20240913,154800,2376877000,11460,11460,11460,11460,0
|
|
20240913,154700,2376877000,11460,11460,11460,11460,0
|
|
20240913,154600,2376877000,11460,11460,11460,11460,0
|
|
20240913,154500,2376877000,11460,11460,11460,11460,3616
|
|
20240913,154400,2376877000,11460,11460,11460,11460,0
|
|
20240913,154300,2376877000,11460,11460,11460,11460,0
|
|
20240913,154200,2376877000,11460,11460,11460,11460,0
|
|
20240913,154100,2376877000,11460,11460,11460,11460,0
|
|
20240913,154000,2376877000,11460,11460,11460,11460,0
|
|
20240913,153900,2376877000,11460,11460,11460,11460,0
|
|
20240913,153800,2376877000,11460,11460,11460,11460,0
|
|
20240913,153700,2376877000,11460,11460,11460,11460,0
|
|
20240913,153600,2376877000,11460,11460,11460,11460,0
|
|
20240913,153500,2376877000,11460,11460,11460,11460,0
|
|
20240913,153400,2376877000,11460,11460,11460,11460,0
|
|
20240913,153300,2376877000,11460,11460,11460,11460,0
|
|
20240913,153200,2376877000,11460,11460,11460,11460,0
|
|
20240913,153100,2376877000,11460,11460,11460,11460,0
|
|
20240913,153000,2376877000,11460,11460,11460,11460,3616
|
|
20240913,152900,2335437640,11450,11450,11450,11450,0
|
|
20240913,152800,2335437640,11450,11450,11450,11450,0
|
|
20240913,152700,2335437640,11450,11450,11450,11450,0
|
|
20240913,152600,2335437640,11450,11450,11450,11450,0
|
|
20240913,152500,2335437640,11450,11450,11450,11450,0
|
|
20240913,152400,2335437640,11450,11450,11450,11450,0
|
|
20240913,152300,2335437640,11450,11450,11450,11450,0
|
|
20240913,152200,2335437640,11450,11450,11450,11450,0
|
|
20240913,152100,2335437640,11450,11450,11450,11450,0
|
|
20240913,152000,2335437640,11450,11450,11450,11450,0
|
|
20240913,151900,2335437640,11450,11450,11450,11440,865
|
|
20240913,151800,2325533740,11450,11450,11450,11450,100
|
|
20240913,151700,2324388740,11460,11450,11460,11440,484
|
|
20240913,151600,2318845640,11450,11440,11450,11440,154
|
|
20240913,151500,2317082370,11450,11450,11450,11450,146
|
|
20240913,151400,2315410670,11450,11460,11460,11440,730
|
|
20240913,151300,2307053110,11450,11460,11460,11450,336
|
|
20240913,151200,2303202760,11460,11460,11460,11460,307
|
|
20240913,151100,2299684540,11460,11460,11470,11460,737
|
|
20240913,151000,2291238510,11460,11450,11460,11440,429
|
|
20240913,150900,2286322700,11450,11450,11460,11450,339
|
|
20240913,150800,2282440250,11460,11460,11460,11450,650
|
|
20240913,150700,2274996620,11460,11460,11460,11450,411
|
|
20240913,150600,2270288330,11460,11460,11460,11450,323
|
|
20240913,150500,2266586780,11460,11460,11460,11450,2248
|
|
20240913,150400,2240825340,11450,11460,11460,11450,360
|
|
20240913,150300,2236701510,11460,11450,11460,11450,691
|
|
20240913,150200,2228783160,11450,11460,11460,11450,602
|
|
20240913,150100,2221887080,11460,11460,11460,11460,127
|
|
20240913,150000,2220431660,11440,11450,11460,11440,793
|
|
20240913,145900,2211352390,11450,11460,11460,11450,150
|
|
20240913,145800,2209634880,11450,11450,11470,11450,208
|
|
20240913,145700,2207253230,11470,11470,11470,11450,204
|
|
20240913,145600,2204915520,11450,11450,11450,11440,662
|
|
20240913,145500,2197339130,11450,11450,11450,11440,1243
|
|
20240913,145400,2183118330,11450,11460,11470,11450,273
|
|
20240913,145300,2179990200,11470,11450,11470,11450,535
|
|
20240913,145200,2173858470,11450,11470,11470,11450,60
|
|
20240913,145100,2173171120,11470,11450,11470,11450,200
|
|
20240913,145000,2170879960,11460,11470,11470,11430,3982
|
|
20240913,144900,2125285100,11460,11460,11470,11460,67
|
|
20240913,144800,2124517260,11470,11470,11470,11460,393
|
|
20240913,144700,2120011950,11470,11480,11480,11470,266
|
|
20240913,144600,2116960010,11480,11460,11480,11460,407
|
|
20240913,144500,2112290280,11470,11470,11470,11460,365
|
|
20240913,144400,2108105500,11480,11480,11480,11480,135
|
|
20240913,144300,2106555700,11480,11470,11480,11470,489
|
|
20240913,144200,2100943080,11470,11470,11470,11460,419
|
|
20240913,144100,2096139050,11470,11470,11470,11470,130
|
|
20240913,144000,2094647950,11470,11480,11480,11470,485
|
|
20240913,143900,2089082740,11480,11470,11480,11470,157
|
|
20240913,143800,2087281470,11470,11470,11470,11470,65
|
|
20240913,143700,2086535920,11470,11480,11480,11470,166
|
|
20240913,143600,2084631290,11470,11470,11480,11470,353
|
|
20240913,143500,2080581820,11470,11470,11470,11460,208
|
|
20240913,143400,2078197830,11470,11470,11470,11460,418
|
|
20240913,143300,2073405470,11470,11470,11470,11470,337
|
|
20240913,143200,2069540080,11460,11460,11470,11460,1377
|
|
20240913,143100,2053759380,11460,11460,11460,11450,131
|
|
20240913,143000,2052258760,11460,11450,11460,11450,474
|
|
20240913,142900,2046830010,11450,11450,11450,11450,66
|
|
20240913,142800,2046074310,11450,11440,11450,11440,363
|
|
20240913,142700,2041919730,11450,11450,11450,11450,396
|
|
20240913,142600,2037385530,11450,11450,11450,11440,256
|
|
20240913,142500,2034454350,11440,11460,11460,11440,472
|
|
20240913,142400,2029049210,11450,11450,11460,11450,71
|
|
20240913,142300,2028235930,11460,11460,11470,11460,544
|
|
20240913,142200,2022001560,11460,11470,11470,11460,111
|
|
20240913,142100,2020729190,11460,11450,11470,11450,177
|
|
20240913,142000,2018701850,11450,11460,11460,11450,495
|
|
20240913,141900,2013031030,11450,11460,11470,11450,635
|
|
20240913,141800,2005754560,11460,11470,11470,11460,292
|
|
20240913,141700,2002407350,11470,11480,11480,11470,485
|
|
20240913,141600,1996843530,11480,11480,11480,11470,473
|
|
20240913,141500,1991415880,11480,11480,11480,11470,290
|
|
20240913,141400,1988088460,11480,11480,11480,11480,72
|
|
20240913,141300,1987261900,11480,11480,11480,11470,486
|
|
20240913,141200,1981685180,11480,11470,11480,11470,184
|
|
20240913,141100,1979574340,11470,11470,11470,11460,1484
|
|
20240913,141000,1962554000,11470,11480,11490,11470,3181
|
|
20240913,140900,1926042230,11480,11470,11480,11470,121
|
|
20240913,140800,1924654050,11480,11480,11480,11470,391
|
|
20240913,140700,1920168340,11470,11480,11480,11470,137
|
|
20240913,140600,1918596620,11480,11470,11480,11470,934
|
|
20240913,140500,1907879670,11470,11470,11470,11460,666
|
|
20240913,140400,1900244720,11470,11470,11470,11470,126
|
|
20240913,140300,1898799500,11470,11480,11480,11460,296
|
|
20240913,140200,1895404740,11480,11460,11480,11400,3948
|
|
20240913,140100,1850214280,11470,11460,11470,11460,247
|
|
20240913,140000,1847383100,11470,11480,11480,11470,784
|
|
20240913,135900,1838390500,11470,11470,11480,11470,552
|
|
20240913,135800,1832058970,11470,11480,11480,11470,244
|
|
20240913,135700,1829259900,11480,11480,11480,11470,127
|
|
20240913,135600,1827802190,11480,11480,11480,11470,562
|
|
20240913,135500,1821352890,11480,11470,11480,11470,119
|
|
20240913,135400,1819987070,11470,11470,11470,11470,53
|
|
20240913,135300,1819379160,11470,11470,11470,11460,621
|
|
20240913,135200,1812258060,11470,11470,11470,11470,39
|
|
20240913,135100,1811810730,11470,11470,11470,11460,293
|
|
20240913,135000,1808452250,11470,11470,11470,11460,296
|
|
20240913,134900,1805057930,11460,11470,11470,11450,1179
|
|
20240913,134800,1791547800,11470,11480,11480,11460,189
|
|
20240913,134700,1789379690,11480,11480,11480,11460,254
|
|
20240913,134600,1786465610,11480,11470,11480,11470,618
|
|
20240913,134500,1779374800,11480,11480,11480,11470,476
|
|
20240913,134400,1773913960,11480,11470,11480,11470,316
|
|
20240913,134300,1770288050,11480,11480,11490,11480,554
|
|
20240913,134200,1763928120,11480,11480,11480,11470,1244
|
|
20240913,134100,1749647070,11480,11480,11480,11470,222
|
|
20240913,134000,1747100280,11480,11480,11480,11470,283
|
|
20240913,133900,1743851460,11480,11480,11480,11460,276
|
|
20240913,133800,1740686820,11480,11470,11480,11470,174
|
|
20240913,133700,1738690390,11470,11480,11480,11470,138
|
|
20240913,133600,1737107460,11480,11480,11480,11470,447
|
|
20240913,133500,1731977940,11480,11470,11480,11460,1296
|
|
20240913,133400,1717112610,11470,11470,11470,11460,233
|
|
20240913,133300,1714441870,11470,11470,11470,11470,416
|
|
20240913,133200,1709670350,11470,11480,11480,11460,185
|
|
20240913,133100,1707550110,11480,11460,11480,11450,2251
|
|
20240913,133000,1681741120,11460,11470,11470,11460,917
|
|
20240913,132900,1671230040,11470,11470,11470,11460,420
|
|
20240913,132800,1666414410,11470,11470,11470,11470,113
|
|
20240913,132700,1665118300,11460,11470,11470,11460,91
|
|
20240913,132600,1664074730,11470,11470,11480,11470,385
|
|
20240913,132500,1659657660,11470,11470,11470,11470,167
|
|
20240913,132400,1657742170,11470,11470,11470,11460,1124
|
|
20240913,132300,1644852600,11480,11480,11480,11480,290
|
|
20240913,132200,1641523400,11480,11480,11480,11470,271
|
|
20240913,132100,1638414090,11480,11490,11490,11480,143
|
|
20240913,132000,1636772430,11480,11480,11490,11470,497
|
|
20240913,131900,1631066030,11480,11470,11480,11470,335
|
|
20240913,131800,1627222050,11480,11480,11480,11470,136
|
|
20240913,131700,1625660850,11480,11480,11480,11480,83
|
|
20240913,131600,1624708010,11490,11480,11490,11480,423
|
|
20240913,131500,1619849330,11480,11480,11480,11470,200
|
|
20240913,131400,1617554700,11480,11490,11490,11480,228
|
|
20240913,131300,1614936960,11490,11480,11490,11480,325
|
|
20240913,131200,1611204730,11480,11470,11480,11470,309
|
|
20240913,131100,1607659180,11480,11480,11480,11480,29
|
|
20240913,131000,1607326260,11480,11490,11490,11480,399
|
|
20240913,130900,1602743400,11490,11490,11490,11480,363
|
|
20240913,130800,1598574630,11480,11480,11490,11470,347
|
|
20240913,130700,1594591120,11480,11490,11490,11480,354
|
|
20240913,130600,1590526300,11490,11490,11490,11480,482
|
|
20240913,130500,1584988480,11490,11490,11490,11480,88
|
|
20240913,130400,1583977660,11480,11490,11490,11480,811
|
|
20240913,130300,1574662650,11490,11480,11490,11480,240
|
|
20240913,130200,1571905690,11480,11480,11490,11480,313
|
|
20240913,130100,1568311570,11490,11480,11490,11480,332
|
|
20240913,130000,1564498970,11490,11480,11490,11480,3721
|
|
20240913,125900,1521772840,11470,11480,11480,11470,508
|
|
20240913,125800,1515942790,11470,11470,11470,11470,46
|
|
20240913,125700,1515415170,11470,11480,11480,11470,312
|
|
20240913,125600,1511835250,11480,11480,11480,11470,411
|
|
20240913,125500,1507118570,11470,11460,11470,11460,1348
|
|
20240913,125400,1491658790,11460,11470,11470,11460,1089
|
|
20240913,125300,1479168880,11480,11480,11480,11480,288
|
|
20240913,125200,1475862640,11480,11480,11480,11470,473
|
|
20240913,125100,1470434370,11480,11480,11480,11470,439
|
|
20240913,125000,1465397780,11480,11470,11480,11460,467
|
|
20240913,124900,1460042340,11470,11470,11470,11470,793
|
|
20240913,124800,1450946630,11470,11470,11470,11460,271
|
|
20240913,124700,1447839260,11470,11470,11470,11460,396
|
|
20240913,124600,1443299930,11470,11470,11470,11470,342
|
|
20240913,124500,1439377190,11470,11460,11470,11460,292
|
|
20240913,124400,1436029720,11470,11470,11470,11460,368
|
|
20240913,124300,1431810540,11470,11470,11470,11460,359
|
|
20240913,124200,1427693260,11460,11470,11470,11460,365
|
|
20240913,124100,1423508480,11460,11470,11470,11460,165
|
|
20240913,124000,1421616010,11470,11470,11470,11460,499
|
|
20240913,123900,1415894240,11470,11470,11470,11470,142
|
|
20240913,123800,1414265500,11470,11460,11470,11460,102
|
|
20240913,123700,1413096300,11460,11470,11470,11460,546
|
|
20240913,123600,1406837960,11470,11470,11470,11470,325
|
|
20240913,123500,1403110210,11470,11470,11470,11460,1323
|
|
20240913,123400,1387947250,11470,11470,11470,11470,28
|
|
20240913,123300,1387626090,11470,11460,11470,11460,838
|
|
20240913,123200,1378018020,11470,11470,11470,11470,188
|
|
20240913,123100,1375861660,11470,11470,11470,11470,37
|
|
20240913,123000,1375437270,11470,11470,11470,11460,468
|
|
20240913,122900,1370071080,11470,11470,11470,11470,185
|
|
20240913,122800,1367949130,11470,11470,11470,11460,470
|
|
20240913,122700,1362560010,11470,11470,11470,11460,1523
|
|
20240913,122600,1345091210,11470,11470,11470,11470,291
|
|
20240913,122500,1341753440,11470,11470,11470,11460,941
|
|
20240913,122400,1330961940,11460,11470,11470,11460,93
|
|
20240913,122300,1329895270,11470,11460,11470,11450,453
|
|
20240913,122200,1324704660,11460,11460,11460,11460,270
|
|
20240913,122100,1321610460,11460,11460,11470,11460,176
|
|
20240913,122000,1319593140,11460,11460,11460,11450,387
|
|
20240913,121900,1315160000,11460,11460,11460,11460,204
|
|
20240913,121800,1312822160,11460,11450,11460,11450,296
|
|
20240913,121700,1309431770,11460,11460,11460,11460,120
|
|
20240913,121600,1308056570,11450,11460,11460,11450,550
|
|
20240913,121500,1301756750,11460,11460,11460,11460,300
|
|
20240913,121400,1298318750,11460,11460,11460,11450,253
|
|
20240913,121300,1295420620,11460,11460,11470,11460,374
|
|
20240913,121200,1291133430,11460,11460,11460,11460,95
|
|
20240913,121100,1290044730,11460,11460,11460,11450,215
|
|
20240913,121000,1287580930,11460,11470,11470,11460,285
|
|
20240913,120900,1284313130,11460,11460,11460,11450,287
|
|
20240913,120800,1281024560,11460,11460,11470,11460,244
|
|
20240913,120700,1278227360,11460,11470,11470,11450,240
|
|
20240913,120600,1275476690,11460,11450,11470,11440,478
|
|
20240913,120500,1270002500,11450,11450,11450,11440,171
|
|
20240913,120400,1268044560,11450,11450,11450,11440,127
|
|
20240913,120300,1266590860,11450,11460,11460,11450,497
|
|
20240913,120200,1260897280,11450,11450,11460,11450,207
|
|
20240913,120100,1258525990,11450,11450,11450,11440,178
|
|
20240913,120000,1256488030,11460,11430,11460,11430,724
|
|
20240913,115900,1248208400,11430,11430,11430,11430,274
|
|
20240913,115800,1245076580,11430,11450,11460,11430,1175
|
|
20240913,115700,1231639940,11450,11460,11470,11450,292
|
|
20240913,115600,1228293050,11470,11460,11470,11450,332
|
|
20240913,115500,1224489180,11460,11430,11470,11430,356
|
|
20240913,115400,1220411760,11430,11440,11440,11430,168
|
|
20240913,115300,1218489910,11450,11430,11450,11430,221
|
|
20240913,115200,1215962760,11430,11420,11430,11420,206
|
|
20240913,115100,1213608280,11430,11420,11430,11420,232
|
|
20240913,115000,1210958290,11430,11430,11430,11430,212
|
|
20240913,114900,1208535130,11430,11420,11430,11420,500
|
|
20240913,114800,1202823450,11430,11430,11430,11430,183
|
|
20240913,114700,1200731760,11430,11410,11430,11410,718
|
|
20240913,114600,1192537960,11410,11410,11410,11400,649
|
|
20240913,114500,1185134640,11410,11410,11420,11410,282
|
|
20240913,114400,1181916090,11410,11410,11420,11410,1164
|
|
20240913,114300,1168632770,11420,11460,11460,11410,1188
|
|
20240913,114200,1155065580,11460,11450,11460,11430,308
|
|
20240913,114100,1151541980,11450,11460,11460,11450,411
|
|
20240913,114000,1146833690,11460,11460,11460,11460,133
|
|
20240913,113900,1145309510,11460,11460,11460,11450,274
|
|
20240913,113800,1142171370,11450,11460,11460,11450,138
|
|
20240913,113700,1140590090,11450,11440,11460,11440,355
|
|
20240913,113600,1136525900,11450,11450,11460,11450,444
|
|
20240913,113500,1131439040,11450,11470,11470,11420,1127
|
|
20240913,113400,1118544640,11460,11470,11470,11460,292
|
|
20240913,113300,1115197390,11460,11460,11460,11460,305
|
|
20240913,113200,1111702090,11460,11460,11460,11460,65
|
|
20240913,113100,1110957190,11460,11460,11460,11450,411
|
|
20240913,113000,1106248900,11460,11460,11470,11460,206
|
|
20240913,112900,1103887510,11470,11460,11470,11450,556
|
|
20240913,112800,1097517260,11460,11460,11460,11460,124
|
|
20240913,112700,1096096220,11450,11460,11460,11450,552
|
|
20240913,112600,1089773300,11460,11460,11470,11460,368
|
|
20240913,112500,1085555400,11460,11460,11460,11450,132
|
|
20240913,112400,1084042700,11460,11470,11470,11460,250
|
|
20240913,112300,1081177110,11460,11460,11470,11460,407
|
|
20240913,112200,1076510290,11460,11460,11460,11450,283
|
|
20240913,112100,1073269040,11470,11450,11470,11450,368
|
|
20240913,112000,1069048860,11450,11460,11460,11450,299
|
|
20240913,111900,1065625300,11460,11480,11480,11460,882
|
|
20240913,111800,1055511580,11480,11480,11480,11470,283
|
|
20240913,111700,1052264780,11480,11470,11480,11470,489
|
|
20240913,111600,1046653230,11470,11470,11470,11470,1042
|
|
20240913,111500,1034701490,11470,11470,11470,11470,101
|
|
20240913,111400,1033543020,11470,11480,11480,11470,825
|
|
20240913,111300,1024074150,11480,11450,11480,11450,6781
|
|
20240913,111200,946417770,11450,11440,11450,11440,333
|
|
20240913,111100,942606690,11450,11450,11450,11440,994
|
|
20240913,111000,931225400,11450,11450,11450,11440,50
|
|
20240913,110900,930653000,11450,11440,11450,11440,567
|
|
20240913,110800,924164190,11440,11450,11450,11440,588
|
|
20240913,110700,917435860,11450,11440,11450,11440,316
|
|
20240913,110600,913819680,11450,11440,11450,11440,492
|
|
20240913,110500,908187340,11400,11440,11440,11400,4329
|
|
20240913,110400,858764630,11440,11440,11450,11440,318
|
|
20240913,110300,855124980,11440,11430,11450,11430,924
|
|
20240913,110200,844554360,11430,11440,11440,11430,964
|
|
20240913,110100,833533280,11440,11440,11450,11440,880
|
|
20240913,110000,823465520,11440,11430,11440,11430,1239
|
|
20240913,105900,809293890,11440,11440,11450,11440,517
|
|
20240913,105800,803379380,11440,11440,11450,11440,1193
|
|
20240913,105700,789730770,11440,11440,11450,11430,1567
|
|
20240913,105600,771803940,11440,11420,11440,11420,3770
|
|
20240913,105500,728727550,11400,11430,11430,11400,1438
|
|
20240913,105400,712320060,11430,11420,11430,11420,680
|
|
20240913,105300,704548660,11430,11430,11430,11420,448
|
|
20240913,105200,699428650,11430,11430,11430,11420,378
|
|
20240913,105100,695110680,11430,11430,11430,11430,56
|
|
20240913,105000,694470600,11420,11420,11430,11420,313
|
|
20240913,104900,690894980,11430,11430,11440,11420,806
|
|
20240913,104800,681683660,11430,11420,11430,11420,572
|
|
20240913,104700,675147560,11420,11430,11430,11420,448
|
|
20240913,104600,670028440,11440,11430,11440,11430,394
|
|
20240913,104500,665521320,11430,11430,11440,11420,972
|
|
20240913,104400,654408610,11440,11430,11440,11420,3123
|
|
20240913,104300,618707690,11420,11420,11420,11410,998
|
|
20240913,104200,607310880,11420,11400,11420,11400,1816
|
|
20240913,104100,586589070,11400,11400,11400,11390,344
|
|
20240913,104000,582668100,11390,11400,11400,11390,1250
|
|
20240913,103900,568421150,11390,11390,11400,11390,468
|
|
20240913,103800,563087980,11390,11390,11390,11380,904
|
|
20240913,103700,552793950,11390,11380,11390,11370,425
|
|
20240913,103600,547957240,11380,11370,11390,11370,769
|
|
20240913,103500,539205610,11370,11370,11370,11370,185
|
|
20240913,103400,537102160,11380,11370,11380,11370,147
|
|
20240913,103300,535429410,11370,11370,11380,11350,388
|
|
20240913,103200,531019240,11370,11370,11380,11370,126
|
|
20240913,103100,529586340,11380,11360,11380,11360,1189
|
|
20240913,103000,516066650,11360,11370,11370,11360,255
|
|
20240913,102900,513169290,11370,11350,11370,11350,332
|
|
20240913,102800,509396720,11360,11370,11370,11360,151
|
|
20240913,102700,507680640,11370,11360,11370,11360,287
|
|
20240913,102600,504419540,11360,11330,11360,11330,462
|
|
20240913,102500,499178200,11340,11350,11360,11340,243
|
|
20240913,102400,496420470,11360,11360,11360,11360,56
|
|
20240913,102300,495784310,11340,11340,11360,11340,440
|
|
20240913,102200,490792000,11330,11340,11340,11330,52
|
|
20240913,102100,490202830,11340,11340,11350,11340,200
|
|
20240913,102000,487934550,11350,11360,11360,11350,223
|
|
20240913,101900,485402410,11360,11370,11370,11360,455
|
|
20240913,101800,480230190,11360,11370,11370,11360,228
|
|
20240913,101700,477639830,11370,11370,11370,11370,82
|
|
20240913,101600,476707490,11360,11330,11360,11330,492
|
|
20240913,101500,471126120,11330,11340,11340,11330,316
|
|
20240913,101400,467545680,11340,11340,11340,11340,97
|
|
20240913,101300,466445700,11340,11350,11350,11340,346
|
|
20240913,101200,462519450,11350,11350,11350,11320,612
|
|
20240913,101100,455585480,11350,11340,11350,11340,256
|
|
20240913,101000,452682050,11340,11350,11350,11340,429
|
|
20240913,100900,447813750,11350,11360,11370,11350,379
|
|
20240913,100800,443507850,11360,11370,11370,11360,272
|
|
20240913,100700,440417030,11370,11370,11370,11370,164
|
|
20240913,100600,438552350,11370,11360,11370,11360,452
|
|
20240913,100500,433415060,11370,11360,11370,11360,42
|
|
20240913,100400,432937580,11370,11370,11370,11360,225
|
|
20240913,100300,430380360,11370,11360,11370,11360,487
|
|
20240913,100200,424844500,11360,11370,11370,11350,308
|
|
20240913,100100,421343360,11370,11380,11380,11370,377
|
|
20240913,100000,417055150,11380,11380,11390,11370,588
|
|
20240913,095900,410363750,11370,11380,11390,11370,531
|
|
20240913,095800,404320620,11380,11370,11380,11360,332
|
|
20240913,095700,400542980,11360,11370,11380,11360,1744
|
|
20240913,095600,380714930,11370,11350,11380,11350,1263
|
|
20240913,095500,366364800,11360,11360,11370,11360,484
|
|
20240913,095400,360863380,11360,11360,11370,11360,768
|
|
20240913,095300,352136550,11350,11330,11360,11330,1295
|
|
20240913,095200,337435000,11330,11330,11340,11330,301
|
|
20240913,095100,334024460,11340,11340,11350,11330,376
|
|
20240913,095000,329760500,11340,11330,11360,11330,1413
|
|
20240913,094900,313724050,11330,11300,11330,11300,459
|
|
20240913,094800,308531650,11310,11310,11320,11300,680
|
|
20240913,094700,300842090,11300,11300,11320,11280,761
|
|
20240913,094600,292241790,11300,11270,11300,11270,1237
|
|
20240913,094500,278287100,11280,11280,11280,11280,0
|
|
20240913,094400,278287100,11280,11280,11300,11280,133
|
|
20240913,094300,276786840,11290,11280,11290,11280,511
|
|
20240913,094200,271022750,11280,11280,11290,11280,84
|
|
20240913,094100,270075220,11280,11290,11300,11280,247
|
|
20240913,094000,267288710,11280,11280,11280,11280,50
|
|
20240913,093900,266724710,11280,11300,11300,11280,502
|
|
20240913,093800,261060120,11300,11290,11300,11290,85
|
|
20240913,093700,260100190,11280,11280,11290,11280,416
|
|
20240913,093600,255407620,11280,11290,11290,11280,198
|
|
20240913,093500,253173970,11280,11280,11280,11280,80
|
|
20240913,093400,252271570,11280,11280,11280,11270,186
|
|
20240913,093300,250173520,11290,11280,11290,11280,51
|
|
20240913,093200,249598230,11280,11290,11290,11280,262
|
|
20240913,093100,246640980,11290,11280,11290,11280,245
|
|
20240913,093000,243876050,11280,11290,11290,11280,3
|
|
20240913,092900,243842200,11260,11280,11280,11260,263
|
|
20240913,092800,240879820,11300,11300,11300,11300,121
|
|
20240913,092700,239512520,11300,11260,11320,11260,620
|
|
20240913,092600,232512530,11250,11250,11250,11250,32
|
|
20240913,092500,232152530,11250,11250,11250,11250,224
|
|
20240913,092400,229632530,11230,11240,11240,11230,397
|
|
20240913,092300,225170820,11240,11240,11250,11230,1521
|
|
20240913,092200,208075480,11250,11250,11250,11240,538
|
|
20240913,092100,202024500,11260,11250,11260,11250,268
|
|
20240913,092000,199007820,11250,11260,11260,11250,24
|
|
20240913,091900,198737710,11250,11250,11250,11240,1252
|
|
20240913,091800,184664390,11250,11260,11260,11250,61
|
|
20240913,091700,183977860,11260,11260,11260,11240,947
|
|
20240913,091600,173322890,11250,11270,11270,11250,698
|
|
20240913,091500,165468450,11260,11260,11270,11260,459
|
|
20240913,091400,160297610,11270,11260,11280,11250,1552
|
|
20240913,091300,142824610,11260,11270,11270,11260,418
|
|
20240913,091200,138115390,11280,11280,11290,11280,167
|
|
20240913,091100,136231600,11280,11310,11330,11280,791
|
|
20240913,091000,127297360,11310,11320,11320,11310,102
|
|
20240913,090900,126143320,11320,11330,11330,11320,203
|
|
20240913,090800,123844330,11330,11330,11330,11310,635
|
|
20240913,090700,116656180,11330,11350,11360,11330,1115
|
|
20240913,090600,104016740,11350,11340,11360,11330,1335
|
|
20240913,090500,88862820,11340,11340,11350,11330,2038
|
|
20240913,090400,65742870,11350,11320,11350,11300,450
|
|
20240913,090300,60646280,11320,11310,11320,11310,30
|
|
20240913,090200,60306840,11280,11290,11300,11280,675
|
|
20240913,090100,52682320,11220,11290,11290,11220,3113
|
|
20240913,090000,17708550,11290,11300,11300,11270,1436
|