647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,194300,4852796260,17190,17190,17190,17190,0
|
|
20240902,194200,4852796260,17190,17190,17190,17190,0
|
|
20240902,194100,4852796260,17190,17190,17190,17190,0
|
|
20240902,194000,4852796260,17190,17190,17190,17190,0
|
|
20240902,193900,4852796260,17190,17190,17190,17190,0
|
|
20240902,193800,4852796260,17190,17190,17190,17190,0
|
|
20240902,193700,4852796260,17190,17190,17190,17190,0
|
|
20240902,193600,4852796260,17190,17190,17190,17190,0
|
|
20240902,193500,4852796260,17190,17190,17190,17190,0
|
|
20240902,193400,4852796260,17190,17190,17190,17190,0
|
|
20240902,193300,4852796260,17190,17190,17190,17190,0
|
|
20240902,193200,4852796260,17190,17190,17190,17190,0
|
|
20240902,193100,4852796260,17190,17190,17190,17190,0
|
|
20240902,193000,4852796260,17190,17190,17190,17190,0
|
|
20240902,192900,4852796260,17190,17190,17190,17190,0
|
|
20240902,192800,4852796260,17190,17190,17190,17190,0
|
|
20240902,192700,4852796260,17190,17190,17190,17190,0
|
|
20240902,192600,4852796260,17190,17190,17190,17190,0
|
|
20240902,192500,4852796260,17190,17190,17190,17190,0
|
|
20240902,192400,4852796260,17190,17190,17190,17190,0
|
|
20240902,192300,4852796260,17190,17190,17190,17190,0
|
|
20240902,192200,4852796260,17190,17190,17190,17190,0
|
|
20240902,192100,4852796260,17190,17190,17190,17190,0
|
|
20240902,192000,4852796260,17190,17190,17190,17190,0
|
|
20240902,191900,4852796260,17190,17190,17190,17190,0
|
|
20240902,191800,4852796260,17190,17190,17190,17190,0
|
|
20240902,191700,4852796260,17190,17190,17190,17190,0
|
|
20240902,191600,4852796260,17190,17190,17190,17190,0
|
|
20240902,191500,4852796260,17190,17190,17190,17190,0
|
|
20240902,191400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,191300,4852796260,17190,17190,17190,17190,0
|
|
20240902,191200,4852796260,17190,17190,17190,17190,0
|
|
20240902,191100,4852796260,17190,17190,17190,17190,0
|
|
20240902,191000,4852796260,17190,17190,17190,17190,0
|
|
20240902,190900,4852796260,17190,17190,17190,17190,0
|
|
20240902,190800,4852796260,17190,17190,17190,17190,0
|
|
20240902,190700,4852796260,17190,17190,17190,17190,0
|
|
20240902,190600,4852796260,17190,17190,17190,17190,0
|
|
20240902,190500,4852796260,17190,17190,17190,17190,0
|
|
20240902,190400,4852796260,17190,17190,17190,17190,0
|
|
20240902,190300,4852796260,17190,17190,17190,17190,0
|
|
20240902,190200,4852796260,17190,17190,17190,17190,0
|
|
20240902,190100,4852796260,17190,17190,17190,17190,0
|
|
20240902,190000,4852796260,17190,17190,17190,17190,0
|
|
20240902,185900,4852796260,17190,17190,17190,17190,0
|
|
20240902,185800,4852796260,17190,17190,17190,17190,0
|
|
20240902,185700,4852796260,17190,17190,17190,17190,0
|
|
20240902,185600,4852796260,17190,17190,17190,17190,0
|
|
20240902,185500,4852796260,17190,17190,17190,17190,0
|
|
20240902,185400,4852796260,17190,17190,17190,17190,0
|
|
20240902,185300,4852796260,17190,17190,17190,17190,0
|
|
20240902,185200,4852796260,17190,17190,17190,17190,0
|
|
20240902,185100,4852796260,17190,17190,17190,17190,0
|
|
20240902,185000,4852796260,17190,17190,17190,17190,0
|
|
20240902,184900,4852796260,17190,17190,17190,17190,0
|
|
20240902,184800,4852796260,17190,17190,17190,17190,0
|
|
20240902,184700,4852796260,17190,17190,17190,17190,0
|
|
20240902,184600,4852796260,17190,17190,17190,17190,0
|
|
20240902,184500,4852796260,17190,17190,17190,17190,0
|
|
20240902,184400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,184300,4852796260,17190,17190,17190,17190,0
|
|
20240902,184200,4852796260,17190,17190,17190,17190,0
|
|
20240902,184100,4852796260,17190,17190,17190,17190,0
|
|
20240902,184000,4852796260,17190,17190,17190,17190,0
|
|
20240902,183900,4852796260,17190,17190,17190,17190,0
|
|
20240902,183800,4852796260,17190,17190,17190,17190,0
|
|
20240902,183700,4852796260,17190,17190,17190,17190,0
|
|
20240902,183600,4852796260,17190,17190,17190,17190,0
|
|
20240902,183500,4852796260,17190,17190,17190,17190,0
|
|
20240902,183400,4852796260,17190,17190,17190,17190,0
|
|
20240902,183300,4852796260,17190,17190,17190,17190,0
|
|
20240902,183200,4852796260,17190,17190,17190,17190,0
|
|
20240902,183100,4852796260,17190,17190,17190,17190,0
|
|
20240902,183000,4852796260,17190,17190,17190,17190,0
|
|
20240902,182900,4852796260,17190,17190,17190,17190,0
|
|
20240902,182800,4852796260,17190,17190,17190,17190,0
|
|
20240902,182700,4852796260,17190,17190,17190,17190,0
|
|
20240902,182600,4852796260,17190,17190,17190,17190,0
|
|
20240902,182500,4852796260,17190,17190,17190,17190,0
|
|
20240902,182400,4852796260,17190,17190,17190,17190,0
|
|
20240902,182300,4852796260,17190,17190,17190,17190,0
|
|
20240902,182200,4852796260,17190,17190,17190,17190,0
|
|
20240902,182100,4852796260,17190,17190,17190,17190,0
|
|
20240902,182000,4852796260,17190,17190,17190,17190,0
|
|
20240902,181900,4852796260,17190,17190,17190,17190,0
|
|
20240902,181800,4852796260,17190,17190,17190,17190,0
|
|
20240902,181700,4852796260,17190,17190,17190,17190,0
|
|
20240902,181600,4852796260,17190,17190,17190,17190,0
|
|
20240902,181500,4852796260,17190,17190,17190,17190,0
|
|
20240902,181400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,181300,4852796260,17190,17190,17190,17190,0
|
|
20240902,181200,4852796260,17190,17190,17190,17190,0
|
|
20240902,181100,4852796260,17190,17190,17190,17190,0
|
|
20240902,181000,4852796260,17190,17190,17190,17190,0
|
|
20240902,180900,4852796260,17190,17190,17190,17190,0
|
|
20240902,180800,4852796260,17190,17190,17190,17190,0
|
|
20240902,180700,4852796260,17190,17190,17190,17190,0
|
|
20240902,180600,4852796260,17190,17190,17190,17190,0
|
|
20240902,180500,4852796260,17190,17190,17190,17190,0
|
|
20240902,180400,4852796260,17190,17190,17190,17190,0
|
|
20240902,180300,4852796260,17190,17190,17190,17190,0
|
|
20240902,180200,4852796260,17190,17190,17190,17190,0
|
|
20240902,180100,4852796260,17190,17190,17190,17190,0
|
|
20240902,180000,4852796260,17190,17190,17190,17190,0
|
|
20240902,175900,4852796260,17190,17190,17190,17190,0
|
|
20240902,175800,4852796260,17190,17190,17190,17190,0
|
|
20240902,175700,4852796260,17190,17190,17190,17190,0
|
|
20240902,175600,4852796260,17190,17190,17190,17190,0
|
|
20240902,175500,4852796260,17190,17190,17190,17190,0
|
|
20240902,175400,4852796260,17190,17190,17190,17190,0
|
|
20240902,175300,4852796260,17190,17190,17190,17190,0
|
|
20240902,175200,4852796260,17190,17190,17190,17190,0
|
|
20240902,175100,4852796260,17190,17190,17190,17190,0
|
|
20240902,175000,4852796260,17190,17190,17190,17190,0
|
|
20240902,174900,4852796260,17190,17190,17190,17190,0
|
|
20240902,174800,4852796260,17190,17190,17190,17190,0
|
|
20240902,174700,4852796260,17190,17190,17190,17190,0
|
|
20240902,174600,4852796260,17190,17190,17190,17190,0
|
|
20240902,174500,4852796260,17190,17190,17190,17190,0
|
|
20240902,174400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,174300,4852796260,17190,17190,17190,17190,0
|
|
20240902,174200,4852796260,17190,17190,17190,17190,0
|
|
20240902,174100,4852796260,17190,17190,17190,17190,0
|
|
20240902,174000,4852796260,17190,17190,17190,17190,0
|
|
20240902,173900,4852796260,17190,17190,17190,17190,0
|
|
20240902,173800,4852796260,17190,17190,17190,17190,0
|
|
20240902,173700,4852796260,17190,17190,17190,17190,0
|
|
20240902,173600,4852796260,17190,17190,17190,17190,0
|
|
20240902,173500,4852796260,17190,17190,17190,17190,0
|
|
20240902,173400,4852796260,17190,17190,17190,17190,0
|
|
20240902,173300,4852796260,17190,17190,17190,17190,0
|
|
20240902,173200,4852796260,17190,17190,17190,17190,0
|
|
20240902,173100,4852796260,17190,17190,17190,17190,0
|
|
20240902,173000,4852796260,17190,17190,17190,17190,0
|
|
20240902,172900,4852796260,17190,17190,17190,17190,0
|
|
20240902,172800,4852796260,17190,17190,17190,17190,0
|
|
20240902,172700,4852796260,17190,17190,17190,17190,0
|
|
20240902,172600,4852796260,17190,17190,17190,17190,0
|
|
20240902,172500,4852796260,17190,17190,17190,17190,0
|
|
20240902,172400,4852796260,17190,17190,17190,17190,0
|
|
20240902,172300,4852796260,17190,17190,17190,17190,0
|
|
20240902,172200,4852796260,17190,17190,17190,17190,0
|
|
20240902,172100,4852796260,17190,17190,17190,17190,0
|
|
20240902,172000,4852796260,17190,17190,17190,17190,0
|
|
20240902,171900,4852796260,17190,17190,17190,17190,0
|
|
20240902,171800,4852796260,17190,17190,17190,17190,0
|
|
20240902,171700,4852796260,17190,17190,17190,17190,0
|
|
20240902,171600,4852796260,17190,17190,17190,17190,0
|
|
20240902,171500,4852796260,17190,17190,17190,17190,0
|
|
20240902,171400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,171300,4852796260,17190,17190,17190,17190,0
|
|
20240902,171200,4852796260,17190,17190,17190,17190,0
|
|
20240902,171100,4852796260,17190,17190,17190,17190,0
|
|
20240902,171000,4852796260,17190,17190,17190,17190,0
|
|
20240902,170900,4852796260,17190,17190,17190,17190,0
|
|
20240902,170800,4852796260,17190,17190,17190,17190,0
|
|
20240902,170700,4852796260,17190,17190,17190,17190,0
|
|
20240902,170600,4852796260,17190,17190,17190,17190,0
|
|
20240902,170500,4852796260,17190,17190,17190,17190,0
|
|
20240902,170400,4852796260,17190,17190,17190,17190,0
|
|
20240902,170300,4852796260,17190,17190,17190,17190,0
|
|
20240902,170200,4852796260,17190,17190,17190,17190,0
|
|
20240902,170100,4852796260,17190,17190,17190,17190,0
|
|
20240902,170000,4852796260,17190,17190,17190,17190,0
|
|
20240902,165900,4852796260,17190,17190,17190,17190,0
|
|
20240902,165800,4852796260,17190,17190,17190,17190,0
|
|
20240902,165700,4852796260,17190,17190,17190,17190,0
|
|
20240902,165600,4852796260,17190,17190,17190,17190,0
|
|
20240902,165500,4852796260,17190,17190,17190,17190,0
|
|
20240902,165400,4852796260,17190,17190,17190,17190,0
|
|
20240902,165300,4852796260,17190,17190,17190,17190,0
|
|
20240902,165200,4852796260,17190,17190,17190,17190,0
|
|
20240902,165100,4852796260,17190,17190,17190,17190,0
|
|
20240902,165000,4852796260,17190,17190,17190,17190,0
|
|
20240902,164900,4852796260,17190,17190,17190,17190,0
|
|
20240902,164800,4852796260,17190,17190,17190,17190,0
|
|
20240902,164700,4852796260,17190,17190,17190,17190,0
|
|
20240902,164600,4852796260,17190,17190,17190,17190,0
|
|
20240902,164500,4852796260,17190,17190,17190,17190,0
|
|
20240902,164400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,164300,4852796260,17190,17190,17190,17190,0
|
|
20240902,164200,4852796260,17190,17190,17190,17190,0
|
|
20240902,164100,4852796260,17190,17190,17190,17190,0
|
|
20240902,164000,4852796260,17190,17190,17190,17190,0
|
|
20240902,163900,4852796260,17190,17190,17190,17190,0
|
|
20240902,163800,4852796260,17190,17190,17190,17190,0
|
|
20240902,163700,4852796260,17190,17190,17190,17190,0
|
|
20240902,163600,4852796260,17190,17190,17190,17190,0
|
|
20240902,163500,4852796260,17190,17190,17190,17190,0
|
|
20240902,163400,4852796260,17190,17190,17190,17190,0
|
|
20240902,163300,4852796260,17190,17190,17190,17190,0
|
|
20240902,163200,4852796260,17190,17190,17190,17190,0
|
|
20240902,163100,4852796260,17190,17190,17190,17190,0
|
|
20240902,163000,4852796260,17190,17190,17190,17190,0
|
|
20240902,162900,4852796260,17190,17190,17190,17190,0
|
|
20240902,162800,4852796260,17190,17190,17190,17190,0
|
|
20240902,162700,4852796260,17190,17190,17190,17190,0
|
|
20240902,162600,4852796260,17190,17190,17190,17190,0
|
|
20240902,162500,4852796260,17190,17190,17190,17190,0
|
|
20240902,162400,4852796260,17190,17190,17190,17190,0
|
|
20240902,162300,4852796260,17190,17190,17190,17190,0
|
|
20240902,162200,4852796260,17190,17190,17190,17190,0
|
|
20240902,162100,4852796260,17190,17190,17190,17190,0
|
|
20240902,162000,4852796260,17190,17190,17190,17190,0
|
|
20240902,161900,4852796260,17190,17190,17190,17190,0
|
|
20240902,161800,4852796260,17190,17190,17190,17190,0
|
|
20240902,161700,4852796260,17190,17190,17190,17190,0
|
|
20240902,161600,4852796260,17190,17190,17190,17190,0
|
|
20240902,161500,4852796260,17190,17190,17190,17190,0
|
|
20240902,161400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,161300,4852796260,17190,17190,17190,17190,0
|
|
20240902,161200,4852796260,17190,17190,17190,17190,0
|
|
20240902,161100,4852796260,17190,17190,17190,17190,0
|
|
20240902,161000,4852796260,17190,17190,17190,17190,0
|
|
20240902,160900,4852796260,17190,17190,17190,17190,0
|
|
20240902,160800,4852796260,17190,17190,17190,17190,0
|
|
20240902,160700,4852796260,17190,17190,17190,17190,0
|
|
20240902,160600,4852796260,17190,17190,17190,17190,0
|
|
20240902,160500,4852796260,17190,17190,17190,17190,0
|
|
20240902,160400,4852796260,17190,17190,17190,17190,0
|
|
20240902,160300,4852796260,17190,17190,17190,17190,0
|
|
20240902,160200,4852796260,17190,17190,17190,17190,0
|
|
20240902,160100,4852796260,17190,17190,17190,17190,0
|
|
20240902,160000,4852796260,17190,17190,17190,17190,0
|
|
20240902,155900,4852796260,17190,17190,17190,17190,0
|
|
20240902,155800,4852796260,17190,17190,17190,17190,0
|
|
20240902,155700,4852796260,17190,17190,17190,17190,0
|
|
20240902,155600,4852796260,17190,17190,17190,17190,0
|
|
20240902,155500,4852796260,17190,17190,17190,17190,0
|
|
20240902,155400,4852796260,17190,17190,17190,17190,0
|
|
20240902,155300,4852796260,17190,17190,17190,17190,0
|
|
20240902,155200,4852796260,17190,17190,17190,17190,0
|
|
20240902,155100,4852796260,17190,17190,17190,17190,0
|
|
20240902,155000,4852796260,17190,17190,17190,17190,0
|
|
20240902,154900,4852796260,17190,17190,17190,17190,0
|
|
20240902,154800,4852796260,17190,17190,17190,17190,0
|
|
20240902,154700,4852796260,17190,17190,17190,17190,0
|
|
20240902,154600,4852796260,17190,17190,17190,17190,0
|
|
20240902,154500,4852796260,17190,17190,17190,17190,0
|
|
20240902,154400,4852796260,17190,17190,17190,17190,7040
|
|
20240902,154300,4852796260,17190,17190,17190,17190,0
|
|
20240902,154200,4852796260,17190,17190,17190,17190,0
|
|
20240902,154100,4852796260,17190,17190,17190,17190,0
|
|
20240902,154000,4852796260,17190,17190,17190,17190,0
|
|
20240902,153900,4852796260,17190,17190,17190,17190,0
|
|
20240902,153800,4852796260,17190,17190,17190,17190,0
|
|
20240902,153700,4852796260,17190,17190,17190,17190,0
|
|
20240902,153600,4852796260,17190,17190,17190,17190,0
|
|
20240902,153500,4852796260,17190,17190,17190,17190,0
|
|
20240902,153400,4852796260,17190,17190,17190,17190,0
|
|
20240902,153300,4852796260,17190,17190,17190,17190,0
|
|
20240902,153200,4852796260,17190,17190,17190,17190,0
|
|
20240902,153100,4852796260,17190,17190,17190,17190,0
|
|
20240902,153000,4852796260,17190,17190,17190,17190,7040
|
|
20240902,152900,4731778660,17190,17190,17190,17190,0
|
|
20240902,152800,4731778660,17190,17190,17190,17190,0
|
|
20240902,152700,4731778660,17190,17190,17190,17190,0
|
|
20240902,152600,4731778660,17190,17190,17190,17190,0
|
|
20240902,152500,4731778660,17190,17190,17190,17190,0
|
|
20240902,152400,4731778660,17190,17190,17190,17190,0
|
|
20240902,152300,4731778660,17190,17190,17190,17190,0
|
|
20240902,152200,4731778660,17190,17190,17190,17190,0
|
|
20240902,152100,4731778660,17190,17190,17190,17190,0
|
|
20240902,152000,4731778660,17190,17190,17190,17190,0
|
|
20240902,151900,4731778660,17190,17190,17200,17180,961
|
|
20240902,151800,4715259460,17190,17180,17190,17180,81
|
|
20240902,151700,4713867550,17180,17180,17210,17180,886
|
|
20240902,151600,4698637340,17190,17190,17190,17170,1538
|
|
20240902,151500,4672214420,17190,17200,17200,17180,391
|
|
20240902,151400,4665494120,17200,17200,17210,17200,400
|
|
20240902,151300,4658613900,17200,17200,17210,17200,348
|
|
20240902,151200,4652628290,17200,17200,17200,17190,1092
|
|
20240902,151100,4633848890,17190,17190,17200,17190,125
|
|
20240902,151000,4631700120,17200,17200,17200,17190,39
|
|
20240902,150900,4631029410,17200,17200,17200,17190,513
|
|
20240902,150800,4622205860,17200,17190,17200,17190,54
|
|
20240902,150700,4621277170,17200,17220,17220,17200,37
|
|
20240902,150600,4620640570,17190,17210,17220,17190,871
|
|
20240902,150500,4605654730,17210,17210,17220,17210,128
|
|
20240902,150400,4603451540,17210,17220,17220,17210,9
|
|
20240902,150300,4603296600,17220,17210,17220,17200,238
|
|
20240902,150200,4599201460,17210,17210,17210,17210,224
|
|
20240902,150100,4595346420,17210,17200,17210,17200,200
|
|
20240902,150000,4591905590,17200,17230,17230,17200,492
|
|
20240902,145900,4583434720,17230,17230,17230,17220,102
|
|
20240902,145800,4581677320,17230,17240,17240,17230,241
|
|
20240902,145700,4577523480,17240,17250,17250,17240,226
|
|
20240902,145600,4573627210,17250,17240,17250,17240,10
|
|
20240902,145500,4573454730,17240,17250,17250,17240,332
|
|
20240902,145400,4567729470,17240,17270,17270,17240,260
|
|
20240902,145300,4563245150,17230,17210,17230,17210,1338
|
|
20240902,145200,4540209870,17200,17190,17200,17190,539
|
|
20240902,145100,4530940210,17190,17200,17200,17190,274
|
|
20240902,145000,4526229940,17190,17190,17200,17190,42
|
|
20240902,144900,4525507930,17200,17190,17200,17190,212
|
|
20240902,144800,4521862940,17190,17190,17200,17190,243
|
|
20240902,144700,4517685720,17200,17200,17200,17190,41
|
|
20240902,144600,4516980820,17200,17190,17200,17190,59
|
|
20240902,144500,4515966500,17190,17190,17200,17190,200
|
|
20240902,144400,4512528490,17190,17190,17190,17190,4
|
|
20240902,144300,4512459730,17200,17200,17200,17200,604
|
|
20240902,144200,4502070930,17200,17190,17200,17190,250
|
|
20240902,144100,4497773060,17190,17190,17190,17190,6
|
|
20240902,144000,4497669920,17200,17180,17200,17180,268
|
|
20240902,143900,4493064950,17180,17190,17200,17180,1157
|
|
20240902,143800,4473182650,17190,17190,17190,17190,82
|
|
20240902,143700,4471773070,17200,17200,17210,17190,911
|
|
20240902,143600,4456110870,17210,17200,17210,17200,901
|
|
20240902,143500,4440613630,17220,17220,17220,17210,25
|
|
20240902,143400,4440183180,17220,17210,17220,17200,254
|
|
20240902,143300,4435812570,17210,17210,17220,17200,387
|
|
20240902,143200,4429152850,17230,17220,17230,17210,1338
|
|
20240902,143100,4406123130,17270,17280,17280,17220,4160
|
|
20240902,143000,4334439970,17280,17260,17280,17250,828
|
|
20240902,142900,4320153390,17260,17260,17260,17260,505
|
|
20240902,142800,4311437090,17260,17250,17260,17250,7
|
|
20240902,142700,4311316310,17260,17260,17260,17250,345
|
|
20240902,142600,4305363270,17250,17250,17250,17250,137
|
|
20240902,142500,4303000020,17250,17250,17250,17250,137
|
|
20240902,142400,4300636770,17240,17250,17250,17240,854
|
|
20240902,142300,4285911260,17250,17240,17250,17240,46
|
|
20240902,142200,4285118120,17240,17240,17240,17240,108
|
|
20240902,142100,4283256200,17250,17260,17260,17250,386
|
|
20240902,142000,4276596090,17280,17280,17280,17280,3
|
|
20240902,141900,4276544250,17260,17260,17270,17260,148
|
|
20240902,141800,4273989710,17280,17270,17280,17260,334
|
|
20240902,141700,4268222470,17260,17280,17280,17260,496
|
|
20240902,141600,4259656170,17270,17270,17280,17270,70
|
|
20240902,141500,4258447260,17270,17270,17270,17260,217
|
|
20240902,141400,4254700660,17280,17270,17280,17270,123
|
|
20240902,141300,4252576260,17280,17280,17280,17280,2
|
|
20240902,141200,4252541700,17270,17280,17280,17270,216
|
|
20240902,141100,4248811360,17270,17280,17280,17270,339
|
|
20240902,141000,4242955740,17280,17270,17280,17270,504
|
|
20240902,140900,4234246630,17270,17250,17270,17250,532
|
|
20240902,140800,4225062350,17250,17250,17250,17250,52
|
|
20240902,140700,4224165350,17250,17260,17260,17250,630
|
|
20240902,140600,4213292130,17280,17260,17280,17250,1217
|
|
20240902,140500,4192277700,17250,17270,17270,17250,1841
|
|
20240902,140400,4160507740,17270,17290,17290,17270,983
|
|
20240902,140300,4143514290,17290,17300,17300,17290,202
|
|
20240902,140200,4140021650,17310,17290,17310,17290,432
|
|
20240902,140100,4132551070,17290,17290,17290,17290,37
|
|
20240902,140000,4131911340,17290,17310,17310,17290,1924
|
|
20240902,135900,4098621610,17310,17310,17310,17310,102
|
|
20240902,135800,4096855990,17310,17310,17310,17310,80
|
|
20240902,135700,4095471190,17310,17320,17320,17310,171
|
|
20240902,135600,4092510940,17310,17320,17320,17310,78
|
|
20240902,135500,4091160380,17320,17320,17320,17320,138
|
|
20240902,135400,4088770220,17320,17310,17320,17310,203
|
|
20240902,135300,4085256280,17310,17320,17320,17310,28
|
|
20240902,135200,4084771330,17320,17320,17320,17310,19
|
|
20240902,135100,4084442290,17320,17320,17320,17310,234
|
|
20240902,135000,4080391380,17320,17310,17320,17310,23
|
|
20240902,134900,4079993090,17320,17320,17320,17320,35
|
|
20240902,134800,4079386890,17310,17310,17320,17300,296
|
|
20240902,134700,4074264660,17310,17310,17310,17310,37
|
|
20240902,134600,4073624190,17320,17310,17320,17310,36
|
|
20240902,134500,4073000870,17310,17310,17310,17290,197
|
|
20240902,134400,4069593620,17320,17310,17320,17310,34
|
|
20240902,134300,4069004890,17310,17310,17310,17300,34
|
|
20240902,134200,4068416390,17300,17320,17320,17290,184
|
|
20240902,134100,4065233800,17310,17310,17310,17310,13
|
|
20240902,134000,4065008770,17320,17300,17320,17300,96
|
|
20240902,133900,4063347390,17290,17310,17320,17290,229
|
|
20240902,133800,4059384810,17320,17310,17320,17310,67
|
|
20240902,133700,4058224890,17320,17320,17320,17300,38
|
|
20240902,133600,4057566910,17300,17310,17320,17300,346
|
|
20240902,133500,4051578470,17300,17310,17310,17300,20
|
|
20240902,133400,4051232300,17310,17310,17310,17300,50
|
|
20240902,133300,4050367010,17300,17300,17300,17290,213
|
|
20240902,133200,4046683800,17310,17300,17310,17300,22
|
|
20240902,133100,4046303050,17310,17290,17310,17290,32
|
|
20240902,133000,4045749340,17290,17320,17320,17290,448
|
|
20240902,132900,4037999560,17320,17310,17320,17310,19
|
|
20240902,132800,4037670520,17320,17340,17340,17320,43
|
|
20240902,132700,4036925440,17330,17340,17360,17320,481
|
|
20240902,132600,4028586690,17310,17320,17340,17310,138
|
|
20240902,132500,4026195980,17300,17300,17300,17290,49
|
|
20240902,132400,4025348320,17300,17300,17310,17280,189
|
|
20240902,132300,4022080200,17300,17300,17300,17300,125
|
|
20240902,132200,4019917700,17290,17280,17290,17280,23
|
|
20240902,132100,4019520250,17280,17290,17290,17280,479
|
|
20240902,132000,4011242550,17290,17290,17290,17290,81
|
|
20240902,131900,4009842060,17290,17290,17290,17290,78
|
|
20240902,131800,4008493440,17290,17290,17300,17290,748
|
|
20240902,131700,3995555510,17300,17290,17300,17280,198
|
|
20240902,131600,3992131110,17290,17290,17290,17290,628
|
|
20240902,131500,3981272990,17290,17290,17300,17290,217
|
|
20240902,131400,3977521030,17290,17300,17300,17290,493
|
|
20240902,131300,3968997050,17290,17290,17290,17280,52
|
|
20240902,131200,3968097980,17280,17290,17290,17280,388
|
|
20240902,131100,3961392230,17290,17290,17290,17290,40
|
|
20240902,131000,3960700630,17290,17300,17300,17290,403
|
|
20240902,130900,3953728770,17300,17300,17300,17300,202
|
|
20240902,130800,3950234170,17310,17300,17310,17300,3
|
|
20240902,130700,3950182260,17310,17300,17320,17300,75
|
|
20240902,130600,3948883680,17300,17300,17310,17300,343
|
|
20240902,130500,3942949350,17300,17300,17300,17300,31
|
|
20240902,130400,3942413050,17300,17300,17300,17300,219
|
|
20240902,130300,3938624350,17290,17290,17290,17290,191
|
|
20240902,130200,3935321960,17290,17290,17290,17290,34
|
|
20240902,130100,3934734100,17290,17310,17310,17290,433
|
|
20240902,130000,3927246490,17310,17290,17310,17280,975
|
|
20240902,125900,3910389080,17290,17290,17290,17290,208
|
|
20240902,125800,3906792760,17290,17290,17290,17290,35
|
|
20240902,125700,3906187610,17290,17300,17300,17290,168
|
|
20240902,125600,3903282740,17300,17290,17300,17290,245
|
|
20240902,125500,3899044540,17290,17300,17300,17290,186
|
|
20240902,125400,3895828500,17290,17290,17300,17290,173
|
|
20240902,125300,3892837320,17300,17290,17300,17290,80
|
|
20240902,125200,3891454020,17310,17310,17310,17310,0
|
|
20240902,125100,3891454020,17310,17290,17310,17290,377
|
|
20240902,125000,3884933240,17310,17310,17310,17310,160
|
|
20240902,124900,3882163640,17310,17290,17310,17290,62
|
|
20240902,124800,3881091640,17290,17290,17310,17290,396
|
|
20240902,124700,3874241760,17300,17300,17300,17290,484
|
|
20240902,124600,3865868600,17300,17300,17300,17300,46
|
|
20240902,124500,3865072800,17300,17310,17310,17300,344
|
|
20240902,124400,3859121570,17300,17300,17300,17300,38
|
|
20240902,124300,3858464170,17300,17300,17300,17300,169
|
|
20240902,124200,3855540470,17310,17310,17310,17300,241
|
|
20240902,124100,3851370900,17310,17310,17310,17310,4
|
|
20240902,124000,3851301660,17310,17320,17320,17300,377
|
|
20240902,123900,3844773740,17310,17320,17320,17310,199
|
|
20240902,123800,3841328870,17320,17320,17320,17320,8
|
|
20240902,123700,3841190310,17320,17300,17320,17290,290
|
|
20240902,123600,3836172590,17290,17290,17290,17290,168
|
|
20240902,123500,3833267870,17300,17310,17310,17290,279
|
|
20240902,123400,3828442260,17320,17320,17320,17320,0
|
|
20240902,123300,3828442260,17320,17320,17320,17310,294
|
|
20240902,123200,3823351920,17330,17300,17330,17300,103
|
|
20240902,123100,3821567650,17300,17300,17310,17300,103
|
|
20240902,123000,3819785240,17310,17330,17330,17310,336
|
|
20240902,122900,3813967750,17330,17330,17330,17330,5
|
|
20240902,122800,3813881100,17320,17330,17330,17320,240
|
|
20240902,122700,3809721920,17330,17330,17360,17320,457
|
|
20240902,122600,3801799100,17320,17300,17320,17290,200
|
|
20240902,122500,3798339030,17270,17270,17270,17270,30
|
|
20240902,122400,3797820930,17270,17280,17280,17270,169
|
|
20240902,122300,3794901430,17300,17290,17300,17270,1488
|
|
20240902,122200,3769185400,17290,17300,17300,17290,104
|
|
20240902,122100,3767387220,17290,17300,17300,17290,203
|
|
20240902,122000,3763877020,17300,17300,17300,17300,7
|
|
20240902,121900,3763755920,17300,17300,17310,17300,703
|
|
20240902,121800,3751592290,17300,17300,17310,17300,405
|
|
20240902,121700,3744585150,17310,17300,17310,17300,36
|
|
20240902,121600,3743962340,17300,17300,17300,17300,232
|
|
20240902,121500,3739948740,17300,17300,17300,17290,196
|
|
20240902,121400,3736559350,17300,17290,17300,17290,207
|
|
20240902,121300,3732978560,17290,17300,17300,17290,184
|
|
20240902,121200,3729796040,17300,17290,17300,17290,171
|
|
20240902,121100,3726839440,17290,17350,17350,17290,705
|
|
20240902,121000,3714616090,17360,17340,17360,17340,374
|
|
20240902,120900,3708126950,17320,17310,17340,17310,1003
|
|
20240902,120800,3690752110,17310,17290,17310,17290,25
|
|
20240902,120700,3690319550,17300,17290,17300,17290,404
|
|
20240902,120600,3683331390,17300,17290,17300,17290,396
|
|
20240902,120500,3676482330,17290,17280,17290,17280,21
|
|
20240902,120400,3676119340,17280,17280,17300,17270,409
|
|
20240902,120300,3669048010,17280,17290,17290,17280,170
|
|
20240902,120200,3666108980,17290,17270,17290,17270,65
|
|
20240902,120100,3664985810,17270,17260,17270,17260,175
|
|
20240902,120000,3661965300,17250,17210,17250,17200,1293
|
|
20240902,115900,3639702600,17210,17210,17210,17210,331
|
|
20240902,115800,3634006090,17210,17220,17220,17210,8
|
|
20240902,115700,3633868380,17230,17240,17240,17230,298
|
|
20240902,115600,3628733660,17230,17230,17230,17230,205
|
|
20240902,115500,3625201510,17230,17210,17230,17210,222
|
|
20240902,115400,3621377870,17210,17240,17240,17210,964
|
|
20240902,115300,3604768470,17240,17230,17240,17220,549
|
|
20240902,115200,3595312500,17240,17270,17270,17220,594
|
|
20240902,115100,3585082940,17280,17260,17280,17220,259
|
|
20240902,115000,3580615830,17250,17250,17260,17240,216
|
|
20240902,114900,3576890650,17250,17220,17260,17210,775
|
|
20240902,114800,3563532000,17240,17260,17270,17240,467
|
|
20240902,114700,3555476440,17260,17270,17270,17260,244
|
|
20240902,114600,3551264340,17270,17270,17280,17270,92
|
|
20240902,114500,3549675480,17270,17270,17280,17270,206
|
|
20240902,114400,3546117810,17270,17300,17300,17270,921
|
|
20240902,114300,3530207610,17290,17300,17300,17290,127
|
|
20240902,114200,3528010950,17300,17330,17330,17300,1562
|
|
20240902,114100,3500967920,17320,17320,17330,17320,239
|
|
20240902,114000,3496828430,17320,17330,17330,17320,52
|
|
20240902,113900,3495927770,17330,17330,17330,17330,311
|
|
20240902,113800,3490538140,17330,17320,17330,17320,172
|
|
20240902,113700,3487557630,17320,17320,17330,17320,183
|
|
20240902,113600,3484387970,17330,17340,17340,17320,491
|
|
20240902,113500,3475881120,17330,17340,17340,17330,325
|
|
20240902,113400,3470246460,17340,17380,17390,17340,2282
|
|
20240902,113300,3430613500,17390,17460,17460,17380,1121
|
|
20240902,113200,3411100240,17470,17500,17500,17470,158
|
|
20240902,113100,3408338160,17500,17490,17500,17490,70
|
|
20240902,113000,3407113430,17500,17460,17500,17460,600
|
|
20240902,112900,3396627240,17470,17420,17470,17420,1041
|
|
20240902,112800,3378460280,17420,17390,17420,17390,411
|
|
20240902,112700,3371305900,17380,17390,17410,17380,662
|
|
20240902,112600,3359794350,17390,17410,17410,17390,354
|
|
20240902,112500,3353633570,17410,17400,17410,17400,319
|
|
20240902,112400,3348081090,17420,17410,17440,17400,738
|
|
20240902,112300,3335231600,17410,17410,17420,17400,255
|
|
20240902,112200,3330793330,17410,17410,17420,17410,200
|
|
20240902,112100,3327310160,17420,17390,17420,17380,335
|
|
20240902,112000,3321484080,17410,17420,17430,17400,284
|
|
20240902,111900,3316538200,17410,17420,17420,17400,79
|
|
20240902,111800,3315162640,17390,17420,17420,17370,576
|
|
20240902,111700,3305143250,17410,17420,17420,17410,150
|
|
20240902,111600,3302530520,17410,17420,17420,17410,130
|
|
20240902,111500,3300266710,17420,17440,17440,17420,232
|
|
20240902,111400,3296223480,17440,17420,17450,17370,1038
|
|
20240902,111300,3278140130,17420,17360,17420,17360,1262
|
|
20240902,111200,3256219660,17370,17420,17420,17370,1882
|
|
20240902,111100,3223491340,17420,17420,17440,17410,768
|
|
20240902,111000,3210107280,17420,17420,17430,17410,596
|
|
20240902,110900,3199724570,17420,17420,17430,17400,605
|
|
20240902,110800,3189185620,17430,17400,17450,17390,2501
|
|
20240902,110700,3145619710,17410,17330,17410,17330,1450
|
|
20240902,110600,3120447650,17310,17270,17340,17250,1314
|
|
20240902,110500,3097722850,17270,17260,17280,17260,474
|
|
20240902,110400,3089536560,17280,17230,17290,17230,1104
|
|
20240902,110300,3070475010,17230,17180,17230,17180,1141
|
|
20240902,110200,3050863790,17180,17190,17190,17180,271
|
|
20240902,110100,3046206980,17180,17180,17190,17180,264
|
|
20240902,110000,3041669090,17190,17170,17190,17170,221
|
|
20240902,105900,3037873690,17170,17180,17180,17170,284
|
|
20240902,105800,3032997400,17170,17170,17190,17170,164
|
|
20240902,105700,3030180900,17160,17170,17180,17160,490
|
|
20240902,105600,3021769250,17170,17170,17180,17160,867
|
|
20240902,105500,3006889930,17170,17190,17190,17170,1147
|
|
20240902,105400,2987193910,17170,17220,17220,17170,420
|
|
20240902,105300,2979975000,17220,17210,17220,17210,266
|
|
20240902,105200,2975397020,17210,17220,17220,17210,203
|
|
20240902,105100,2971903320,17210,17250,17250,17210,776
|
|
20240902,105000,2958537030,17230,17250,17250,17230,430
|
|
20240902,104900,2951124250,17240,17290,17290,17240,79
|
|
20240902,104800,2949760770,17270,17270,17280,17270,425
|
|
20240902,104700,2942419950,17270,17170,17270,17170,683
|
|
20240902,104600,2930640590,17200,17170,17200,17150,2983
|
|
20240902,104500,2879386600,17170,17200,17200,17170,295
|
|
20240902,104400,2874316780,17200,17240,17240,17190,966
|
|
20240902,104300,2857692630,17240,17250,17250,17240,250
|
|
20240902,104200,2853380300,17240,17330,17340,17240,9191
|
|
20240902,104100,2694367820,17330,17330,17350,17330,287
|
|
20240902,104000,2689393070,17330,17320,17330,17320,100
|
|
20240902,103900,2687660480,17320,17320,17330,17310,512
|
|
20240902,103800,2678793430,17320,17350,17350,17320,155
|
|
20240902,103700,2676108280,17390,17320,17400,17310,309
|
|
20240902,103600,2670757150,17320,17320,17330,17310,2483
|
|
20240902,103500,2627763180,17320,17350,17350,17320,1228
|
|
20240902,103400,2606473010,17350,17350,17370,17350,1327
|
|
20240902,103300,2583440090,17360,17380,17380,17350,310
|
|
20240902,103200,2578058560,17370,17370,17380,17370,160
|
|
20240902,103100,2575278760,17360,17350,17360,17340,269
|
|
20240902,103000,2570611660,17360,17340,17360,17340,384
|
|
20240902,102900,2563950680,17320,17390,17400,17320,1245
|
|
20240902,102800,2542350640,17390,17340,17400,17340,432
|
|
20240902,102700,2534848640,17340,17330,17340,17320,506
|
|
20240902,102600,2526080310,17330,17350,17350,17330,271
|
|
20240902,102500,2521382230,17350,17340,17360,17340,318
|
|
20240902,102400,2515865240,17340,17340,17350,17330,781
|
|
20240902,102300,2502326630,17330,17410,17410,17330,4407
|
|
20240902,102200,2425694260,17410,17440,17470,17410,1263
|
|
20240902,102100,2403685930,17430,17460,17460,17430,2018
|
|
20240902,102000,2368487110,17460,17490,17490,17460,1130
|
|
20240902,101900,2348738940,17500,17490,17500,17490,66
|
|
20240902,101800,2347584030,17480,17470,17510,17470,756
|
|
20240902,101700,2334369160,17470,17500,17500,17470,2637
|
|
20240902,101600,2288235920,17500,17510,17510,17500,639
|
|
20240902,101500,2277053380,17510,17520,17520,17470,4235
|
|
20240902,101400,2202938510,17520,17510,17590,17510,202
|
|
20240902,101300,2199399760,17530,17510,17530,17510,449
|
|
20240902,101200,2191532690,17510,17540,17540,17510,485
|
|
20240902,101100,2183034080,17540,17530,17550,17530,297
|
|
20240902,101000,2177824600,17530,17520,17530,17520,373
|
|
20240902,100900,2171287090,17510,17550,17550,17510,563
|
|
20240902,100800,2161422350,17550,17510,17560,17510,499
|
|
20240902,100700,2152671060,17510,17550,17560,17510,536
|
|
20240902,100600,2143265410,17540,17510,17540,17510,313
|
|
20240902,100500,2137783190,17510,17530,17590,17510,688
|
|
20240902,100400,2125709720,17530,17540,17550,17530,274
|
|
20240902,100300,2120901880,17540,17530,17550,17530,547
|
|
20240902,100200,2111308180,17530,17490,17540,17480,1268
|
|
20240902,100100,2089100660,17480,17480,17480,17460,763
|
|
20240902,100000,2075766340,17500,17450,17500,17450,2771
|
|
20240902,095900,2027362270,17450,17460,17470,17450,467
|
|
20240902,095800,2019209620,17470,17510,17520,17460,3292
|
|
20240902,095700,1961642280,17510,17520,17550,17510,1025
|
|
20240902,095600,1943683200,17520,17580,17600,17520,974
|
|
20240902,095500,1926563650,17580,17490,17580,17490,1868
|
|
20240902,095400,1893771730,17500,17530,17530,17450,2685
|
|
20240902,095300,1846825150,17530,17430,17530,17410,1868
|
|
20240902,095200,1814213970,17420,17430,17440,17400,3720
|
|
20240902,095100,1749445120,17430,17480,17480,17420,872
|
|
20240902,095000,1734224290,17450,17510,17510,17440,4281
|
|
20240902,094900,1659371910,17510,17500,17510,17500,451
|
|
20240902,094800,1651476010,17500,17510,17520,17500,713
|
|
20240902,094700,1638992450,17510,17530,17530,17500,421
|
|
20240902,094600,1631618910,17520,17530,17530,17490,2353
|
|
20240902,094500,1590431250,17520,17510,17530,17510,767
|
|
20240902,094400,1576994950,17500,17510,17510,17490,2436
|
|
20240902,094300,1534363590,17510,17580,17590,17500,1858
|
|
20240902,094200,1501741000,17580,17630,17630,17570,2466
|
|
20240902,094100,1458327070,17630,17650,17650,17630,638
|
|
20240902,094000,1447073190,17660,17640,17660,17630,371
|
|
20240902,093900,1440529280,17640,17640,17690,17630,332
|
|
20240902,093800,1434671940,17650,17650,17670,17650,862
|
|
20240902,093700,1419451900,17640,17730,17730,17640,2547
|
|
20240902,093600,1374436100,17730,17760,17800,17720,1901
|
|
20240902,093500,1340661150,17760,17710,17780,17710,4188
|
|
20240902,093400,1266349100,17710,17730,17730,17700,1879
|
|
20240902,093300,1233061140,17730,17800,17800,17720,2839
|
|
20240902,093200,1182615300,17800,17810,17820,17800,1578
|
|
20240902,093100,1154514010,17800,17810,17810,17800,1514
|
|
20240902,093000,1127562100,17810,17950,17970,17810,5969
|
|
20240902,092900,1020842430,17970,17930,17970,17920,436
|
|
20240902,092800,1013022040,17930,17930,17930,17930,377
|
|
20240902,092700,1006262430,17930,17940,17940,17930,1397
|
|
20240902,092600,981211280,17940,17940,17960,17940,1111
|
|
20240902,092500,961270040,17950,17900,17960,17900,713
|
|
20240902,092400,948492430,17900,17930,17940,17890,1570
|
|
20240902,092300,920369240,17930,17930,17940,17920,229
|
|
20240902,092200,916264490,17930,17930,17930,17900,1650
|
|
20240902,092100,886706520,17930,18010,18010,17930,4373
|
|
20240902,092000,808100050,18010,18020,18030,18000,2226
|
|
20240902,091900,767999200,18020,18040,18060,18020,934
|
|
20240902,091800,751144490,18030,18030,18040,18010,2637
|
|
20240902,091700,703612740,18030,18060,18060,18010,2690
|
|
20240902,091600,655108020,18060,18110,18110,18060,992
|
|
20240902,091500,637179720,18100,18160,18160,18090,3046
|
|
20240902,091400,582001300,18150,18190,18200,18140,1393
|
|
20240902,091300,556687830,18190,18180,18200,18180,860
|
|
20240902,091200,541045440,18170,18140,18170,18110,3970
|
|
20240902,091100,469033890,18150,18170,18190,18140,1937
|
|
20240902,091000,433864120,18170,18320,18320,18170,3069
|
|
20240902,090900,377847260,18330,18370,18370,18330,2329
|
|
20240902,090800,335126940,18360,18360,18360,18360,2231
|
|
20240902,090700,294165780,18360,18530,18530,18350,3768
|
|
20240902,090600,224527240,18540,18580,18600,18540,1635
|
|
20240902,090500,194168100,18580,18550,18580,18510,1871
|
|
20240902,090400,159473920,18570,18600,18610,18550,2676
|
|
20240902,090300,109710730,18600,18660,18670,18600,1166
|
|
20240902,090200,87980560,18650,18710,18710,18640,1385
|
|
20240902,090100,62126130,18710,18710,18780,18700,574
|
|
20240902,090000,51386830,18710,18730,18740,18700,2741
|