654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,195000,1374159280,10170,10170,10170,10170,0
|
|
20240902,194900,1374159280,10170,10170,10170,10170,0
|
|
20240902,194800,1374159280,10170,10170,10170,10170,0
|
|
20240902,194700,1374159280,10170,10170,10170,10170,0
|
|
20240902,194600,1374159280,10170,10170,10170,10170,0
|
|
20240902,194500,1374159280,10170,10170,10170,10170,0
|
|
20240902,194400,1374159280,10170,10170,10170,10170,0
|
|
20240902,194300,1374159280,10170,10170,10170,10170,0
|
|
20240902,194200,1374159280,10170,10170,10170,10170,0
|
|
20240902,194100,1374159280,10170,10170,10170,10170,0
|
|
20240902,194000,1374159280,10170,10170,10170,10170,0
|
|
20240902,193900,1374159280,10170,10170,10170,10170,0
|
|
20240902,193800,1374159280,10170,10170,10170,10170,0
|
|
20240902,193700,1374159280,10170,10170,10170,10170,0
|
|
20240902,193600,1374159280,10170,10170,10170,10170,0
|
|
20240902,193500,1374159280,10170,10170,10170,10170,0
|
|
20240902,193400,1374159280,10170,10170,10170,10170,0
|
|
20240902,193300,1374159280,10170,10170,10170,10170,0
|
|
20240902,193200,1374159280,10170,10170,10170,10170,0
|
|
20240902,193100,1374159280,10170,10170,10170,10170,0
|
|
20240902,193000,1374159280,10170,10170,10170,10170,0
|
|
20240902,192900,1374159280,10170,10170,10170,10170,0
|
|
20240902,192800,1374159280,10170,10170,10170,10170,0
|
|
20240902,192700,1374159280,10170,10170,10170,10170,0
|
|
20240902,192600,1374159280,10170,10170,10170,10170,0
|
|
20240902,192500,1374159280,10170,10170,10170,10170,0
|
|
20240902,192400,1374159280,10170,10170,10170,10170,0
|
|
20240902,192300,1374159280,10170,10170,10170,10170,0
|
|
20240902,192200,1374159280,10170,10170,10170,10170,0
|
|
20240902,192100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,192000,1374159280,10170,10170,10170,10170,0
|
|
20240902,191900,1374159280,10170,10170,10170,10170,0
|
|
20240902,191800,1374159280,10170,10170,10170,10170,0
|
|
20240902,191700,1374159280,10170,10170,10170,10170,0
|
|
20240902,191600,1374159280,10170,10170,10170,10170,0
|
|
20240902,191500,1374159280,10170,10170,10170,10170,0
|
|
20240902,191400,1374159280,10170,10170,10170,10170,0
|
|
20240902,191300,1374159280,10170,10170,10170,10170,0
|
|
20240902,191200,1374159280,10170,10170,10170,10170,0
|
|
20240902,191100,1374159280,10170,10170,10170,10170,0
|
|
20240902,191000,1374159280,10170,10170,10170,10170,0
|
|
20240902,190900,1374159280,10170,10170,10170,10170,0
|
|
20240902,190800,1374159280,10170,10170,10170,10170,0
|
|
20240902,190700,1374159280,10170,10170,10170,10170,0
|
|
20240902,190600,1374159280,10170,10170,10170,10170,0
|
|
20240902,190500,1374159280,10170,10170,10170,10170,0
|
|
20240902,190400,1374159280,10170,10170,10170,10170,0
|
|
20240902,190300,1374159280,10170,10170,10170,10170,0
|
|
20240902,190200,1374159280,10170,10170,10170,10170,0
|
|
20240902,190100,1374159280,10170,10170,10170,10170,0
|
|
20240902,190000,1374159280,10170,10170,10170,10170,0
|
|
20240902,185900,1374159280,10170,10170,10170,10170,0
|
|
20240902,185800,1374159280,10170,10170,10170,10170,0
|
|
20240902,185700,1374159280,10170,10170,10170,10170,0
|
|
20240902,185600,1374159280,10170,10170,10170,10170,0
|
|
20240902,185500,1374159280,10170,10170,10170,10170,0
|
|
20240902,185400,1374159280,10170,10170,10170,10170,0
|
|
20240902,185300,1374159280,10170,10170,10170,10170,0
|
|
20240902,185200,1374159280,10170,10170,10170,10170,0
|
|
20240902,185100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,185000,1374159280,10170,10170,10170,10170,0
|
|
20240902,184900,1374159280,10170,10170,10170,10170,0
|
|
20240902,184800,1374159280,10170,10170,10170,10170,0
|
|
20240902,184700,1374159280,10170,10170,10170,10170,0
|
|
20240902,184600,1374159280,10170,10170,10170,10170,0
|
|
20240902,184500,1374159280,10170,10170,10170,10170,0
|
|
20240902,184400,1374159280,10170,10170,10170,10170,0
|
|
20240902,184300,1374159280,10170,10170,10170,10170,0
|
|
20240902,184200,1374159280,10170,10170,10170,10170,0
|
|
20240902,184100,1374159280,10170,10170,10170,10170,0
|
|
20240902,184000,1374159280,10170,10170,10170,10170,0
|
|
20240902,183900,1374159280,10170,10170,10170,10170,0
|
|
20240902,183800,1374159280,10170,10170,10170,10170,0
|
|
20240902,183700,1374159280,10170,10170,10170,10170,0
|
|
20240902,183600,1374159280,10170,10170,10170,10170,0
|
|
20240902,183500,1374159280,10170,10170,10170,10170,0
|
|
20240902,183400,1374159280,10170,10170,10170,10170,0
|
|
20240902,183300,1374159280,10170,10170,10170,10170,0
|
|
20240902,183200,1374159280,10170,10170,10170,10170,0
|
|
20240902,183100,1374159280,10170,10170,10170,10170,0
|
|
20240902,183000,1374159280,10170,10170,10170,10170,0
|
|
20240902,182900,1374159280,10170,10170,10170,10170,0
|
|
20240902,182800,1374159280,10170,10170,10170,10170,0
|
|
20240902,182700,1374159280,10170,10170,10170,10170,0
|
|
20240902,182600,1374159280,10170,10170,10170,10170,0
|
|
20240902,182500,1374159280,10170,10170,10170,10170,0
|
|
20240902,182400,1374159280,10170,10170,10170,10170,0
|
|
20240902,182300,1374159280,10170,10170,10170,10170,0
|
|
20240902,182200,1374159280,10170,10170,10170,10170,0
|
|
20240902,182100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,182000,1374159280,10170,10170,10170,10170,0
|
|
20240902,181900,1374159280,10170,10170,10170,10170,0
|
|
20240902,181800,1374159280,10170,10170,10170,10170,0
|
|
20240902,181700,1374159280,10170,10170,10170,10170,0
|
|
20240902,181600,1374159280,10170,10170,10170,10170,0
|
|
20240902,181500,1374159280,10170,10170,10170,10170,0
|
|
20240902,181400,1374159280,10170,10170,10170,10170,0
|
|
20240902,181300,1374159280,10170,10170,10170,10170,0
|
|
20240902,181200,1374159280,10170,10170,10170,10170,0
|
|
20240902,181100,1374159280,10170,10170,10170,10170,0
|
|
20240902,181000,1374159280,10170,10170,10170,10170,0
|
|
20240902,180900,1374159280,10170,10170,10170,10170,0
|
|
20240902,180800,1374159280,10170,10170,10170,10170,0
|
|
20240902,180700,1374159280,10170,10170,10170,10170,0
|
|
20240902,180600,1374159280,10170,10170,10170,10170,0
|
|
20240902,180500,1374159280,10170,10170,10170,10170,0
|
|
20240902,180400,1374159280,10170,10170,10170,10170,0
|
|
20240902,180300,1374159280,10170,10170,10170,10170,0
|
|
20240902,180200,1374159280,10170,10170,10170,10170,0
|
|
20240902,180100,1374159280,10170,10170,10170,10170,0
|
|
20240902,180000,1374159280,10170,10170,10170,10170,0
|
|
20240902,175900,1374159280,10170,10170,10170,10170,0
|
|
20240902,175800,1374159280,10170,10170,10170,10170,0
|
|
20240902,175700,1374159280,10170,10170,10170,10170,0
|
|
20240902,175600,1374159280,10170,10170,10170,10170,0
|
|
20240902,175500,1374159280,10170,10170,10170,10170,0
|
|
20240902,175400,1374159280,10170,10170,10170,10170,0
|
|
20240902,175300,1374159280,10170,10170,10170,10170,0
|
|
20240902,175200,1374159280,10170,10170,10170,10170,0
|
|
20240902,175100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,175000,1374159280,10170,10170,10170,10170,0
|
|
20240902,174900,1374159280,10170,10170,10170,10170,0
|
|
20240902,174800,1374159280,10170,10170,10170,10170,0
|
|
20240902,174700,1374159280,10170,10170,10170,10170,0
|
|
20240902,174600,1374159280,10170,10170,10170,10170,0
|
|
20240902,174500,1374159280,10170,10170,10170,10170,0
|
|
20240902,174400,1374159280,10170,10170,10170,10170,0
|
|
20240902,174300,1374159280,10170,10170,10170,10170,0
|
|
20240902,174200,1374159280,10170,10170,10170,10170,0
|
|
20240902,174100,1374159280,10170,10170,10170,10170,0
|
|
20240902,174000,1374159280,10170,10170,10170,10170,0
|
|
20240902,173900,1374159280,10170,10170,10170,10170,0
|
|
20240902,173800,1374159280,10170,10170,10170,10170,0
|
|
20240902,173700,1374159280,10170,10170,10170,10170,0
|
|
20240902,173600,1374159280,10170,10170,10170,10170,0
|
|
20240902,173500,1374159280,10170,10170,10170,10170,0
|
|
20240902,173400,1374159280,10170,10170,10170,10170,0
|
|
20240902,173300,1374159280,10170,10170,10170,10170,0
|
|
20240902,173200,1374159280,10170,10170,10170,10170,0
|
|
20240902,173100,1374159280,10170,10170,10170,10170,0
|
|
20240902,173000,1374159280,10170,10170,10170,10170,0
|
|
20240902,172900,1374159280,10170,10170,10170,10170,0
|
|
20240902,172800,1374159280,10170,10170,10170,10170,0
|
|
20240902,172700,1374159280,10170,10170,10170,10170,0
|
|
20240902,172600,1374159280,10170,10170,10170,10170,0
|
|
20240902,172500,1374159280,10170,10170,10170,10170,0
|
|
20240902,172400,1374159280,10170,10170,10170,10170,0
|
|
20240902,172300,1374159280,10170,10170,10170,10170,0
|
|
20240902,172200,1374159280,10170,10170,10170,10170,0
|
|
20240902,172100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,172000,1374159280,10170,10170,10170,10170,0
|
|
20240902,171900,1374159280,10170,10170,10170,10170,0
|
|
20240902,171800,1374159280,10170,10170,10170,10170,0
|
|
20240902,171700,1374159280,10170,10170,10170,10170,0
|
|
20240902,171600,1374159280,10170,10170,10170,10170,0
|
|
20240902,171500,1374159280,10170,10170,10170,10170,0
|
|
20240902,171400,1374159280,10170,10170,10170,10170,0
|
|
20240902,171300,1374159280,10170,10170,10170,10170,0
|
|
20240902,171200,1374159280,10170,10170,10170,10170,0
|
|
20240902,171100,1374159280,10170,10170,10170,10170,0
|
|
20240902,171000,1374159280,10170,10170,10170,10170,0
|
|
20240902,170900,1374159280,10170,10170,10170,10170,0
|
|
20240902,170800,1374159280,10170,10170,10170,10170,0
|
|
20240902,170700,1374159280,10170,10170,10170,10170,0
|
|
20240902,170600,1374159280,10170,10170,10170,10170,0
|
|
20240902,170500,1374159280,10170,10170,10170,10170,0
|
|
20240902,170400,1374159280,10170,10170,10170,10170,0
|
|
20240902,170300,1374159280,10170,10170,10170,10170,0
|
|
20240902,170200,1374159280,10170,10170,10170,10170,0
|
|
20240902,170100,1374159280,10170,10170,10170,10170,0
|
|
20240902,170000,1374159280,10170,10170,10170,10170,0
|
|
20240902,165900,1374159280,10170,10170,10170,10170,0
|
|
20240902,165800,1374159280,10170,10170,10170,10170,0
|
|
20240902,165700,1374159280,10170,10170,10170,10170,0
|
|
20240902,165600,1374159280,10170,10170,10170,10170,0
|
|
20240902,165500,1374159280,10170,10170,10170,10170,0
|
|
20240902,165400,1374159280,10170,10170,10170,10170,0
|
|
20240902,165300,1374159280,10170,10170,10170,10170,0
|
|
20240902,165200,1374159280,10170,10170,10170,10170,0
|
|
20240902,165100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,165000,1374159280,10170,10170,10170,10170,0
|
|
20240902,164900,1374159280,10170,10170,10170,10170,0
|
|
20240902,164800,1374159280,10170,10170,10170,10170,0
|
|
20240902,164700,1374159280,10170,10170,10170,10170,0
|
|
20240902,164600,1374159280,10170,10170,10170,10170,0
|
|
20240902,164500,1374159280,10170,10170,10170,10170,0
|
|
20240902,164400,1374159280,10170,10170,10170,10170,0
|
|
20240902,164300,1374159280,10170,10170,10170,10170,0
|
|
20240902,164200,1374159280,10170,10170,10170,10170,0
|
|
20240902,164100,1374159280,10170,10170,10170,10170,0
|
|
20240902,164000,1374159280,10170,10170,10170,10170,0
|
|
20240902,163900,1374159280,10170,10170,10170,10170,0
|
|
20240902,163800,1374159280,10170,10170,10170,10170,0
|
|
20240902,163700,1374159280,10170,10170,10170,10170,0
|
|
20240902,163600,1374159280,10170,10170,10170,10170,0
|
|
20240902,163500,1374159280,10170,10170,10170,10170,0
|
|
20240902,163400,1374159280,10170,10170,10170,10170,0
|
|
20240902,163300,1374159280,10170,10170,10170,10170,0
|
|
20240902,163200,1374159280,10170,10170,10170,10170,0
|
|
20240902,163100,1374159280,10170,10170,10170,10170,0
|
|
20240902,163000,1374159280,10170,10170,10170,10170,0
|
|
20240902,162900,1374159280,10170,10170,10170,10170,0
|
|
20240902,162800,1374159280,10170,10170,10170,10170,0
|
|
20240902,162700,1374159280,10170,10170,10170,10170,0
|
|
20240902,162600,1374159280,10170,10170,10170,10170,0
|
|
20240902,162500,1374159280,10170,10170,10170,10170,0
|
|
20240902,162400,1374159280,10170,10170,10170,10170,0
|
|
20240902,162300,1374159280,10170,10170,10170,10170,0
|
|
20240902,162200,1374159280,10170,10170,10170,10170,0
|
|
20240902,162100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,162000,1374159280,10170,10170,10170,10170,0
|
|
20240902,161900,1374159280,10170,10170,10170,10170,0
|
|
20240902,161800,1374159280,10170,10170,10170,10170,0
|
|
20240902,161700,1374159280,10170,10170,10170,10170,0
|
|
20240902,161600,1374159280,10170,10170,10170,10170,0
|
|
20240902,161500,1374159280,10170,10170,10170,10170,0
|
|
20240902,161400,1374159280,10170,10170,10170,10170,0
|
|
20240902,161300,1374159280,10170,10170,10170,10170,0
|
|
20240902,161200,1374159280,10170,10170,10170,10170,0
|
|
20240902,161100,1374159280,10170,10170,10170,10170,0
|
|
20240902,161000,1374159280,10170,10170,10170,10170,0
|
|
20240902,160900,1374159280,10170,10170,10170,10170,0
|
|
20240902,160800,1374159280,10170,10170,10170,10170,0
|
|
20240902,160700,1374159280,10170,10170,10170,10170,0
|
|
20240902,160600,1374159280,10170,10170,10170,10170,0
|
|
20240902,160500,1374159280,10170,10170,10170,10170,0
|
|
20240902,160400,1374159280,10170,10170,10170,10170,0
|
|
20240902,160300,1374159280,10170,10170,10170,10170,0
|
|
20240902,160200,1374159280,10170,10170,10170,10170,0
|
|
20240902,160100,1374159280,10170,10170,10170,10170,0
|
|
20240902,160000,1374159280,10170,10170,10170,10170,0
|
|
20240902,155900,1374159280,10170,10170,10170,10170,0
|
|
20240902,155800,1374159280,10170,10170,10170,10170,0
|
|
20240902,155700,1374159280,10170,10170,10170,10170,0
|
|
20240902,155600,1374159280,10170,10170,10170,10170,0
|
|
20240902,155500,1374159280,10170,10170,10170,10170,0
|
|
20240902,155400,1374159280,10170,10170,10170,10170,0
|
|
20240902,155300,1374159280,10170,10170,10170,10170,0
|
|
20240902,155200,1374159280,10170,10170,10170,10170,0
|
|
20240902,155100,1374159280,10170,10170,10170,10170,5687
|
|
20240902,155000,1374159280,10170,10170,10170,10170,0
|
|
20240902,154900,1374159280,10170,10170,10170,10170,0
|
|
20240902,154800,1374159280,10170,10170,10170,10170,0
|
|
20240902,154700,1374159280,10170,10170,10170,10170,0
|
|
20240902,154600,1374159280,10170,10170,10170,10170,0
|
|
20240902,154500,1374159280,10170,10170,10170,10170,0
|
|
20240902,154400,1374159280,10170,10170,10170,10170,0
|
|
20240902,154300,1374159280,10170,10170,10170,10170,0
|
|
20240902,154200,1374159280,10170,10170,10170,10170,0
|
|
20240902,154100,1374159280,10170,10170,10170,10170,0
|
|
20240902,154000,1374159280,10170,10170,10170,10170,0
|
|
20240902,153900,1374159280,10170,10170,10170,10170,0
|
|
20240902,153800,1374159280,10170,10170,10170,10170,0
|
|
20240902,153700,1374159280,10170,10170,10170,10170,0
|
|
20240902,153600,1374159280,10170,10170,10170,10170,0
|
|
20240902,153500,1374159280,10170,10170,10170,10170,0
|
|
20240902,153400,1374159280,10170,10170,10170,10170,0
|
|
20240902,153300,1374159280,10170,10170,10170,10170,0
|
|
20240902,153200,1374159280,10170,10170,10170,10170,0
|
|
20240902,153100,1374159280,10170,10170,10170,10170,0
|
|
20240902,153000,1374159280,10170,10170,10170,10170,5687
|
|
20240902,152900,1316322490,10170,10170,10170,10170,0
|
|
20240902,152800,1316322490,10170,10170,10170,10170,0
|
|
20240902,152700,1316322490,10170,10170,10170,10170,0
|
|
20240902,152600,1316322490,10170,10170,10170,10170,0
|
|
20240902,152500,1316322490,10170,10170,10170,10170,0
|
|
20240902,152400,1316322490,10170,10170,10170,10170,0
|
|
20240902,152300,1316322490,10170,10170,10170,10170,0
|
|
20240902,152200,1316322490,10170,10170,10170,10170,0
|
|
20240902,152100,1316322490,10170,10170,10170,10170,0
|
|
20240902,152000,1316322490,10170,10170,10170,10170,0
|
|
20240902,151900,1316322490,10170,10150,10170,10130,271
|
|
20240902,151800,1313573890,10160,10150,10160,10150,86
|
|
20240902,151700,1312700780,10160,10200,10200,10150,176
|
|
20240902,151600,1310912880,10200,10210,10230,10200,919
|
|
20240902,151500,1301519970,10220,10170,10220,10160,876
|
|
20240902,151400,1292584430,10160,10200,10200,10160,185
|
|
20240902,151300,1290700680,10210,10200,10210,10190,368
|
|
20240902,151200,1286946520,10210,10240,10250,10210,273
|
|
20240902,151100,1284153370,10230,10240,10250,10210,290
|
|
20240902,151000,1281185850,10240,10240,10250,10230,437
|
|
20240902,150900,1276708960,10240,10230,10240,10200,535
|
|
20240902,150800,1271236150,10210,10210,10230,10210,378
|
|
20240902,150700,1267374620,10210,10240,10240,10210,503
|
|
20240902,150600,1262230330,10230,10240,10240,10220,683
|
|
20240902,150500,1255237920,10240,10250,10250,10220,470
|
|
20240902,150400,1250426630,10230,10250,10250,10230,459
|
|
20240902,150300,1245722860,10240,10250,10250,10230,327
|
|
20240902,150200,1242371930,10250,10240,10250,10240,558
|
|
20240902,150100,1236652940,10240,10220,10240,10220,244
|
|
20240902,150000,1234155640,10220,10250,10250,10220,176
|
|
20240902,145900,1232353880,10250,10220,10250,10220,1250
|
|
20240902,145800,1219570480,10220,10210,10220,10200,1037
|
|
20240902,145700,1208981560,10210,10200,10210,10200,666
|
|
20240902,145600,1202184490,10200,10200,10210,10190,674
|
|
20240902,145500,1195308200,10200,10210,10210,10190,984
|
|
20240902,145400,1185271360,10200,10210,10210,10200,114
|
|
20240902,145300,1184107430,10210,10200,10210,10170,557
|
|
20240902,145200,1178436850,10210,10220,10220,10200,223
|
|
20240902,145100,1176159290,10220,10210,10220,10210,509
|
|
20240902,145000,1170962300,10210,10210,10210,10200,147
|
|
20240902,144900,1169462140,10210,10210,10210,10190,444
|
|
20240902,144800,1164932260,10210,10200,10210,10180,352
|
|
20240902,144700,1161341290,10210,10210,10210,10210,15
|
|
20240902,144600,1161188140,10210,10210,10210,10210,511
|
|
20240902,144500,1155970830,10200,10200,10200,10190,106
|
|
20240902,144400,1154889640,10200,10200,10200,10180,259
|
|
20240902,144300,1152248670,10200,10190,10200,10190,364
|
|
20240902,144200,1148535900,10190,10190,10200,10180,228
|
|
20240902,144100,1146210820,10180,10180,10190,10180,106
|
|
20240902,144000,1145130700,10190,10180,10190,10170,207
|
|
20240902,143900,1143024340,10180,10190,10200,10180,38
|
|
20240902,143800,1142637140,10200,10200,10200,10200,115
|
|
20240902,143700,1141464140,10190,10180,10200,10170,551
|
|
20240902,143600,1135850540,10180,10180,10190,10180,269
|
|
20240902,143500,1133109620,10180,10170,10180,10170,554
|
|
20240902,143400,1127470040,10170,10160,10170,10160,237
|
|
20240902,143300,1125060260,10170,10140,10170,10140,652
|
|
20240902,143200,1118436580,10140,10130,10140,10130,481
|
|
20240902,143100,1113561250,10120,10100,10120,10090,1137
|
|
20240902,143000,1102068240,10100,10090,10100,10080,84
|
|
20240902,142900,1101221320,10100,10100,10100,10090,13
|
|
20240902,142800,1101090030,10100,10100,10100,10090,10
|
|
20240902,142700,1100989040,10100,10100,10100,10090,15
|
|
20240902,142600,1100837570,10100,10100,10100,10100,4
|
|
20240902,142500,1100797170,10100,10100,10100,10100,6
|
|
20240902,142400,1100736570,10100,10100,10100,10090,9
|
|
20240902,142300,1100645710,10100,10100,10100,10100,7
|
|
20240902,142200,1100575010,10100,10100,10100,10100,15
|
|
20240902,142100,1100423510,10100,10100,10100,10100,3
|
|
20240902,142000,1100393210,10100,10100,10100,10100,4
|
|
20240902,141900,1100352810,10100,10100,10100,10100,5
|
|
20240902,141800,1100302310,10100,10100,10100,10100,7
|
|
20240902,141700,1100231610,10100,10100,10100,10090,112
|
|
20240902,141600,1099101440,10090,10100,10100,10090,16
|
|
20240902,141500,1098939940,10100,10100,10100,10100,3
|
|
20240902,141400,1098909640,10100,10100,10100,10100,4
|
|
20240902,141300,1098869240,10100,10100,10100,10100,13
|
|
20240902,141200,1098737940,10100,10100,10100,10100,7
|
|
20240902,141100,1098667240,10100,10100,10100,10090,117
|
|
20240902,141000,1097486540,10100,10100,10100,10090,20
|
|
20240902,140900,1097284670,10100,10100,10100,10090,107
|
|
20240902,140800,1096204970,10100,10100,10110,10100,111
|
|
20240902,140700,1095083820,10110,10110,10110,10080,1107
|
|
20240902,140600,1083917640,10100,10110,10110,10100,170
|
|
20240902,140500,1082200580,10110,10100,10110,10100,624
|
|
20240902,140400,1075898170,10100,10090,10100,10080,173
|
|
20240902,140300,1074153080,10090,10090,10100,10090,110
|
|
20240902,140200,1073043110,10100,10100,10100,10080,380
|
|
20240902,140100,1069210520,10100,10100,10100,10090,142
|
|
20240902,140000,1067777660,10100,10100,10100,10090,209
|
|
20240902,135900,1065668760,10100,10100,10100,10100,15
|
|
20240902,135800,1065517260,10100,10100,10100,10100,13
|
|
20240902,135700,1065385960,10100,10100,10100,10070,98
|
|
20240902,135600,1064398480,10100,10100,10100,10090,12
|
|
20240902,135500,1064277330,10100,10090,10100,10090,257
|
|
20240902,135400,1061684080,10090,10090,10090,10090,13
|
|
20240902,135300,1061552910,10090,10090,10090,10090,15
|
|
20240902,135200,1061401560,10090,10070,10090,10070,330
|
|
20240902,135100,1058076810,10070,10070,10070,10070,20
|
|
20240902,135000,1057875410,10070,10080,10080,10060,40
|
|
20240902,134900,1057472720,10080,10060,10080,10060,64
|
|
20240902,134800,1056828800,10070,10080,10080,10070,23
|
|
20240902,134700,1056597060,10080,10080,10080,10080,10
|
|
20240902,134600,1056496260,10080,10080,10080,10080,14
|
|
20240902,134500,1056355140,10080,10090,10090,10070,118
|
|
20240902,134400,1055166660,10090,10090,10090,10090,13
|
|
20240902,134300,1055035490,10070,10060,10070,10060,582
|
|
20240902,134200,1049178590,10060,10060,10060,10060,2007
|
|
20240902,134100,1028988170,10060,10060,10060,10060,4
|
|
20240902,134000,1028947930,10050,10060,10060,10000,2160
|
|
20240902,133900,1007305780,10060,10060,10060,10060,7
|
|
20240902,133800,1007235360,10060,10060,10060,10060,19
|
|
20240902,133700,1007044220,10040,10060,10060,10040,392
|
|
20240902,133600,1003108280,10060,10060,10060,10040,139
|
|
20240902,133500,1001711250,10060,10060,10060,10050,21
|
|
20240902,133400,1001500040,10060,10050,10060,10050,16
|
|
20240902,133300,1001339140,10060,10060,10060,10050,15
|
|
20240902,133200,1001188290,10060,10060,10060,10060,7
|
|
20240902,133100,1001117870,10060,10060,10060,10060,9
|
|
20240902,133000,1001027330,10040,10060,10060,10040,415
|
|
20240902,132900,996859060,10060,10060,10060,10060,7
|
|
20240902,132800,996788640,10060,10050,10060,10050,35
|
|
20240902,132700,996436850,10060,10060,10060,10060,7
|
|
20240902,132600,996366430,10060,10060,10060,10060,15
|
|
20240902,132500,996215530,10060,10060,10060,10050,132
|
|
20240902,132400,994888810,10060,10050,10060,10050,598
|
|
20240902,132300,988878700,10060,10050,10060,10040,118
|
|
20240902,132200,987693900,10050,10050,10050,10050,10
|
|
20240902,132100,987593400,10050,10060,10060,10050,124
|
|
20240902,132000,986346030,10040,10050,10050,10040,200
|
|
20240902,131900,984338010,10050,10050,10050,10050,506
|
|
20240902,131800,979252710,10040,10040,10040,10040,0
|
|
20240902,131700,979252710,10040,10050,10050,10040,425
|
|
20240902,131600,974983780,10040,10050,10050,10040,104
|
|
20240902,131500,973939590,10050,10050,10050,10050,0
|
|
20240902,131400,973939590,10050,10050,10050,10040,103
|
|
20240902,131300,972904740,10050,10070,10070,10000,2055
|
|
20240902,131200,952333310,10050,10050,10050,10050,0
|
|
20240902,131100,952333310,10050,10050,10050,10050,0
|
|
20240902,131000,952333310,10050,10070,10070,10050,81
|
|
20240902,130900,951519040,10070,10070,10070,10070,321
|
|
20240902,130800,948286570,10050,10060,10060,10050,362
|
|
20240902,130700,944645290,10050,10060,10060,10050,159
|
|
20240902,130600,943046110,10050,10070,10070,10050,152
|
|
20240902,130500,941516050,10060,10070,10090,10060,189
|
|
20240902,130400,939613060,10000,10090,10090,10000,4050
|
|
20240902,130300,899064030,10060,10090,10090,10060,528
|
|
20240902,130200,893741530,10090,10080,10090,10080,168
|
|
20240902,130100,892046840,10090,10090,10090,10070,51
|
|
20240902,130000,891533040,10060,10060,10060,10060,0
|
|
20240902,125900,891533040,10060,10060,10060,10060,0
|
|
20240902,125800,891533040,10060,10090,10090,10050,1000
|
|
20240902,125700,881477480,10090,10090,10090,10090,100
|
|
20240902,125600,880468480,10060,10090,10090,10060,600
|
|
20240902,125500,874431550,10090,10090,10090,10060,187
|
|
20240902,125400,872548190,10090,10090,10090,10090,115
|
|
20240902,125300,871387840,10090,10090,10090,10060,577
|
|
20240902,125200,865578160,10090,10090,10090,10080,120
|
|
20240902,125100,864368350,10090,10090,10090,10090,0
|
|
20240902,125000,864368350,10090,10090,10090,10090,38
|
|
20240902,124900,863984930,10080,10090,10090,10080,38
|
|
20240902,124800,863601660,10090,10090,10090,10090,13
|
|
20240902,124700,863470490,10090,10090,10090,10090,142
|
|
20240902,124600,862037710,10100,10110,10110,10100,41
|
|
20240902,124500,861623600,10110,10100,10110,10100,400
|
|
20240902,124400,857581600,10100,10100,10100,10090,1330
|
|
20240902,124300,844158600,10100,10090,10100,10090,778
|
|
20240902,124200,836305440,10080,10080,10080,10080,239
|
|
20240902,124100,833896320,10080,10090,10090,10080,84
|
|
20240902,124000,833049550,10090,10090,10090,10090,5
|
|
20240902,123900,832999100,10090,10090,10090,10090,2
|
|
20240902,123800,832978920,10090,10090,10090,10090,111
|
|
20240902,123700,831858930,10090,10090,10090,10090,11
|
|
20240902,123600,831747940,10090,10090,10090,10090,298
|
|
20240902,123500,828741120,10100,10090,10100,10090,162
|
|
20240902,123400,827106040,10090,10090,10090,10090,209
|
|
20240902,123300,824997230,10090,10090,10090,10090,150
|
|
20240902,123200,823483730,10090,10090,10090,10080,279
|
|
20240902,123100,820669130,10090,10090,10090,10060,545
|
|
20240902,123000,815179190,10090,10090,10090,10080,269
|
|
20240902,122900,812466570,10080,10090,10090,10080,5
|
|
20240902,122800,812416140,10090,10100,10100,10090,57
|
|
20240902,122700,811840990,10100,10100,10100,10100,53
|
|
20240902,122600,811305690,10100,10100,10100,10100,474
|
|
20240902,122500,806518290,10100,10100,10100,10100,41
|
|
20240902,122400,806104190,10080,10080,10080,10080,0
|
|
20240902,122300,806104190,10080,10080,10080,10080,0
|
|
20240902,122200,806104190,10080,10080,10080,10080,0
|
|
20240902,122100,806104190,10080,10080,10080,10080,0
|
|
20240902,122000,806104190,10080,10090,10090,10080,50
|
|
20240902,121900,805600180,10080,10080,10080,10080,0
|
|
20240902,121800,805600180,10080,10090,10090,10080,79
|
|
20240902,121700,804803540,10090,10090,10090,10090,205
|
|
20240902,121600,802735090,10090,10090,10090,10090,13
|
|
20240902,121500,802603920,10100,10100,10100,10100,0
|
|
20240902,121400,802603920,10100,10100,10100,10100,97
|
|
20240902,121300,801624220,10100,10100,10100,10100,0
|
|
20240902,121200,801624220,10100,10100,10100,10100,50
|
|
20240902,121100,801119220,10090,10090,10090,10090,23
|
|
20240902,121000,800887150,10060,10090,10090,10060,178
|
|
20240902,120900,799095280,10090,10090,10090,10090,0
|
|
20240902,120800,799095280,10090,10090,10090,10090,0
|
|
20240902,120700,799095280,10090,10070,10090,10070,108
|
|
20240902,120600,798005660,10060,10090,10090,10060,238
|
|
20240902,120500,795610170,10090,10090,10090,10090,9
|
|
20240902,120400,795519360,10090,10090,10090,10090,0
|
|
20240902,120300,795519360,10090,10090,10090,10090,0
|
|
20240902,120200,795519360,10090,10090,10090,10090,0
|
|
20240902,120100,795519360,10090,10090,10090,10090,0
|
|
20240902,120000,795519360,10090,10080,10090,10080,229
|
|
20240902,115900,793208960,10080,10060,10080,10050,2007
|
|
20240902,115800,773038260,10050,10090,10090,10050,1958
|
|
20240902,115700,753358110,10080,10090,10090,10080,41
|
|
20240902,115600,752944790,10090,10090,10090,10090,2
|
|
20240902,115500,752924610,10090,10090,10090,10090,1
|
|
20240902,115400,752914520,10100,10100,10100,10100,10
|
|
20240902,115300,752813520,10080,10090,10090,10080,33
|
|
20240902,115200,752480840,10100,10100,10100,10100,0
|
|
20240902,115100,752480840,10100,10100,10100,10100,200
|
|
20240902,115000,750460840,10090,10090,10090,10090,0
|
|
20240902,114900,750460840,10090,10090,10090,10080,56
|
|
20240902,114800,749896120,10090,10090,10090,10090,0
|
|
20240902,114700,749896120,10090,10090,10090,10090,0
|
|
20240902,114600,749896120,10090,10090,10090,10090,0
|
|
20240902,114500,749896120,10090,10090,10090,10090,0
|
|
20240902,114400,749896120,10090,10090,10090,10090,0
|
|
20240902,114300,749896120,10090,10070,10090,10050,1025
|
|
20240902,114200,739588970,10050,10090,10090,10050,1500
|
|
20240902,114100,724497010,10090,10090,10090,10090,15
|
|
20240902,114000,724345660,10090,10080,10090,10080,130
|
|
20240902,113900,723034060,10080,10080,10080,10080,199
|
|
20240902,113800,721028140,10080,10050,10080,10050,271
|
|
20240902,113700,718300400,10050,10090,10090,10050,2193
|
|
20240902,113600,696221540,10090,10100,10100,10090,766
|
|
20240902,113500,688489940,10070,10060,10090,10060,900
|
|
20240902,113400,679427720,10050,10080,10080,10050,800
|
|
20240902,113300,671370240,10080,10100,10100,10080,282
|
|
20240902,113200,668527610,10080,10080,10100,10080,1361
|
|
20240902,113100,654798730,10090,10080,10090,10080,375
|
|
20240902,113000,651018720,10080,10080,10080,10080,2
|
|
20240902,112900,650998560,10090,10100,10100,10050,1388
|
|
20240902,112800,637037220,10090,10090,10100,10090,1053
|
|
20240902,112700,626407050,10090,10100,10110,10090,543
|
|
20240902,112600,620922960,10040,10040,10040,10040,0
|
|
20240902,112500,620922960,10040,10090,10090,10040,294
|
|
20240902,112400,617964270,10100,10100,10100,10100,0
|
|
20240902,112300,617964270,10100,10100,10100,10100,0
|
|
20240902,112200,617964270,10100,10100,10120,10100,236
|
|
20240902,112100,615580650,10100,10100,10100,10100,82
|
|
20240902,112000,614752450,10080,10100,10100,10080,308
|
|
20240902,111900,611642360,10070,10070,10070,10070,0
|
|
20240902,111800,611642360,10070,10070,10070,10070,0
|
|
20240902,111700,611642360,10070,10060,10070,10060,226
|
|
20240902,111600,609368070,10060,10090,10090,10010,1502
|
|
20240902,111500,594314630,10090,10090,10090,10090,0
|
|
20240902,111400,594314630,10090,10090,10090,10090,20
|
|
20240902,111300,594112830,10040,10040,10040,10040,0
|
|
20240902,111200,594112830,10040,10080,10080,10040,269
|
|
20240902,111100,591408500,10070,10090,10090,10070,214
|
|
20240902,111000,589249630,10090,10090,10090,10090,3
|
|
20240902,110900,589219360,10040,10040,10040,10040,0
|
|
20240902,110800,589219360,10040,10040,10040,10040,3
|
|
20240902,110700,589189240,10010,10080,10080,10010,3215
|
|
20240902,110600,556940660,10090,10090,10090,10090,0
|
|
20240902,110500,556940660,10090,10090,10090,10060,17
|
|
20240902,110400,556769290,10090,10090,10090,10090,239
|
|
20240902,110300,554357780,10090,10060,10090,10060,155
|
|
20240902,110200,552797550,10070,10050,10070,10050,306
|
|
20240902,110100,549720230,10040,10090,10090,10040,882
|
|
20240902,110000,540851360,10090,10090,10090,10090,127
|
|
20240902,105900,539569930,10080,10120,10120,10080,71
|
|
20240902,105800,538853560,10120,10110,10120,10110,246
|
|
20240902,105700,536365220,10110,10100,10110,10100,287
|
|
20240902,105600,533466210,10090,10090,10090,10090,114
|
|
20240902,105500,532315950,10090,10090,10090,10070,512
|
|
20240902,105400,527154190,10100,10100,10100,10100,261
|
|
20240902,105300,524518090,10080,10070,10080,10070,138
|
|
20240902,105200,523128240,10040,10040,10040,10040,433
|
|
20240902,105100,518780920,10040,10040,10040,10000,1005
|
|
20240902,105000,508707460,10030,10040,10130,10000,2004
|
|
20240902,104900,488629470,10040,10110,10110,10040,846
|
|
20240902,104800,480121370,10110,10110,10110,10110,0
|
|
20240902,104700,480121370,10110,10100,10110,10100,207
|
|
20240902,104600,478029700,10070,10090,10100,10070,69
|
|
20240902,104500,477333900,10070,10100,10100,10060,939
|
|
20240902,104400,467876960,10110,10110,10110,10110,2
|
|
20240902,104300,467856740,10070,10070,10070,10070,0
|
|
20240902,104200,467856740,10070,10050,10130,10050,562
|
|
20240902,104100,462197500,10050,10100,10110,10050,574
|
|
20240902,104000,456418470,10060,10130,10130,10060,474
|
|
20240902,103900,451639390,10100,10100,10100,10050,4027
|
|
20240902,103800,411131460,10100,10090,10100,10080,331
|
|
20240902,103700,407794450,10130,10140,10140,10090,338
|
|
20240902,103600,404377460,10140,10140,10140,10110,120
|
|
20240902,103500,403163970,10100,10100,10100,10100,0
|
|
20240902,103400,403163970,10100,10140,10140,10090,469
|
|
20240902,103300,398424820,10140,10140,10140,10140,51
|
|
20240902,103200,397907680,10140,10100,10140,10100,200
|
|
20240902,103100,395887040,10100,10150,10150,10090,2183
|
|
20240902,103000,373842990,10140,10170,10170,10140,43
|
|
20240902,102900,373406610,10170,10150,10170,10150,322
|
|
20240902,102800,370132860,10150,10130,10150,10120,407
|
|
20240902,102700,366008580,10150,10140,10150,10130,273
|
|
20240902,102600,363243020,10170,10170,10170,10170,1
|
|
20240902,102500,363232850,10200,10200,10200,10200,204
|
|
20240902,102400,361152050,10140,10200,10200,10130,261
|
|
20240902,102300,358504800,10200,10170,10200,10170,148
|
|
20240902,102200,356996790,10170,10190,10190,10170,28
|
|
20240902,102100,356711850,10180,10180,10180,10180,0
|
|
20240902,102000,356711850,10180,10180,10180,10180,0
|
|
20240902,101900,356711850,10180,10180,10180,10180,20
|
|
20240902,101800,356508250,10170,10160,10170,10160,89
|
|
20240902,101700,355603620,10160,10160,10160,10160,0
|
|
20240902,101600,355603620,10160,10170,10170,10160,161
|
|
20240902,101500,353967850,10180,10180,10180,10180,2
|
|
20240902,101400,353947490,10160,10160,10160,10160,80
|
|
20240902,101300,353134690,10150,10150,10150,10140,457
|
|
20240902,101200,348496800,10150,10200,10200,10150,412
|
|
20240902,101100,344310250,10200,10200,10200,10200,0
|
|
20240902,101000,344310250,10200,10200,10200,10200,10
|
|
20240902,100900,344208250,10160,10160,10160,10160,0
|
|
20240902,100800,344208250,10160,10150,10160,10150,229
|
|
20240902,100700,341883260,10090,10190,10190,10080,5752
|
|
20240902,100600,283648610,10190,10210,10210,10190,1444
|
|
20240902,100500,268918100,10200,10240,10240,10200,990
|
|
20240902,100400,258805970,10250,10270,10270,10250,171
|
|
20240902,100300,257052210,10270,10270,10270,10270,150
|
|
20240902,100200,255511710,10240,10230,10240,10230,169
|
|
20240902,100100,253781650,10230,10250,10250,10210,2401
|
|
20240902,100000,229232380,10250,10290,10290,10250,60
|
|
20240902,095900,228617340,10250,10250,10250,10250,0
|
|
20240902,095800,228617340,10250,10250,10250,10250,291
|
|
20240902,095700,225634590,10250,10290,10290,10250,65
|
|
20240902,095600,224968260,10250,10280,10280,10250,209
|
|
20240902,095500,222825410,10250,10320,10320,10250,1260
|
|
20240902,095400,209883540,10290,10280,10300,10280,469
|
|
20240902,095300,205061190,10280,10290,10310,10280,181
|
|
20240902,095200,203199620,10290,10360,10360,10290,1602
|
|
20240902,095100,186700570,10370,10370,10370,10370,5
|
|
20240902,095000,186648720,10350,10370,10370,10350,49
|
|
20240902,094900,186141320,10370,10370,10370,10370,0
|
|
20240902,094800,186141320,10370,10410,10410,10370,51
|
|
20240902,094700,185611790,10400,10400,10400,10400,1
|
|
20240902,094600,185601390,10340,10430,10440,10330,390
|
|
20240902,094500,181555660,10430,10400,10430,10400,2
|
|
20240902,094400,181534830,10390,10340,10390,10340,129
|
|
20240902,094300,180194970,10340,10380,10380,10290,1555
|
|
20240902,094200,164169230,10380,10420,10420,10380,318
|
|
20240902,094100,160865160,10350,10350,10350,10350,0
|
|
20240902,094000,160865160,10350,10420,10420,10350,320
|
|
20240902,093900,157551540,10400,10420,10420,10400,129
|
|
20240902,093800,156209740,10410,10430,10430,10410,88
|
|
20240902,093700,155293330,10430,10430,10430,10430,1
|
|
20240902,093600,155282900,10430,10440,10440,10390,324
|
|
20240902,093500,151914800,10440,10470,10470,10420,504
|
|
20240902,093400,146651250,10470,10470,10470,10470,242
|
|
20240902,093300,144117510,10470,10470,10470,10460,175
|
|
20240902,093200,142285560,10460,10460,10460,10450,191
|
|
20240902,093100,140288610,10460,10460,10460,10460,189
|
|
20240902,093000,138311670,10450,10440,10450,10430,142
|
|
20240902,092900,136828400,10430,10440,10440,10430,49
|
|
20240902,092800,136317320,10430,10440,10440,10430,63
|
|
20240902,092700,135659950,10440,10450,10450,10430,222
|
|
20240902,092600,133342760,10440,10450,10460,10440,322
|
|
20240902,092500,129979610,10450,10450,10450,10450,830
|
|
20240902,092400,121306110,10450,10450,10460,10440,310
|
|
20240902,092300,118067050,10450,10430,10450,10420,385
|
|
20240902,092200,114049540,10420,10420,10430,10420,506
|
|
20240902,092100,108776370,10420,10400,10420,10390,38
|
|
20240902,092000,108381490,10440,10440,10440,10440,3
|
|
20240902,091900,108350170,10430,10450,10450,10360,421
|
|
20240902,091800,103979950,10450,10450,10450,10410,80
|
|
20240902,091700,103146100,10450,10390,10450,10390,211
|
|
20240902,091600,100952340,10350,10340,10350,10340,114
|
|
20240902,091500,99773080,10310,10360,10360,10310,954
|
|
20240902,091400,89921870,10350,10390,10390,10340,455
|
|
20240902,091300,85210450,10470,10380,10470,10380,122
|
|
20240902,091200,83942500,10470,10340,10470,10320,502
|
|
20240902,091100,78758140,10320,10450,10490,10320,956
|
|
20240902,091000,68869150,10450,10330,10450,10330,725
|
|
20240902,090900,61377240,10330,10330,10330,10330,53
|
|
20240902,090800,60829750,10320,10340,10340,10310,261
|
|
20240902,090700,58137240,10290,10300,10340,10260,572
|
|
20240902,090600,52261020,10340,10290,10340,10290,470
|
|
20240902,090500,47422920,10290,10290,10290,10230,933
|
|
20240902,090400,37861570,10290,10280,10290,10270,348
|
|
20240902,090300,34284090,10340,10250,10340,10250,143
|
|
20240902,090200,32816690,10250,10280,10340,10230,406
|
|
20240902,090100,28639360,10340,10400,10440,10230,1964
|
|
20240902,090000,8418480,10400,10320,10400,10320,814
|