654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,195000,2512525100,10300,10300,10300,10300,0
|
|
20240909,194900,2512525100,10300,10300,10300,10300,0
|
|
20240909,194800,2512525100,10300,10300,10300,10300,0
|
|
20240909,194700,2512525100,10300,10300,10300,10300,0
|
|
20240909,194600,2512525100,10300,10300,10300,10300,0
|
|
20240909,194500,2512525100,10300,10300,10300,10300,0
|
|
20240909,194400,2512525100,10300,10300,10300,10300,0
|
|
20240909,194300,2512525100,10300,10300,10300,10300,0
|
|
20240909,194200,2512525100,10300,10300,10300,10300,0
|
|
20240909,194100,2512525100,10300,10300,10300,10300,0
|
|
20240909,194000,2512525100,10300,10300,10300,10300,0
|
|
20240909,193900,2512525100,10300,10300,10300,10300,0
|
|
20240909,193800,2512525100,10300,10300,10300,10300,0
|
|
20240909,193700,2512525100,10300,10300,10300,10300,0
|
|
20240909,193600,2512525100,10300,10300,10300,10300,0
|
|
20240909,193500,2512525100,10300,10300,10300,10300,0
|
|
20240909,193400,2512525100,10300,10300,10300,10300,0
|
|
20240909,193300,2512525100,10300,10300,10300,10300,0
|
|
20240909,193200,2512525100,10300,10300,10300,10300,0
|
|
20240909,193100,2512525100,10300,10300,10300,10300,0
|
|
20240909,193000,2512525100,10300,10300,10300,10300,0
|
|
20240909,192900,2512525100,10300,10300,10300,10300,0
|
|
20240909,192800,2512525100,10300,10300,10300,10300,0
|
|
20240909,192700,2512525100,10300,10300,10300,10300,0
|
|
20240909,192600,2512525100,10300,10300,10300,10300,0
|
|
20240909,192500,2512525100,10300,10300,10300,10300,0
|
|
20240909,192400,2512525100,10300,10300,10300,10300,0
|
|
20240909,192300,2512525100,10300,10300,10300,10300,0
|
|
20240909,192200,2512525100,10300,10300,10300,10300,0
|
|
20240909,192100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,192000,2512525100,10300,10300,10300,10300,0
|
|
20240909,191900,2512525100,10300,10300,10300,10300,0
|
|
20240909,191800,2512525100,10300,10300,10300,10300,0
|
|
20240909,191700,2512525100,10300,10300,10300,10300,0
|
|
20240909,191600,2512525100,10300,10300,10300,10300,0
|
|
20240909,191500,2512525100,10300,10300,10300,10300,0
|
|
20240909,191400,2512525100,10300,10300,10300,10300,0
|
|
20240909,191300,2512525100,10300,10300,10300,10300,0
|
|
20240909,191200,2512525100,10300,10300,10300,10300,0
|
|
20240909,191100,2512525100,10300,10300,10300,10300,0
|
|
20240909,191000,2512525100,10300,10300,10300,10300,0
|
|
20240909,190900,2512525100,10300,10300,10300,10300,0
|
|
20240909,190800,2512525100,10300,10300,10300,10300,0
|
|
20240909,190700,2512525100,10300,10300,10300,10300,0
|
|
20240909,190600,2512525100,10300,10300,10300,10300,0
|
|
20240909,190500,2512525100,10300,10300,10300,10300,0
|
|
20240909,190400,2512525100,10300,10300,10300,10300,0
|
|
20240909,190300,2512525100,10300,10300,10300,10300,0
|
|
20240909,190200,2512525100,10300,10300,10300,10300,0
|
|
20240909,190100,2512525100,10300,10300,10300,10300,0
|
|
20240909,190000,2512525100,10300,10300,10300,10300,0
|
|
20240909,185900,2512525100,10300,10300,10300,10300,0
|
|
20240909,185800,2512525100,10300,10300,10300,10300,0
|
|
20240909,185700,2512525100,10300,10300,10300,10300,0
|
|
20240909,185600,2512525100,10300,10300,10300,10300,0
|
|
20240909,185500,2512525100,10300,10300,10300,10300,0
|
|
20240909,185400,2512525100,10300,10300,10300,10300,0
|
|
20240909,185300,2512525100,10300,10300,10300,10300,0
|
|
20240909,185200,2512525100,10300,10300,10300,10300,0
|
|
20240909,185100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,185000,2512525100,10300,10300,10300,10300,0
|
|
20240909,184900,2512525100,10300,10300,10300,10300,0
|
|
20240909,184800,2512525100,10300,10300,10300,10300,0
|
|
20240909,184700,2512525100,10300,10300,10300,10300,0
|
|
20240909,184600,2512525100,10300,10300,10300,10300,0
|
|
20240909,184500,2512525100,10300,10300,10300,10300,0
|
|
20240909,184400,2512525100,10300,10300,10300,10300,0
|
|
20240909,184300,2512525100,10300,10300,10300,10300,0
|
|
20240909,184200,2512525100,10300,10300,10300,10300,0
|
|
20240909,184100,2512525100,10300,10300,10300,10300,0
|
|
20240909,184000,2512525100,10300,10300,10300,10300,0
|
|
20240909,183900,2512525100,10300,10300,10300,10300,0
|
|
20240909,183800,2512525100,10300,10300,10300,10300,0
|
|
20240909,183700,2512525100,10300,10300,10300,10300,0
|
|
20240909,183600,2512525100,10300,10300,10300,10300,0
|
|
20240909,183500,2512525100,10300,10300,10300,10300,0
|
|
20240909,183400,2512525100,10300,10300,10300,10300,0
|
|
20240909,183300,2512525100,10300,10300,10300,10300,0
|
|
20240909,183200,2512525100,10300,10300,10300,10300,0
|
|
20240909,183100,2512525100,10300,10300,10300,10300,0
|
|
20240909,183000,2512525100,10300,10300,10300,10300,0
|
|
20240909,182900,2512525100,10300,10300,10300,10300,0
|
|
20240909,182800,2512525100,10300,10300,10300,10300,0
|
|
20240909,182700,2512525100,10300,10300,10300,10300,0
|
|
20240909,182600,2512525100,10300,10300,10300,10300,0
|
|
20240909,182500,2512525100,10300,10300,10300,10300,0
|
|
20240909,182400,2512525100,10300,10300,10300,10300,0
|
|
20240909,182300,2512525100,10300,10300,10300,10300,0
|
|
20240909,182200,2512525100,10300,10300,10300,10300,0
|
|
20240909,182100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,182000,2512525100,10300,10300,10300,10300,0
|
|
20240909,181900,2512525100,10300,10300,10300,10300,0
|
|
20240909,181800,2512525100,10300,10300,10300,10300,0
|
|
20240909,181700,2512525100,10300,10300,10300,10300,0
|
|
20240909,181600,2512525100,10300,10300,10300,10300,0
|
|
20240909,181500,2512525100,10300,10300,10300,10300,0
|
|
20240909,181400,2512525100,10300,10300,10300,10300,0
|
|
20240909,181300,2512525100,10300,10300,10300,10300,0
|
|
20240909,181200,2512525100,10300,10300,10300,10300,0
|
|
20240909,181100,2512525100,10300,10300,10300,10300,0
|
|
20240909,181000,2512525100,10300,10300,10300,10300,0
|
|
20240909,180900,2512525100,10300,10300,10300,10300,0
|
|
20240909,180800,2512525100,10300,10300,10300,10300,0
|
|
20240909,180700,2512525100,10300,10300,10300,10300,0
|
|
20240909,180600,2512525100,10300,10300,10300,10300,0
|
|
20240909,180500,2512525100,10300,10300,10300,10300,0
|
|
20240909,180400,2512525100,10300,10300,10300,10300,0
|
|
20240909,180300,2512525100,10300,10300,10300,10300,0
|
|
20240909,180200,2512525100,10300,10300,10300,10300,0
|
|
20240909,180100,2512525100,10300,10300,10300,10300,0
|
|
20240909,180000,2512525100,10300,10300,10300,10300,0
|
|
20240909,175900,2512525100,10300,10300,10300,10300,0
|
|
20240909,175800,2512525100,10300,10300,10300,10300,0
|
|
20240909,175700,2512525100,10300,10300,10300,10300,0
|
|
20240909,175600,2512525100,10300,10300,10300,10300,0
|
|
20240909,175500,2512525100,10300,10300,10300,10300,0
|
|
20240909,175400,2512525100,10300,10300,10300,10300,0
|
|
20240909,175300,2512525100,10300,10300,10300,10300,0
|
|
20240909,175200,2512525100,10300,10300,10300,10300,0
|
|
20240909,175100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,175000,2512525100,10300,10300,10300,10300,0
|
|
20240909,174900,2512525100,10300,10300,10300,10300,0
|
|
20240909,174800,2512525100,10300,10300,10300,10300,0
|
|
20240909,174700,2512525100,10300,10300,10300,10300,0
|
|
20240909,174600,2512525100,10300,10300,10300,10300,0
|
|
20240909,174500,2512525100,10300,10300,10300,10300,0
|
|
20240909,174400,2512525100,10300,10300,10300,10300,0
|
|
20240909,174300,2512525100,10300,10300,10300,10300,0
|
|
20240909,174200,2512525100,10300,10300,10300,10300,0
|
|
20240909,174100,2512525100,10300,10300,10300,10300,0
|
|
20240909,174000,2512525100,10300,10300,10300,10300,0
|
|
20240909,173900,2512525100,10300,10300,10300,10300,0
|
|
20240909,173800,2512525100,10300,10300,10300,10300,0
|
|
20240909,173700,2512525100,10300,10300,10300,10300,0
|
|
20240909,173600,2512525100,10300,10300,10300,10300,0
|
|
20240909,173500,2512525100,10300,10300,10300,10300,0
|
|
20240909,173400,2512525100,10300,10300,10300,10300,0
|
|
20240909,173300,2512525100,10300,10300,10300,10300,0
|
|
20240909,173200,2512525100,10300,10300,10300,10300,0
|
|
20240909,173100,2512525100,10300,10300,10300,10300,0
|
|
20240909,173000,2512525100,10300,10300,10300,10300,0
|
|
20240909,172900,2512525100,10300,10300,10300,10300,0
|
|
20240909,172800,2512525100,10300,10300,10300,10300,0
|
|
20240909,172700,2512525100,10300,10300,10300,10300,0
|
|
20240909,172600,2512525100,10300,10300,10300,10300,0
|
|
20240909,172500,2512525100,10300,10300,10300,10300,0
|
|
20240909,172400,2512525100,10300,10300,10300,10300,0
|
|
20240909,172300,2512525100,10300,10300,10300,10300,0
|
|
20240909,172200,2512525100,10300,10300,10300,10300,0
|
|
20240909,172100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,172000,2512525100,10300,10300,10300,10300,0
|
|
20240909,171900,2512525100,10300,10300,10300,10300,0
|
|
20240909,171800,2512525100,10300,10300,10300,10300,0
|
|
20240909,171700,2512525100,10300,10300,10300,10300,0
|
|
20240909,171600,2512525100,10300,10300,10300,10300,0
|
|
20240909,171500,2512525100,10300,10300,10300,10300,0
|
|
20240909,171400,2512525100,10300,10300,10300,10300,0
|
|
20240909,171300,2512525100,10300,10300,10300,10300,0
|
|
20240909,171200,2512525100,10300,10300,10300,10300,0
|
|
20240909,171100,2512525100,10300,10300,10300,10300,0
|
|
20240909,171000,2512525100,10300,10300,10300,10300,0
|
|
20240909,170900,2512525100,10300,10300,10300,10300,0
|
|
20240909,170800,2512525100,10300,10300,10300,10300,0
|
|
20240909,170700,2512525100,10300,10300,10300,10300,0
|
|
20240909,170600,2512525100,10300,10300,10300,10300,0
|
|
20240909,170500,2512525100,10300,10300,10300,10300,0
|
|
20240909,170400,2512525100,10300,10300,10300,10300,0
|
|
20240909,170300,2512525100,10300,10300,10300,10300,0
|
|
20240909,170200,2512525100,10300,10300,10300,10300,0
|
|
20240909,170100,2512525100,10300,10300,10300,10300,0
|
|
20240909,170000,2512525100,10300,10300,10300,10300,0
|
|
20240909,165900,2512525100,10300,10300,10300,10300,0
|
|
20240909,165800,2512525100,10300,10300,10300,10300,0
|
|
20240909,165700,2512525100,10300,10300,10300,10300,0
|
|
20240909,165600,2512525100,10300,10300,10300,10300,0
|
|
20240909,165500,2512525100,10300,10300,10300,10300,0
|
|
20240909,165400,2512525100,10300,10300,10300,10300,0
|
|
20240909,165300,2512525100,10300,10300,10300,10300,0
|
|
20240909,165200,2512525100,10300,10300,10300,10300,0
|
|
20240909,165100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,165000,2512525100,10300,10300,10300,10300,0
|
|
20240909,164900,2512525100,10300,10300,10300,10300,0
|
|
20240909,164800,2512525100,10300,10300,10300,10300,0
|
|
20240909,164700,2512525100,10300,10300,10300,10300,0
|
|
20240909,164600,2512525100,10300,10300,10300,10300,0
|
|
20240909,164500,2512525100,10300,10300,10300,10300,0
|
|
20240909,164400,2512525100,10300,10300,10300,10300,0
|
|
20240909,164300,2512525100,10300,10300,10300,10300,0
|
|
20240909,164200,2512525100,10300,10300,10300,10300,0
|
|
20240909,164100,2512525100,10300,10300,10300,10300,0
|
|
20240909,164000,2512525100,10300,10300,10300,10300,0
|
|
20240909,163900,2512525100,10300,10300,10300,10300,0
|
|
20240909,163800,2512525100,10300,10300,10300,10300,0
|
|
20240909,163700,2512525100,10300,10300,10300,10300,0
|
|
20240909,163600,2512525100,10300,10300,10300,10300,0
|
|
20240909,163500,2512525100,10300,10300,10300,10300,0
|
|
20240909,163400,2512525100,10300,10300,10300,10300,0
|
|
20240909,163300,2512525100,10300,10300,10300,10300,0
|
|
20240909,163200,2512525100,10300,10300,10300,10300,0
|
|
20240909,163100,2512525100,10300,10300,10300,10300,0
|
|
20240909,163000,2512525100,10300,10300,10300,10300,0
|
|
20240909,162900,2512525100,10300,10300,10300,10300,0
|
|
20240909,162800,2512525100,10300,10300,10300,10300,0
|
|
20240909,162700,2512525100,10300,10300,10300,10300,0
|
|
20240909,162600,2512525100,10300,10300,10300,10300,0
|
|
20240909,162500,2512525100,10300,10300,10300,10300,0
|
|
20240909,162400,2512525100,10300,10300,10300,10300,0
|
|
20240909,162300,2512525100,10300,10300,10300,10300,0
|
|
20240909,162200,2512525100,10300,10300,10300,10300,0
|
|
20240909,162100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,162000,2512525100,10300,10300,10300,10300,0
|
|
20240909,161900,2512525100,10300,10300,10300,10300,0
|
|
20240909,161800,2512525100,10300,10300,10300,10300,0
|
|
20240909,161700,2512525100,10300,10300,10300,10300,0
|
|
20240909,161600,2512525100,10300,10300,10300,10300,0
|
|
20240909,161500,2512525100,10300,10300,10300,10300,0
|
|
20240909,161400,2512525100,10300,10300,10300,10300,0
|
|
20240909,161300,2512525100,10300,10300,10300,10300,0
|
|
20240909,161200,2512525100,10300,10300,10300,10300,0
|
|
20240909,161100,2512525100,10300,10300,10300,10300,0
|
|
20240909,161000,2512525100,10300,10300,10300,10300,0
|
|
20240909,160900,2512525100,10300,10300,10300,10300,0
|
|
20240909,160800,2512525100,10300,10300,10300,10300,0
|
|
20240909,160700,2512525100,10300,10300,10300,10300,0
|
|
20240909,160600,2512525100,10300,10300,10300,10300,0
|
|
20240909,160500,2512525100,10300,10300,10300,10300,0
|
|
20240909,160400,2512525100,10300,10300,10300,10300,0
|
|
20240909,160300,2512525100,10300,10300,10300,10300,0
|
|
20240909,160200,2512525100,10300,10300,10300,10300,0
|
|
20240909,160100,2512525100,10300,10300,10300,10300,0
|
|
20240909,160000,2512525100,10300,10300,10300,10300,0
|
|
20240909,155900,2512525100,10300,10300,10300,10300,0
|
|
20240909,155800,2512525100,10300,10300,10300,10300,0
|
|
20240909,155700,2512525100,10300,10300,10300,10300,0
|
|
20240909,155600,2512525100,10300,10300,10300,10300,0
|
|
20240909,155500,2512525100,10300,10300,10300,10300,0
|
|
20240909,155400,2512525100,10300,10300,10300,10300,0
|
|
20240909,155300,2512525100,10300,10300,10300,10300,0
|
|
20240909,155200,2512525100,10300,10300,10300,10300,0
|
|
20240909,155100,2512525100,10300,10300,10300,10300,5029
|
|
20240909,155000,2512525100,10300,10300,10300,10300,0
|
|
20240909,154900,2512525100,10300,10300,10300,10300,0
|
|
20240909,154800,2512525100,10300,10300,10300,10300,0
|
|
20240909,154700,2512525100,10300,10300,10300,10300,0
|
|
20240909,154600,2512525100,10300,10300,10300,10300,0
|
|
20240909,154500,2512525100,10300,10300,10300,10300,0
|
|
20240909,154400,2512525100,10300,10300,10300,10300,0
|
|
20240909,154300,2512525100,10300,10300,10300,10300,0
|
|
20240909,154200,2512525100,10300,10300,10300,10300,0
|
|
20240909,154100,2512525100,10300,10300,10300,10300,0
|
|
20240909,154000,2512525100,10300,10300,10300,10300,0
|
|
20240909,153900,2512525100,10300,10300,10300,10300,0
|
|
20240909,153800,2512525100,10300,10300,10300,10300,0
|
|
20240909,153700,2512525100,10300,10300,10300,10300,0
|
|
20240909,153600,2512525100,10300,10300,10300,10300,0
|
|
20240909,153500,2512525100,10300,10300,10300,10300,0
|
|
20240909,153400,2512525100,10300,10300,10300,10300,0
|
|
20240909,153300,2512525100,10300,10300,10300,10300,0
|
|
20240909,153200,2512525100,10300,10300,10300,10300,0
|
|
20240909,153100,2512525100,10300,10300,10300,10300,0
|
|
20240909,153000,2512525100,10300,10300,10300,10300,5029
|
|
20240909,152900,2460726400,10300,10300,10300,10300,0
|
|
20240909,152800,2460726400,10300,10300,10300,10300,0
|
|
20240909,152700,2460726400,10300,10300,10300,10300,0
|
|
20240909,152600,2460726400,10300,10300,10300,10300,0
|
|
20240909,152500,2460726400,10300,10300,10300,10300,0
|
|
20240909,152400,2460726400,10300,10300,10300,10300,0
|
|
20240909,152300,2460726400,10300,10300,10300,10300,0
|
|
20240909,152200,2460726400,10300,10300,10300,10300,0
|
|
20240909,152100,2460726400,10300,10300,10300,10300,0
|
|
20240909,152000,2460726400,10300,10300,10300,10300,0
|
|
20240909,151900,2460726400,10300,10300,10300,10250,730
|
|
20240909,151800,2453212340,10280,10260,10290,10260,859
|
|
20240909,151700,2444385940,10260,10270,10290,10260,771
|
|
20240909,151600,2436465260,10270,10260,10300,10260,298
|
|
20240909,151500,2433402460,10250,10280,10300,10250,1007
|
|
20240909,151400,2423042450,10290,10250,10300,10250,439
|
|
20240909,151300,2418532530,10240,10300,10300,10240,1767
|
|
20240909,151200,2400408890,10270,10290,10300,10270,268
|
|
20240909,151100,2397652860,10290,10270,10300,10270,357
|
|
20240909,151000,2393980990,10290,10290,10300,10270,586
|
|
20240909,150900,2387952350,10300,10270,10300,10270,198
|
|
20240909,150800,2385916910,10270,10270,10300,10270,194
|
|
20240909,150700,2383924440,10290,10290,10300,10290,631
|
|
20240909,150600,2377431420,10270,10300,10310,10270,1054
|
|
20240909,150500,2366591440,10310,10310,10310,10310,0
|
|
20240909,150400,2366591440,10310,10310,10310,10300,461
|
|
20240909,150300,2361843080,10310,10280,10310,10280,295
|
|
20240909,150200,2358801960,10280,10320,10320,10280,514
|
|
20240909,150100,2353514560,10310,10300,10310,10270,532
|
|
20240909,150000,2348038080,10280,10370,10370,10280,5004
|
|
20240909,145900,2296454940,10380,10380,10380,10380,0
|
|
20240909,145800,2296454940,10380,10380,10380,10360,794
|
|
20240909,145700,2288220210,10400,10390,10400,10380,172
|
|
20240909,145600,2286433660,10430,10430,10430,10430,3
|
|
20240909,145500,2286402370,10400,10410,10440,10400,172
|
|
20240909,145400,2284612490,10410,10400,10440,10400,535
|
|
20240909,145300,2279046740,10400,10440,10440,10400,338
|
|
20240909,145200,2275526420,10440,10380,10440,10380,68
|
|
20240909,145100,2274820400,10430,10440,10440,10380,35
|
|
20240909,145000,2274456890,10440,10420,10440,10390,1537
|
|
20240909,144900,2258470100,10420,10400,10450,10400,149
|
|
20240909,144800,2256918170,10400,10410,10450,10400,645
|
|
20240909,144700,2250184040,10410,10420,10420,10410,200
|
|
20240909,144600,2248101850,10460,10430,10460,10420,358
|
|
20240909,144500,2244369880,10470,10440,10470,10440,11
|
|
20240909,144400,2244254950,10470,10470,10470,10470,3
|
|
20240909,144300,2244223540,10450,10450,10460,10450,701
|
|
20240909,144200,2236898070,10440,10470,10470,10440,637
|
|
20240909,144100,2230241550,10470,10470,10470,10470,3
|
|
20240909,144000,2230210140,10450,10450,10460,10450,277
|
|
20240909,143900,2227315090,10440,10440,10450,10440,554
|
|
20240909,143800,2221531310,10440,10430,10440,10430,104
|
|
20240909,143700,2220446560,10410,10420,10420,10410,1326
|
|
20240909,143600,2206642780,10420,10430,10430,10420,95
|
|
20240909,143500,2205652860,10420,10430,10430,10420,34
|
|
20240909,143400,2205298550,10420,10420,10420,10420,142
|
|
20240909,143300,2203818910,10440,10450,10450,10440,11
|
|
20240909,143200,2203703990,10450,10420,10450,10420,203
|
|
20240909,143100,2201588640,10420,10450,10450,10420,302
|
|
20240909,143000,2198438710,10450,10440,10450,10440,49
|
|
20240909,142900,2197927120,10440,10450,10450,10440,138
|
|
20240909,142800,2196486370,10440,10440,10440,10440,0
|
|
20240909,142700,2196486370,10440,10410,10440,10410,296
|
|
20240909,142600,2193399630,10410,10420,10420,10380,2678
|
|
20240909,142500,2165581600,10420,10480,10500,10420,3345
|
|
20240909,142400,2130704160,10480,10510,10510,10480,32
|
|
20240909,142300,2130368740,10480,10500,10500,10480,39
|
|
20240909,142200,2129959880,10480,10490,10490,10480,50
|
|
20240909,142100,2129435700,10500,10500,10500,10490,439
|
|
20240909,142000,2124830540,10500,10510,10520,10500,224
|
|
20240909,141900,2122478000,10510,10500,10520,10500,233
|
|
20240909,141800,2120029440,10510,10490,10510,10490,129
|
|
20240909,141700,2118676170,10510,10490,10510,10490,32
|
|
20240909,141600,2118340450,10520,10520,10520,10520,0
|
|
20240909,141500,2118340450,10520,10510,10520,10500,163
|
|
20240909,141400,2116628860,10520,10520,10520,10520,3
|
|
20240909,141300,2116597300,10520,10520,10520,10520,2
|
|
20240909,141200,2116576260,10520,10510,10520,10510,50
|
|
20240909,141100,2116050730,10510,10490,10510,10490,600
|
|
20240909,141000,2109748380,10490,10500,10500,10490,4
|
|
20240909,140900,2109706400,10490,10490,10490,10490,0
|
|
20240909,140800,2109706400,10490,10450,10490,10450,344
|
|
20240909,140700,2106111200,10450,10450,10450,10440,204
|
|
20240909,140600,2103979410,10450,10450,10450,10450,262
|
|
20240909,140500,2101241510,10440,10440,10440,10440,0
|
|
20240909,140400,2101241510,10440,10440,10440,10440,1
|
|
20240909,140300,2101231070,10410,10410,10410,10410,0
|
|
20240909,140200,2101231070,10410,10470,10470,10390,5126
|
|
20240909,140100,2047899830,10510,10510,10510,10450,4609
|
|
20240909,140000,1999670190,10520,10530,10530,10520,336
|
|
20240909,135900,1996134250,10530,10530,10530,10530,0
|
|
20240909,135800,1996134250,10530,10540,10540,10530,32
|
|
20240909,135700,1995797280,10540,10540,10540,10540,19
|
|
20240909,135600,1995597020,10520,10520,10520,10520,1
|
|
20240909,135500,1995586500,10530,10530,10530,10530,102
|
|
20240909,135400,1994512440,10550,10560,10560,10550,18
|
|
20240909,135300,1994322440,10560,10560,10560,10560,41
|
|
20240909,135200,1993889480,10560,10570,10570,10560,63
|
|
20240909,135100,1993223700,10560,10560,10560,10560,371
|
|
20240909,135000,1989305940,10550,10550,10550,10550,2
|
|
20240909,134900,1989284840,10540,10540,10540,10540,400
|
|
20240909,134800,1985068840,10540,10540,10540,10540,0
|
|
20240909,134700,1985068840,10540,10540,10540,10540,30
|
|
20240909,134600,1984752640,10530,10530,10530,10520,203
|
|
20240909,134500,1982615800,10540,10540,10540,10540,0
|
|
20240909,134400,1982615800,10540,10540,10540,10540,1
|
|
20240909,134300,1982605260,10540,10540,10540,10530,257
|
|
20240909,134200,1979898840,10500,10500,10500,10500,0
|
|
20240909,134100,1979898840,10500,10490,10500,10490,213
|
|
20240909,134000,1977663160,10490,10490,10490,10490,152
|
|
20240909,133900,1976068680,10490,10440,10490,10430,394
|
|
20240909,133800,1971950200,10460,10460,10460,10460,0
|
|
20240909,133700,1971950200,10460,10460,10460,10460,1
|
|
20240909,133600,1971939740,10450,10450,10450,10450,0
|
|
20240909,133500,1971939740,10450,10450,10450,10450,0
|
|
20240909,133400,1971939740,10450,10450,10450,10440,432
|
|
20240909,133300,1967427910,10460,10450,10460,10450,156
|
|
20240909,133200,1965796160,10460,10460,10460,10460,6
|
|
20240909,133100,1965733400,10470,10470,10470,10470,0
|
|
20240909,133000,1965733400,10470,10470,10470,10470,0
|
|
20240909,132900,1965733400,10470,10470,10470,10470,479
|
|
20240909,132800,1960718270,10470,10470,10470,10470,1
|
|
20240909,132700,1960707800,10430,10480,10480,10400,4202
|
|
20240909,132600,1916967130,10480,10460,10480,10460,284
|
|
20240909,132500,1913992970,10450,10450,10450,10450,174
|
|
20240909,132400,1912174670,10450,10450,10460,10450,242
|
|
20240909,132300,1909645570,10460,10460,10460,10460,210
|
|
20240909,132200,1907448970,10470,10470,10470,10470,67
|
|
20240909,132100,1906747480,10470,10490,10490,10470,1070
|
|
20240909,132000,1895544120,10490,10490,10490,10490,1
|
|
20240909,131900,1895533630,10490,10500,10500,10490,144
|
|
20240909,131800,1894022870,10490,10490,10490,10490,50
|
|
20240909,131700,1893498370,10490,10490,10490,10490,0
|
|
20240909,131600,1893498370,10490,10490,10490,10490,55
|
|
20240909,131500,1892921420,10480,10480,10480,10480,0
|
|
20240909,131400,1892921420,10480,10500,10500,10480,150
|
|
20240909,131300,1891348420,10500,10480,10500,10480,260
|
|
20240909,131200,1888623120,10480,10470,10480,10450,216
|
|
20240909,131100,1886362640,10440,10450,10450,10440,377
|
|
20240909,131000,1882423960,10450,10420,10450,10420,770
|
|
20240909,130900,1874387260,10420,10410,10420,10410,168
|
|
20240909,130800,1872637920,10410,10410,10420,10410,11
|
|
20240909,130700,1872523320,10400,10400,10400,10400,10
|
|
20240909,130600,1872419320,10430,10470,10470,10390,641
|
|
20240909,130500,1865743720,10410,10410,10410,10410,500
|
|
20240909,130400,1860538720,10440,10540,10540,10440,690
|
|
20240909,130300,1853324360,10460,10500,10500,10460,3574
|
|
20240909,130200,1815884810,10500,10530,10530,10500,1482
|
|
20240909,130100,1800294160,10530,10570,10580,10530,946
|
|
20240909,130000,1790319720,10570,10580,10590,10570,590
|
|
20240909,125900,1784078300,10590,10590,10600,10570,483
|
|
20240909,125800,1778960110,10570,10550,10600,10550,347
|
|
20240909,125700,1775296160,10550,10550,10550,10550,208
|
|
20240909,125600,1773101760,10540,10590,10590,10540,2061
|
|
20240909,125500,1751371880,10570,10580,10580,10570,200
|
|
20240909,125400,1749257680,10580,10590,10590,10570,4263
|
|
20240909,125300,1704191940,10600,10680,10680,10600,1101
|
|
20240909,125200,1692492730,10680,10590,10680,10590,567
|
|
20240909,125100,1686469220,10540,10650,10650,10540,1958
|
|
20240909,125000,1665656590,10650,10680,10680,10650,3890
|
|
20240909,124900,1624196460,10690,10690,10690,10680,825
|
|
20240909,124800,1615377820,10690,10700,10700,10690,201
|
|
20240909,124700,1613229110,10700,10690,10700,10690,241
|
|
20240909,124600,1610650760,10690,10700,10700,10690,1157
|
|
20240909,124500,1598276760,10710,10710,10710,10710,493
|
|
20240909,124400,1592996730,10720,10710,10720,10710,155
|
|
20240909,124300,1591336630,10710,10720,10720,10710,651
|
|
20240909,124200,1584359570,10720,10730,10730,10710,619
|
|
20240909,124100,1577720910,10730,10720,10730,10720,556
|
|
20240909,124000,1571758030,10720,10730,10730,10720,381
|
|
20240909,123900,1567671910,10710,10720,10720,10710,556
|
|
20240909,123800,1561711650,10730,10730,10730,10730,214
|
|
20240909,123700,1559415430,10730,10730,10730,10730,250
|
|
20240909,123600,1556732930,10730,10740,10740,10730,173
|
|
20240909,123500,1554875320,10740,10740,10740,10740,64
|
|
20240909,123400,1554187960,10740,10740,10740,10730,87
|
|
20240909,123300,1553253680,10740,10740,10740,10740,61
|
|
20240909,123200,1552598540,10740,10750,10750,10740,400
|
|
20240909,123100,1548301540,10760,10760,10760,10760,1503
|
|
20240909,123000,1532129260,10760,10760,10770,10760,929
|
|
20240909,122900,1522128900,10750,10750,10750,10750,763
|
|
20240909,122800,1513926650,10750,10720,10750,10720,550
|
|
20240909,122700,1508021450,10710,10720,10720,10710,684
|
|
20240909,122600,1500693980,10720,10690,10720,10690,330
|
|
20240909,122500,1497159380,10720,10710,10720,10690,778
|
|
20240909,122400,1488837140,10700,10700,10700,10700,100
|
|
20240909,122300,1487767140,10700,10720,10720,10700,1328
|
|
20240909,122200,1473550150,10720,10730,10730,10710,792
|
|
20240909,122100,1465065860,10730,10730,10730,10730,1
|
|
20240909,122000,1465055130,10700,10770,10770,10700,3746
|
|
20240909,121900,1424832690,10760,10730,10760,10700,1157
|
|
20240909,121800,1412395320,10700,10710,10740,10700,600
|
|
20240909,121700,1405969990,10710,10740,10740,10710,459
|
|
20240909,121600,1401043130,10750,10720,10760,10720,1546
|
|
20240909,121500,1384448410,10710,10660,10720,10660,4772
|
|
20240909,121400,1333448670,10650,10640,10650,10640,8
|
|
20240909,121300,1333363540,10660,10640,10660,10640,1467
|
|
20240909,121200,1317741740,10640,10620,10640,10620,1086
|
|
20240909,121100,1306202530,10620,10600,10620,10590,3458
|
|
20240909,121000,1269530320,10600,10590,10600,10580,1121
|
|
20240909,120900,1257658480,10590,10560,10590,10560,1368
|
|
20240909,120800,1243181400,10560,10560,10560,10560,190
|
|
20240909,120700,1241175000,10560,10540,10570,10540,6204
|
|
20240909,120600,1175709120,10520,10530,10530,10520,1501
|
|
20240909,120500,1159918570,10530,10530,10530,10530,27
|
|
20240909,120400,1159634260,10520,10520,10520,10520,57
|
|
20240909,120300,1159034620,10520,10520,10520,10520,100
|
|
20240909,120200,1157982620,10520,10520,10520,10520,20
|
|
20240909,120100,1157772220,10520,10510,10530,10510,806
|
|
20240909,120000,1149287550,10520,10510,10520,10510,858
|
|
20240909,115900,1140264890,10510,10500,10510,10500,1724
|
|
20240909,115800,1122158360,10500,10500,10500,10500,408
|
|
20240909,115700,1117874360,10510,10510,10510,10500,460
|
|
20240909,115600,1113039770,10510,10510,10510,10510,139
|
|
20240909,115500,1111578880,10510,10510,10510,10510,1
|
|
20240909,115400,1111568370,10520,10520,10520,10520,400
|
|
20240909,115300,1107360370,10520,10510,10520,10510,67
|
|
20240909,115200,1106655570,10520,10520,10520,10520,138
|
|
20240909,115100,1105203810,10520,10520,10520,10520,1
|
|
20240909,115000,1105193290,10510,10510,10510,10510,131
|
|
20240909,114900,1103816480,10510,10510,10510,10510,0
|
|
20240909,114800,1103816480,10510,10510,10510,10510,1
|
|
20240909,114700,1103805970,10500,10520,10520,10500,211
|
|
20240909,114600,1101588250,10530,10530,10530,10530,104
|
|
20240909,114500,1100493130,10540,10490,10540,10490,1750
|
|
20240909,114400,1082106490,10480,10480,10490,10480,447
|
|
20240909,114300,1077419690,10490,10460,10490,10460,1237
|
|
20240909,114200,1064457700,10470,10470,10470,10460,120
|
|
20240909,114100,1063201500,10470,10470,10470,10470,0
|
|
20240909,114000,1063201500,10470,10480,10480,10470,396
|
|
20240909,113900,1059051550,10480,10480,10490,10480,918
|
|
20240909,113800,1049427340,10480,10480,10480,10470,221
|
|
20240909,113700,1047111410,10460,10460,10460,10460,0
|
|
20240909,113600,1047111410,10460,10470,10480,10460,224
|
|
20240909,113500,1044765920,10470,10470,10470,10470,281
|
|
20240909,113400,1041823850,10470,10480,10480,10470,420
|
|
20240909,113300,1037423830,10500,10480,10500,10480,850
|
|
20240909,113200,1028509070,10450,10450,10450,10450,192
|
|
20240909,113100,1026502670,10440,10430,10480,10430,1780
|
|
20240909,113000,1007891330,10430,10400,10430,10400,1714
|
|
20240909,112900,990043200,10400,10400,10400,10400,110
|
|
20240909,112800,988899200,10390,10370,10390,10370,2065
|
|
20240909,112700,967475960,10370,10350,10370,10350,1343
|
|
20240909,112600,953557250,10350,10330,10350,10330,1672
|
|
20240909,112500,936272480,10320,10310,10320,10310,1760
|
|
20240909,112400,918111060,10310,10320,10320,10310,212
|
|
20240909,112300,915924340,10320,10270,10320,10270,3725
|
|
20240909,112200,877556730,10260,10260,10270,10260,774
|
|
20240909,112100,869615390,10250,10260,10260,10250,232
|
|
20240909,112000,867235400,10260,10250,10260,10250,189
|
|
20240909,111900,865296560,10260,10260,10260,10260,232
|
|
20240909,111800,862916240,10250,10260,10260,10250,100
|
|
20240909,111700,861890950,10260,10260,10260,10260,0
|
|
20240909,111600,861890950,10260,10260,10260,10260,0
|
|
20240909,111500,861890950,10260,10260,10260,10260,402
|
|
20240909,111400,857766430,10260,10260,10260,10260,148
|
|
20240909,111300,856247950,10260,10260,10260,10260,101
|
|
20240909,111200,855211690,10260,10260,10270,10260,464
|
|
20240909,111100,850450420,10260,10260,10260,10260,57
|
|
20240909,111000,849865600,10260,10270,10270,10260,75
|
|
20240909,110900,849095440,10270,10260,10270,10220,2839
|
|
20240909,110800,820057840,10270,10270,10270,10270,0
|
|
20240909,110700,820057840,10270,10280,10280,10270,924
|
|
20240909,110600,810565550,10280,10280,10280,10280,101
|
|
20240909,110500,809527270,10280,10280,10280,10280,2
|
|
20240909,110400,809506710,10290,10290,10290,10290,97
|
|
20240909,110300,808508580,10290,10290,10290,10290,0
|
|
20240909,110200,808508580,10290,10290,10290,10290,103
|
|
20240909,110100,807448710,10290,10270,10290,10270,436
|
|
20240909,110000,802962870,10280,10270,10280,10270,455
|
|
20240909,105900,798289020,10250,10250,10250,10250,156
|
|
20240909,105800,796690020,10250,10240,10260,10240,1222
|
|
20240909,105700,784172000,10240,10240,10240,10240,0
|
|
20240909,105600,784172000,10240,10240,10240,10240,1
|
|
20240909,105500,784161760,10240,10240,10240,10240,667
|
|
20240909,105400,777331680,10240,10240,10240,10240,150
|
|
20240909,105300,775795680,10240,10240,10240,10240,183
|
|
20240909,105200,773921760,10240,10250,10250,10240,201
|
|
20240909,105100,771863020,10250,10220,10250,10220,887
|
|
20240909,105000,762783170,10220,10200,10220,10200,651
|
|
20240909,104900,756141960,10240,10230,10240,10200,1607
|
|
20240909,104800,739719570,10220,10220,10220,10220,100
|
|
20240909,104700,738697570,10220,10220,10220,10220,228
|
|
20240909,104600,736367410,10220,10220,10220,10220,405
|
|
20240909,104500,732228310,10220,10200,10220,10200,750
|
|
20240909,104400,724573130,10210,10200,10210,10200,521
|
|
20240909,104300,719257270,10200,10200,10200,10190,164
|
|
20240909,104200,717584480,10200,10200,10200,10200,310
|
|
20240909,104100,714422480,10200,10200,10200,10180,693
|
|
20240909,104000,707354070,10200,10190,10200,10180,1734
|
|
20240909,103900,689673620,10190,10190,10190,10190,35
|
|
20240909,103800,689316970,10190,10190,10190,10190,58
|
|
20240909,103700,688725950,10190,10190,10190,10190,45
|
|
20240909,103600,688267400,10200,10200,10200,10200,159
|
|
20240909,103500,686645600,10200,10200,10200,10200,57
|
|
20240909,103400,686064200,10200,10200,10210,10200,398
|
|
20240909,103300,682003600,10190,10200,10200,10190,212
|
|
20240909,103200,679842770,10190,10190,10190,10190,145
|
|
20240909,103100,678365220,10190,10180,10190,10180,180
|
|
20240909,103000,676531720,10180,10180,10180,10180,1
|
|
20240909,102900,676521540,10180,10190,10200,10170,811
|
|
20240909,102800,668265920,10190,10190,10190,10190,0
|
|
20240909,102700,668265920,10190,10200,10200,10190,42
|
|
20240909,102600,667837820,10200,10190,10200,10190,192
|
|
20240909,102500,665879430,10200,10200,10200,10200,0
|
|
20240909,102400,665879430,10200,10200,10200,10200,1
|
|
20240909,102300,665869230,10200,10200,10200,10200,0
|
|
20240909,102200,665869230,10200,10190,10200,10190,264
|
|
20240909,102100,663178970,10190,10190,10190,10160,2251
|
|
20240909,102000,640303790,10200,10200,10200,10200,8
|
|
20240909,101900,640222190,10200,10200,10200,10200,0
|
|
20240909,101800,640222190,10200,10200,10200,10200,17
|
|
20240909,101700,640048790,10210,10200,10210,10200,10
|
|
20240909,101600,639946700,10200,10200,10200,10200,3
|
|
20240909,101500,639916100,10200,10200,10200,10200,18
|
|
20240909,101400,639732500,10200,10200,10200,10200,155
|
|
20240909,101300,638151500,10200,10160,10200,10160,1267
|
|
20240909,101200,625261010,10160,10160,10160,10160,0
|
|
20240909,101100,625261010,10160,10160,10180,10160,1306
|
|
20240909,101000,611984030,10160,10160,10170,10160,68
|
|
20240909,100900,611293140,10160,10160,10160,10160,70
|
|
20240909,100800,610581940,10140,10150,10150,10140,103
|
|
20240909,100700,609537160,10150,10160,10160,10150,67
|
|
20240909,100600,608856790,10160,10150,10160,10140,1137
|
|
20240909,100500,597326130,10150,10170,10170,10150,143
|
|
20240909,100400,595873540,10160,10150,10160,10150,297
|
|
20240909,100300,592856030,10150,10150,10150,10150,21
|
|
20240909,100200,592642880,10160,10160,10170,10160,572
|
|
20240909,100100,586831330,10150,10160,10160,10150,82
|
|
20240909,100000,585998940,10140,10150,10160,10140,559
|
|
20240909,095900,580328540,10160,10160,10160,10160,0
|
|
20240909,095800,580328540,10160,10160,10160,10160,0
|
|
20240909,095700,580328540,10160,10160,10160,10160,3
|
|
20240909,095600,580298060,10150,10150,10150,10150,0
|
|
20240909,095500,580298060,10150,10160,10160,10150,186
|
|
20240909,095400,578409160,10150,10150,10150,10150,100
|
|
20240909,095300,577394160,10160,10160,10170,10160,578
|
|
20240909,095200,571520700,10160,10160,10160,10160,60
|
|
20240909,095100,570911100,10160,10160,10160,10160,52
|
|
20240909,095000,570382780,10170,10170,10170,10170,0
|
|
20240909,094900,570382780,10170,10160,10170,10160,324
|
|
20240909,094800,567090440,10160,10160,10160,10160,184
|
|
20240909,094700,565221000,10130,10160,10160,10130,334
|
|
20240909,094600,561832650,10170,10170,10170,10170,10
|
|
20240909,094500,561730950,10170,10160,10170,10160,335
|
|
20240909,094400,558327320,10160,10160,10160,10160,110
|
|
20240909,094300,557209720,10140,10140,10140,10140,1059
|
|
20240909,094200,546471460,10140,10140,10140,10140,220
|
|
20240909,094100,544240660,10140,10130,10140,10130,460
|
|
20240909,094000,539580850,10130,10130,10130,10120,278
|
|
20240909,093900,536765030,10100,10100,10100,10100,1003
|
|
20240909,093800,526634730,10130,10100,10130,10100,283
|
|
20240909,093700,523771850,10100,10090,10100,10090,64
|
|
20240909,093600,523125790,10090,10090,10090,10090,397
|
|
20240909,093500,519120060,10090,10110,10110,10080,1057
|
|
20240909,093400,508457230,10090,10090,10110,10090,182
|
|
20240909,093300,506620750,10080,10130,10130,10080,6865
|
|
20240909,093200,437235800,10140,10140,10140,10140,1067
|
|
20240909,093100,426416420,10170,10160,10170,10140,1215
|
|
20240909,093000,414078070,10170,10160,10170,10160,95
|
|
20240909,092900,413112240,10170,10170,10170,10170,163
|
|
20240909,092800,411454530,10170,10170,10170,10150,1581
|
|
20240909,092700,395388730,10170,10170,10170,10130,2989
|
|
20240909,092600,365074210,10150,10170,10170,10150,574
|
|
20240909,092500,359246190,10160,10170,10180,10160,179
|
|
20240909,092400,357425880,10150,10180,10180,10150,104
|
|
20240909,092300,356369310,10150,10190,10200,10150,755
|
|
20240909,092200,348688490,10190,10200,10200,10170,462
|
|
20240909,092100,343983020,10180,10210,10210,10180,292
|
|
20240909,092000,341007120,10210,10200,10220,10200,210
|
|
20240909,091900,338862560,10210,10210,10210,10210,96
|
|
20240909,091800,337882400,10210,10210,10210,10210,47
|
|
20240909,091700,337402530,10200,10230,10230,10200,165
|
|
20240909,091600,335717380,10240,10240,10240,10240,21
|
|
20240909,091500,335502340,10240,10230,10240,10230,15
|
|
20240909,091400,335348780,10230,10230,10240,10230,74
|
|
20240909,091300,334591660,10230,10220,10240,10200,458
|
|
20240909,091200,329906900,10230,10240,10240,10210,647
|
|
20240909,091100,323295530,10240,10290,10290,10210,367
|
|
20240909,091000,319541630,10290,10290,10290,10250,503
|
|
20240909,090900,314370720,10290,10280,10320,10250,1135
|
|
20240909,090800,302684360,10290,10240,10300,10210,2704
|
|
20240909,090700,275021110,10230,10240,10320,10230,697
|
|
20240909,090600,267868740,10310,10230,10310,10210,329
|
|
20240909,090500,264485810,10320,10200,10340,10200,3617
|
|
20240909,090400,227204710,10230,10250,10250,10120,6801
|
|
20240909,090300,158163230,10250,10250,10270,10250,876
|
|
20240909,090200,149173460,10250,10260,10260,10170,532
|
|
20240909,090100,143740440,10250,10220,10260,10160,1953
|
|
20240909,090000,123782120,10160,10140,10290,10140,12155
|