655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,195100,1492668680,13070,13070,13070,13070,0
|
|
20240905,195000,1492668680,13070,13070,13070,13070,0
|
|
20240905,194900,1492668680,13070,13070,13070,13070,0
|
|
20240905,194800,1492668680,13070,13070,13070,13070,0
|
|
20240905,194700,1492668680,13070,13070,13070,13070,0
|
|
20240905,194600,1492668680,13070,13070,13070,13070,0
|
|
20240905,194500,1492668680,13070,13070,13070,13070,0
|
|
20240905,194400,1492668680,13070,13070,13070,13070,0
|
|
20240905,194300,1492668680,13070,13070,13070,13070,0
|
|
20240905,194200,1492668680,13070,13070,13070,13070,0
|
|
20240905,194100,1492668680,13070,13070,13070,13070,0
|
|
20240905,194000,1492668680,13070,13070,13070,13070,0
|
|
20240905,193900,1492668680,13070,13070,13070,13070,0
|
|
20240905,193800,1492668680,13070,13070,13070,13070,0
|
|
20240905,193700,1492668680,13070,13070,13070,13070,0
|
|
20240905,193600,1492668680,13070,13070,13070,13070,0
|
|
20240905,193500,1492668680,13070,13070,13070,13070,0
|
|
20240905,193400,1492668680,13070,13070,13070,13070,0
|
|
20240905,193300,1492668680,13070,13070,13070,13070,0
|
|
20240905,193200,1492668680,13070,13070,13070,13070,0
|
|
20240905,193100,1492668680,13070,13070,13070,13070,0
|
|
20240905,193000,1492668680,13070,13070,13070,13070,0
|
|
20240905,192900,1492668680,13070,13070,13070,13070,0
|
|
20240905,192800,1492668680,13070,13070,13070,13070,0
|
|
20240905,192700,1492668680,13070,13070,13070,13070,0
|
|
20240905,192600,1492668680,13070,13070,13070,13070,0
|
|
20240905,192500,1492668680,13070,13070,13070,13070,0
|
|
20240905,192400,1492668680,13070,13070,13070,13070,0
|
|
20240905,192300,1492668680,13070,13070,13070,13070,0
|
|
20240905,192200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,192100,1492668680,13070,13070,13070,13070,0
|
|
20240905,192000,1492668680,13070,13070,13070,13070,0
|
|
20240905,191900,1492668680,13070,13070,13070,13070,0
|
|
20240905,191800,1492668680,13070,13070,13070,13070,0
|
|
20240905,191700,1492668680,13070,13070,13070,13070,0
|
|
20240905,191600,1492668680,13070,13070,13070,13070,0
|
|
20240905,191500,1492668680,13070,13070,13070,13070,0
|
|
20240905,191400,1492668680,13070,13070,13070,13070,0
|
|
20240905,191300,1492668680,13070,13070,13070,13070,0
|
|
20240905,191200,1492668680,13070,13070,13070,13070,0
|
|
20240905,191100,1492668680,13070,13070,13070,13070,0
|
|
20240905,191000,1492668680,13070,13070,13070,13070,0
|
|
20240905,190900,1492668680,13070,13070,13070,13070,0
|
|
20240905,190800,1492668680,13070,13070,13070,13070,0
|
|
20240905,190700,1492668680,13070,13070,13070,13070,0
|
|
20240905,190600,1492668680,13070,13070,13070,13070,0
|
|
20240905,190500,1492668680,13070,13070,13070,13070,0
|
|
20240905,190400,1492668680,13070,13070,13070,13070,0
|
|
20240905,190300,1492668680,13070,13070,13070,13070,0
|
|
20240905,190200,1492668680,13070,13070,13070,13070,0
|
|
20240905,190100,1492668680,13070,13070,13070,13070,0
|
|
20240905,190000,1492668680,13070,13070,13070,13070,0
|
|
20240905,185900,1492668680,13070,13070,13070,13070,0
|
|
20240905,185800,1492668680,13070,13070,13070,13070,0
|
|
20240905,185700,1492668680,13070,13070,13070,13070,0
|
|
20240905,185600,1492668680,13070,13070,13070,13070,0
|
|
20240905,185500,1492668680,13070,13070,13070,13070,0
|
|
20240905,185400,1492668680,13070,13070,13070,13070,0
|
|
20240905,185300,1492668680,13070,13070,13070,13070,0
|
|
20240905,185200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,185100,1492668680,13070,13070,13070,13070,0
|
|
20240905,185000,1492668680,13070,13070,13070,13070,0
|
|
20240905,184900,1492668680,13070,13070,13070,13070,0
|
|
20240905,184800,1492668680,13070,13070,13070,13070,0
|
|
20240905,184700,1492668680,13070,13070,13070,13070,0
|
|
20240905,184600,1492668680,13070,13070,13070,13070,0
|
|
20240905,184500,1492668680,13070,13070,13070,13070,0
|
|
20240905,184400,1492668680,13070,13070,13070,13070,0
|
|
20240905,184300,1492668680,13070,13070,13070,13070,0
|
|
20240905,184200,1492668680,13070,13070,13070,13070,0
|
|
20240905,184100,1492668680,13070,13070,13070,13070,0
|
|
20240905,184000,1492668680,13070,13070,13070,13070,0
|
|
20240905,183900,1492668680,13070,13070,13070,13070,0
|
|
20240905,183800,1492668680,13070,13070,13070,13070,0
|
|
20240905,183700,1492668680,13070,13070,13070,13070,0
|
|
20240905,183600,1492668680,13070,13070,13070,13070,0
|
|
20240905,183500,1492668680,13070,13070,13070,13070,0
|
|
20240905,183400,1492668680,13070,13070,13070,13070,0
|
|
20240905,183300,1492668680,13070,13070,13070,13070,0
|
|
20240905,183200,1492668680,13070,13070,13070,13070,0
|
|
20240905,183100,1492668680,13070,13070,13070,13070,0
|
|
20240905,183000,1492668680,13070,13070,13070,13070,0
|
|
20240905,182900,1492668680,13070,13070,13070,13070,0
|
|
20240905,182800,1492668680,13070,13070,13070,13070,0
|
|
20240905,182700,1492668680,13070,13070,13070,13070,0
|
|
20240905,182600,1492668680,13070,13070,13070,13070,0
|
|
20240905,182500,1492668680,13070,13070,13070,13070,0
|
|
20240905,182400,1492668680,13070,13070,13070,13070,0
|
|
20240905,182300,1492668680,13070,13070,13070,13070,0
|
|
20240905,182200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,182100,1492668680,13070,13070,13070,13070,0
|
|
20240905,182000,1492668680,13070,13070,13070,13070,0
|
|
20240905,181900,1492668680,13070,13070,13070,13070,0
|
|
20240905,181800,1492668680,13070,13070,13070,13070,0
|
|
20240905,181700,1492668680,13070,13070,13070,13070,0
|
|
20240905,181600,1492668680,13070,13070,13070,13070,0
|
|
20240905,181500,1492668680,13070,13070,13070,13070,0
|
|
20240905,181400,1492668680,13070,13070,13070,13070,0
|
|
20240905,181300,1492668680,13070,13070,13070,13070,0
|
|
20240905,181200,1492668680,13070,13070,13070,13070,0
|
|
20240905,181100,1492668680,13070,13070,13070,13070,0
|
|
20240905,181000,1492668680,13070,13070,13070,13070,0
|
|
20240905,180900,1492668680,13070,13070,13070,13070,0
|
|
20240905,180800,1492668680,13070,13070,13070,13070,0
|
|
20240905,180700,1492668680,13070,13070,13070,13070,0
|
|
20240905,180600,1492668680,13070,13070,13070,13070,0
|
|
20240905,180500,1492668680,13070,13070,13070,13070,0
|
|
20240905,180400,1492668680,13070,13070,13070,13070,0
|
|
20240905,180300,1492668680,13070,13070,13070,13070,0
|
|
20240905,180200,1492668680,13070,13070,13070,13070,0
|
|
20240905,180100,1492668680,13070,13070,13070,13070,0
|
|
20240905,180000,1492668680,13070,13070,13070,13070,0
|
|
20240905,175900,1492668680,13070,13070,13070,13070,0
|
|
20240905,175800,1492668680,13070,13070,13070,13070,0
|
|
20240905,175700,1492668680,13070,13070,13070,13070,0
|
|
20240905,175600,1492668680,13070,13070,13070,13070,0
|
|
20240905,175500,1492668680,13070,13070,13070,13070,0
|
|
20240905,175400,1492668680,13070,13070,13070,13070,0
|
|
20240905,175300,1492668680,13070,13070,13070,13070,0
|
|
20240905,175200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,175100,1492668680,13070,13070,13070,13070,0
|
|
20240905,175000,1492668680,13070,13070,13070,13070,0
|
|
20240905,174900,1492668680,13070,13070,13070,13070,0
|
|
20240905,174800,1492668680,13070,13070,13070,13070,0
|
|
20240905,174700,1492668680,13070,13070,13070,13070,0
|
|
20240905,174600,1492668680,13070,13070,13070,13070,0
|
|
20240905,174500,1492668680,13070,13070,13070,13070,0
|
|
20240905,174400,1492668680,13070,13070,13070,13070,0
|
|
20240905,174300,1492668680,13070,13070,13070,13070,0
|
|
20240905,174200,1492668680,13070,13070,13070,13070,0
|
|
20240905,174100,1492668680,13070,13070,13070,13070,0
|
|
20240905,174000,1492668680,13070,13070,13070,13070,0
|
|
20240905,173900,1492668680,13070,13070,13070,13070,0
|
|
20240905,173800,1492668680,13070,13070,13070,13070,0
|
|
20240905,173700,1492668680,13070,13070,13070,13070,0
|
|
20240905,173600,1492668680,13070,13070,13070,13070,0
|
|
20240905,173500,1492668680,13070,13070,13070,13070,0
|
|
20240905,173400,1492668680,13070,13070,13070,13070,0
|
|
20240905,173300,1492668680,13070,13070,13070,13070,0
|
|
20240905,173200,1492668680,13070,13070,13070,13070,0
|
|
20240905,173100,1492668680,13070,13070,13070,13070,0
|
|
20240905,173000,1492668680,13070,13070,13070,13070,0
|
|
20240905,172900,1492668680,13070,13070,13070,13070,0
|
|
20240905,172800,1492668680,13070,13070,13070,13070,0
|
|
20240905,172700,1492668680,13070,13070,13070,13070,0
|
|
20240905,172600,1492668680,13070,13070,13070,13070,0
|
|
20240905,172500,1492668680,13070,13070,13070,13070,0
|
|
20240905,172400,1492668680,13070,13070,13070,13070,0
|
|
20240905,172300,1492668680,13070,13070,13070,13070,0
|
|
20240905,172200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,172100,1492668680,13070,13070,13070,13070,0
|
|
20240905,172000,1492668680,13070,13070,13070,13070,0
|
|
20240905,171900,1492668680,13070,13070,13070,13070,0
|
|
20240905,171800,1492668680,13070,13070,13070,13070,0
|
|
20240905,171700,1492668680,13070,13070,13070,13070,0
|
|
20240905,171600,1492668680,13070,13070,13070,13070,0
|
|
20240905,171500,1492668680,13070,13070,13070,13070,0
|
|
20240905,171400,1492668680,13070,13070,13070,13070,0
|
|
20240905,171300,1492668680,13070,13070,13070,13070,0
|
|
20240905,171200,1492668680,13070,13070,13070,13070,0
|
|
20240905,171100,1492668680,13070,13070,13070,13070,0
|
|
20240905,171000,1492668680,13070,13070,13070,13070,0
|
|
20240905,170900,1492668680,13070,13070,13070,13070,0
|
|
20240905,170800,1492668680,13070,13070,13070,13070,0
|
|
20240905,170700,1492668680,13070,13070,13070,13070,0
|
|
20240905,170600,1492668680,13070,13070,13070,13070,0
|
|
20240905,170500,1492668680,13070,13070,13070,13070,0
|
|
20240905,170400,1492668680,13070,13070,13070,13070,0
|
|
20240905,170300,1492668680,13070,13070,13070,13070,0
|
|
20240905,170200,1492668680,13070,13070,13070,13070,0
|
|
20240905,170100,1492668680,13070,13070,13070,13070,0
|
|
20240905,170000,1492668680,13070,13070,13070,13070,0
|
|
20240905,165900,1492668680,13070,13070,13070,13070,0
|
|
20240905,165800,1492668680,13070,13070,13070,13070,0
|
|
20240905,165700,1492668680,13070,13070,13070,13070,0
|
|
20240905,165600,1492668680,13070,13070,13070,13070,0
|
|
20240905,165500,1492668680,13070,13070,13070,13070,0
|
|
20240905,165400,1492668680,13070,13070,13070,13070,0
|
|
20240905,165300,1492668680,13070,13070,13070,13070,0
|
|
20240905,165200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,165100,1492668680,13070,13070,13070,13070,0
|
|
20240905,165000,1492668680,13070,13070,13070,13070,0
|
|
20240905,164900,1492668680,13070,13070,13070,13070,0
|
|
20240905,164800,1492668680,13070,13070,13070,13070,0
|
|
20240905,164700,1492668680,13070,13070,13070,13070,0
|
|
20240905,164600,1492668680,13070,13070,13070,13070,0
|
|
20240905,164500,1492668680,13070,13070,13070,13070,0
|
|
20240905,164400,1492668680,13070,13070,13070,13070,0
|
|
20240905,164300,1492668680,13070,13070,13070,13070,0
|
|
20240905,164200,1492668680,13070,13070,13070,13070,0
|
|
20240905,164100,1492668680,13070,13070,13070,13070,0
|
|
20240905,164000,1492668680,13070,13070,13070,13070,0
|
|
20240905,163900,1492668680,13070,13070,13070,13070,0
|
|
20240905,163800,1492668680,13070,13070,13070,13070,0
|
|
20240905,163700,1492668680,13070,13070,13070,13070,0
|
|
20240905,163600,1492668680,13070,13070,13070,13070,0
|
|
20240905,163500,1492668680,13070,13070,13070,13070,0
|
|
20240905,163400,1492668680,13070,13070,13070,13070,0
|
|
20240905,163300,1492668680,13070,13070,13070,13070,0
|
|
20240905,163200,1492668680,13070,13070,13070,13070,0
|
|
20240905,163100,1492668680,13070,13070,13070,13070,0
|
|
20240905,163000,1492668680,13070,13070,13070,13070,0
|
|
20240905,162900,1492668680,13070,13070,13070,13070,0
|
|
20240905,162800,1492668680,13070,13070,13070,13070,0
|
|
20240905,162700,1492668680,13070,13070,13070,13070,0
|
|
20240905,162600,1492668680,13070,13070,13070,13070,0
|
|
20240905,162500,1492668680,13070,13070,13070,13070,0
|
|
20240905,162400,1492668680,13070,13070,13070,13070,0
|
|
20240905,162300,1492668680,13070,13070,13070,13070,0
|
|
20240905,162200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,162100,1492668680,13070,13070,13070,13070,0
|
|
20240905,162000,1492668680,13070,13070,13070,13070,0
|
|
20240905,161900,1492668680,13070,13070,13070,13070,0
|
|
20240905,161800,1492668680,13070,13070,13070,13070,0
|
|
20240905,161700,1492668680,13070,13070,13070,13070,0
|
|
20240905,161600,1492668680,13070,13070,13070,13070,0
|
|
20240905,161500,1492668680,13070,13070,13070,13070,0
|
|
20240905,161400,1492668680,13070,13070,13070,13070,0
|
|
20240905,161300,1492668680,13070,13070,13070,13070,0
|
|
20240905,161200,1492668680,13070,13070,13070,13070,0
|
|
20240905,161100,1492668680,13070,13070,13070,13070,0
|
|
20240905,161000,1492668680,13070,13070,13070,13070,0
|
|
20240905,160900,1492668680,13070,13070,13070,13070,0
|
|
20240905,160800,1492668680,13070,13070,13070,13070,0
|
|
20240905,160700,1492668680,13070,13070,13070,13070,0
|
|
20240905,160600,1492668680,13070,13070,13070,13070,0
|
|
20240905,160500,1492668680,13070,13070,13070,13070,0
|
|
20240905,160400,1492668680,13070,13070,13070,13070,0
|
|
20240905,160300,1492668680,13070,13070,13070,13070,0
|
|
20240905,160200,1492668680,13070,13070,13070,13070,0
|
|
20240905,160100,1492668680,13070,13070,13070,13070,0
|
|
20240905,160000,1492668680,13070,13070,13070,13070,0
|
|
20240905,155900,1492668680,13070,13070,13070,13070,0
|
|
20240905,155800,1492668680,13070,13070,13070,13070,0
|
|
20240905,155700,1492668680,13070,13070,13070,13070,0
|
|
20240905,155600,1492668680,13070,13070,13070,13070,0
|
|
20240905,155500,1492668680,13070,13070,13070,13070,0
|
|
20240905,155400,1492668680,13070,13070,13070,13070,0
|
|
20240905,155300,1492668680,13070,13070,13070,13070,0
|
|
20240905,155200,1492668680,13070,13070,13070,13070,1494
|
|
20240905,155100,1492668680,13070,13070,13070,13070,0
|
|
20240905,155000,1492668680,13070,13070,13070,13070,0
|
|
20240905,154900,1492668680,13070,13070,13070,13070,0
|
|
20240905,154800,1492668680,13070,13070,13070,13070,0
|
|
20240905,154700,1492668680,13070,13070,13070,13070,0
|
|
20240905,154600,1492668680,13070,13070,13070,13070,0
|
|
20240905,154500,1492668680,13070,13070,13070,13070,0
|
|
20240905,154400,1492668680,13070,13070,13070,13070,0
|
|
20240905,154300,1492668680,13070,13070,13070,13070,0
|
|
20240905,154200,1492668680,13070,13070,13070,13070,0
|
|
20240905,154100,1492668680,13070,13070,13070,13070,0
|
|
20240905,154000,1492668680,13070,13070,13070,13070,0
|
|
20240905,153900,1492668680,13070,13070,13070,13070,0
|
|
20240905,153800,1492668680,13070,13070,13070,13070,0
|
|
20240905,153700,1492668680,13070,13070,13070,13070,0
|
|
20240905,153600,1492668680,13070,13070,13070,13070,0
|
|
20240905,153500,1492668680,13070,13070,13070,13070,0
|
|
20240905,153400,1492668680,13070,13070,13070,13070,0
|
|
20240905,153300,1492668680,13070,13070,13070,13070,0
|
|
20240905,153200,1492668680,13070,13070,13070,13070,0
|
|
20240905,153100,1492668680,13070,13070,13070,13070,0
|
|
20240905,153000,1492668680,13070,13070,13070,13070,1494
|
|
20240905,152900,1473142100,13180,13180,13180,13180,0
|
|
20240905,152800,1473142100,13180,13180,13180,13180,0
|
|
20240905,152700,1473142100,13180,13180,13180,13180,0
|
|
20240905,152600,1473142100,13180,13180,13180,13180,0
|
|
20240905,152500,1473142100,13180,13180,13180,13180,0
|
|
20240905,152400,1473142100,13180,13180,13180,13180,0
|
|
20240905,152300,1473142100,13180,13180,13180,13180,0
|
|
20240905,152200,1473142100,13180,13180,13180,13180,0
|
|
20240905,152100,1473142100,13180,13180,13180,13180,0
|
|
20240905,152000,1473142100,13180,13180,13180,13180,0
|
|
20240905,151900,1473142100,13180,13110,13180,13100,462
|
|
20240905,151800,1467085050,13190,13190,13190,13190,1
|
|
20240905,151700,1467071860,13070,13200,13200,13070,771
|
|
20240905,151600,1456929920,13200,13220,13220,13200,201
|
|
20240905,151500,1454275790,13220,13220,13220,13220,25
|
|
20240905,151400,1453945290,13210,13210,13230,13210,17
|
|
20240905,151300,1453720670,13230,13230,13230,13230,11
|
|
20240905,151200,1453575140,13230,13210,13230,13210,11
|
|
20240905,151100,1453429790,13210,13200,13210,13200,11
|
|
20240905,151000,1453284580,13200,13190,13200,13170,110
|
|
20240905,150900,1451835130,13210,13210,13210,13200,46
|
|
20240905,150800,1451227570,13190,13190,13190,13190,14
|
|
20240905,150700,1451042910,13190,13190,13190,13190,0
|
|
20240905,150600,1451042910,13190,13190,13190,13190,10
|
|
20240905,150500,1450911010,13160,13160,13190,13160,501
|
|
20240905,150400,1444317820,13170,13170,13170,13170,100
|
|
20240905,150300,1443000820,13220,13220,13220,13220,5
|
|
20240905,150200,1442934720,13230,13200,13230,13200,32
|
|
20240905,150100,1442511890,13200,13200,13200,13200,1
|
|
20240905,150000,1442498690,13190,13190,13190,13190,75
|
|
20240905,145900,1441509440,13190,13200,13200,13190,37
|
|
20240905,145800,1441021350,13240,13240,13240,13240,3
|
|
20240905,145700,1440981630,13240,13240,13240,13240,94
|
|
20240905,145600,1439737070,13240,13240,13240,13240,0
|
|
20240905,145500,1439737070,13240,13240,13240,13240,11
|
|
20240905,145400,1439591430,13260,13200,13260,13200,32
|
|
20240905,145300,1439168920,13200,13120,13200,13120,1575
|
|
20240905,145200,1418435420,13060,13070,13070,13060,200
|
|
20240905,145100,1415822870,13070,13070,13070,13070,0
|
|
20240905,145000,1415822870,13070,13070,13070,13070,8
|
|
20240905,144900,1415718310,13120,13120,13120,13120,0
|
|
20240905,144800,1415718310,13120,13090,13120,13040,301
|
|
20240905,144700,1411789140,13120,13120,13120,13120,304
|
|
20240905,144600,1407800660,13120,13130,13130,13120,56
|
|
20240905,144500,1407065930,13120,13040,13120,13040,10
|
|
20240905,144400,1406934810,13040,13110,13110,13040,100
|
|
20240905,144300,1405628440,13120,13120,13120,13120,0
|
|
20240905,144200,1405628440,13120,13120,13120,13120,1
|
|
20240905,144100,1405615320,13150,13150,13150,13150,0
|
|
20240905,144000,1405615320,13150,13150,13150,13150,49
|
|
20240905,143900,1404970970,13120,13150,13150,13120,21
|
|
20240905,143800,1404694970,13150,13150,13150,13150,0
|
|
20240905,143700,1404694970,13150,13150,13150,13150,200
|
|
20240905,143600,1402064970,13150,13150,13150,13150,120
|
|
20240905,143500,1400486970,13150,13150,13150,13150,0
|
|
20240905,143400,1400486970,13150,13110,13160,13110,849
|
|
20240905,143300,1389328780,13110,13110,13110,13110,0
|
|
20240905,143200,1389328780,13110,13020,13110,13020,4480
|
|
20240905,143100,1330631310,13090,13090,13090,13090,200
|
|
20240905,143000,1328013310,13030,13030,13030,13030,100
|
|
20240905,142900,1326710310,13030,13030,13030,13030,0
|
|
20240905,142800,1326710310,13030,13030,13030,13030,24
|
|
20240905,142700,1326397590,13090,13060,13090,13060,1624
|
|
20240905,142600,1305158170,13020,13020,13020,13020,0
|
|
20240905,142500,1305158170,13020,13030,13030,13010,514
|
|
20240905,142400,1298467950,13050,13050,13050,13050,200
|
|
20240905,142300,1295857950,13020,13020,13020,13020,0
|
|
20240905,142200,1295857950,13020,13020,13020,13020,70
|
|
20240905,142100,1294946550,13060,13060,13060,13060,0
|
|
20240905,142000,1294946550,13060,13020,13060,13020,181
|
|
20240905,141900,1292585890,13010,13020,13020,13010,231
|
|
20240905,141800,1289580080,13060,13060,13060,13060,5
|
|
20240905,141700,1289514780,13060,13060,13060,13060,80
|
|
20240905,141600,1288469980,13070,13060,13070,13020,129
|
|
20240905,141500,1286785200,13000,13010,13010,13000,454
|
|
20240905,141400,1280880150,13010,13010,13010,13010,50
|
|
20240905,141300,1280229650,13010,13010,13010,13010,897
|
|
20240905,141200,1268559680,13010,13010,13010,13010,0
|
|
20240905,141100,1268559680,13010,13010,13010,13010,505
|
|
20240905,141000,1261989630,13010,13020,13020,13010,1966
|
|
20240905,140900,1236409270,13020,13020,13020,13020,0
|
|
20240905,140800,1236409270,13020,13020,13020,13020,200
|
|
20240905,140700,1233805270,13020,13020,13020,13020,0
|
|
20240905,140600,1233805270,13020,13020,13020,13020,59
|
|
20240905,140500,1233037090,13020,13020,13020,13020,697
|
|
20240905,140400,1223962150,13100,13100,13100,13100,0
|
|
20240905,140300,1223962150,13100,13100,13100,13100,0
|
|
20240905,140200,1223962150,13100,13040,13100,13040,1100
|
|
20240905,140100,1209556250,13020,13020,13020,13020,0
|
|
20240905,140000,1209556250,13020,13070,13080,13020,396
|
|
20240905,135900,1204390830,13090,13080,13100,13080,120
|
|
20240905,135800,1202820310,13010,13010,13010,13010,48
|
|
20240905,135700,1202195830,13010,13010,13010,13010,0
|
|
20240905,135600,1202195830,13010,13010,13010,13010,0
|
|
20240905,135500,1202195830,13010,13030,13030,13010,462
|
|
20240905,135400,1196183100,13020,13020,13020,13020,1
|
|
20240905,135300,1196170080,13080,13080,13080,13080,0
|
|
20240905,135200,1196170080,13080,13080,13080,13080,156
|
|
20240905,135100,1194129600,13080,13080,13080,13080,124
|
|
20240905,135000,1192507680,13010,13010,13010,13010,693
|
|
20240905,134900,1183491750,13010,13010,13010,13010,44
|
|
20240905,134800,1182919310,13010,13010,13010,13010,0
|
|
20240905,134700,1182919310,13010,13010,13010,13010,0
|
|
20240905,134600,1182919310,13010,13020,13020,13010,3000
|
|
20240905,134500,1143883300,13020,13020,13020,13020,450
|
|
20240905,134400,1138024300,13020,13020,13020,13020,0
|
|
20240905,134300,1138024300,13020,13020,13020,13020,0
|
|
20240905,134200,1138024300,13020,13020,13020,13020,55
|
|
20240905,134100,1137308200,13010,13010,13010,13010,0
|
|
20240905,134000,1137308200,13010,13010,13010,13010,506
|
|
20240905,133900,1130725140,13020,13020,13020,13020,982
|
|
20240905,133800,1117939500,13020,13020,13020,13020,0
|
|
20240905,133700,1117939500,13020,13020,13020,13020,0
|
|
20240905,133600,1117939500,13020,13020,13020,13020,0
|
|
20240905,133500,1117939500,13020,13020,13020,13020,692
|
|
20240905,133400,1108929660,13020,13020,13020,13020,0
|
|
20240905,133300,1108929660,13020,13020,13020,13020,30
|
|
20240905,133200,1108539060,13080,13030,13080,13030,8
|
|
20240905,133100,1108434770,13020,13020,13020,13020,0
|
|
20240905,133000,1108434770,13020,13030,13030,13020,1348
|
|
20240905,132900,1090880060,13090,13090,13090,13090,10
|
|
20240905,132800,1090749160,13090,13090,13090,13090,0
|
|
20240905,132700,1090749160,13090,13090,13090,13090,1
|
|
20240905,132600,1090736070,13020,13020,13020,13020,0
|
|
20240905,132500,1090736070,13020,13040,13040,13020,458
|
|
20240905,132400,1084768930,13090,13090,13090,13090,0
|
|
20240905,132300,1084768930,13090,13090,13090,13090,2
|
|
20240905,132200,1084742750,13040,13090,13090,13040,3
|
|
20240905,132100,1084703530,13020,13020,13020,13020,0
|
|
20240905,132000,1084703530,13020,13020,13020,13020,749
|
|
20240905,131900,1074951550,13100,13090,13100,13090,117
|
|
20240905,131800,1073418950,13100,13090,13110,13090,1003
|
|
20240905,131700,1060279730,13090,13090,13090,13090,1
|
|
20240905,131600,1060266640,13100,13080,13100,13080,40
|
|
20240905,131500,1059742940,13100,13070,13100,13020,463
|
|
20240905,131400,1053697670,13070,13030,13070,13020,482
|
|
20240905,131300,1047411710,13070,13070,13070,13070,0
|
|
20240905,131200,1047411710,13070,13070,13070,13070,0
|
|
20240905,131100,1047411710,13070,13010,13070,13010,52
|
|
20240905,131000,1046734590,13010,13020,13020,13010,457
|
|
20240905,130900,1040789010,13010,13010,13010,13010,0
|
|
20240905,130800,1040789010,13010,13010,13010,13010,0
|
|
20240905,130700,1040789010,13010,13000,13070,13000,23
|
|
20240905,130600,1040489740,13000,13020,13020,13000,1678
|
|
20240905,130500,1018652240,13020,13030,13030,13020,686
|
|
20240905,130400,1009717930,13030,13030,13030,13030,20
|
|
20240905,130300,1009457330,13020,13020,13020,13020,0
|
|
20240905,130200,1009457330,13020,13020,13020,13020,0
|
|
20240905,130100,1009457330,13020,13020,13020,13020,10
|
|
20240905,130000,1009327130,13020,13030,13030,13020,453
|
|
20240905,125900,1003426380,13030,13030,13030,13030,900
|
|
20240905,125800,991699380,13030,13040,13040,13030,70
|
|
20240905,125700,990787180,13040,13040,13040,13040,4
|
|
20240905,125600,990735020,13030,13030,13030,13030,0
|
|
20240905,125500,990735020,13030,13050,13050,13030,1433
|
|
20240905,125400,972060820,13050,13050,13050,13050,500
|
|
20240905,125300,965535820,13050,13050,13050,13050,190
|
|
20240905,125200,963056320,13050,13050,13050,13050,604
|
|
20240905,125100,955174120,13060,13060,13060,13060,14
|
|
20240905,125000,954991280,13060,13050,13060,13050,1318
|
|
20240905,124900,937791370,13050,13050,13050,13050,967
|
|
20240905,124800,925172020,13050,13050,13050,13050,867
|
|
20240905,124700,913857670,13060,13060,13060,13060,64
|
|
20240905,124600,913021830,13070,13070,13070,13070,0
|
|
20240905,124500,913021830,13070,13060,13070,13060,480
|
|
20240905,124400,906752930,13070,13070,13070,13070,2
|
|
20240905,124300,906726790,13060,13060,13060,13060,0
|
|
20240905,124200,906726790,13060,13090,13090,13060,73
|
|
20240905,124100,905773380,13060,13060,13060,13060,5
|
|
20240905,124000,905708080,13060,13060,13090,13060,1924
|
|
20240905,123900,880580610,13060,13060,13060,13060,128
|
|
20240905,123800,878908930,13060,13060,13060,13060,0
|
|
20240905,123700,878908930,13060,13060,13060,13060,371
|
|
20240905,123600,874063670,13100,13100,13100,13100,858
|
|
20240905,123500,862823870,13100,13050,13100,13050,2825
|
|
20240905,123400,825850520,13050,13050,13050,13050,0
|
|
20240905,123300,825850520,13050,13050,13060,13050,299
|
|
20240905,123200,821948560,13050,13050,13050,13050,0
|
|
20240905,123100,821948560,13050,13050,13050,13050,0
|
|
20240905,123000,821948560,13050,13060,13070,13050,439
|
|
20240905,122900,816218220,13060,13060,13060,13060,5
|
|
20240905,122800,816152920,13060,13060,13060,13060,780
|
|
20240905,122700,805966120,13060,13060,13060,13060,20
|
|
20240905,122600,805704920,13100,13100,13100,13100,1
|
|
20240905,122500,805691820,13060,13070,13090,13060,500
|
|
20240905,122400,799155890,13050,13050,13050,13050,0
|
|
20240905,122300,799155890,13050,13050,13050,13050,0
|
|
20240905,122200,799155890,13050,13050,13050,13050,0
|
|
20240905,122100,799155890,13050,13050,13050,13050,0
|
|
20240905,122000,799155890,13050,13050,13060,13050,1177
|
|
20240905,121900,783796030,13050,13050,13050,13050,2826
|
|
20240905,121800,746916730,13050,13060,13060,13050,940
|
|
20240905,121700,734649650,13050,13050,13050,13050,18
|
|
20240905,121600,734414750,13050,13050,13050,13050,0
|
|
20240905,121500,734414750,13050,13060,13060,13050,430
|
|
20240905,121400,728800260,13050,13050,13050,13050,0
|
|
20240905,121300,728800260,13050,13100,13100,13050,112
|
|
20240905,121200,727338500,13050,13050,13050,13050,0
|
|
20240905,121100,727338500,13050,13050,13050,13050,0
|
|
20240905,121000,727338500,13050,13070,13070,13050,441
|
|
20240905,120900,721581550,13100,13100,13100,13100,0
|
|
20240905,120800,721581550,13100,13100,13100,13100,0
|
|
20240905,120700,721581550,13100,13100,13100,13100,0
|
|
20240905,120600,721581550,13100,13100,13100,13100,985
|
|
20240905,120500,708678050,13050,13050,13050,13050,675
|
|
20240905,120400,699869300,13100,13060,13100,13050,399
|
|
20240905,120300,694656790,13050,13050,13050,13050,0
|
|
20240905,120200,694656790,13050,13060,13060,13050,500
|
|
20240905,120100,688131350,13060,13060,13060,13060,0
|
|
20240905,120000,688131350,13060,13090,13090,13060,297
|
|
20240905,115900,684245190,13090,13090,13090,13090,0
|
|
20240905,115800,684245190,13090,13090,13090,13090,0
|
|
20240905,115700,684245190,13090,13090,13090,13090,1231
|
|
20240905,115600,668131400,13040,13040,13040,13040,0
|
|
20240905,115500,668131400,13040,13060,13060,13040,438
|
|
20240905,115400,662416980,13090,13090,13090,13090,2
|
|
20240905,115300,662390800,13070,13070,13070,13070,0
|
|
20240905,115200,662390800,13070,13070,13070,13070,0
|
|
20240905,115100,662390800,13070,13070,13070,13070,84
|
|
20240905,115000,661292920,13030,13030,13030,13030,674
|
|
20240905,114900,652510700,13030,13030,13030,13030,725
|
|
20240905,114800,643063950,13030,13030,13030,13030,1086
|
|
20240905,114700,628913370,13030,13050,13050,13030,1000
|
|
20240905,114600,615876560,13040,13050,13050,13040,435
|
|
20240905,114500,610203970,13050,13070,13070,13050,881
|
|
20240905,114400,598704500,13060,13060,13060,13060,0
|
|
20240905,114300,598704500,13060,13090,13090,13060,517
|
|
20240905,114200,591945070,13090,13090,13090,13090,172
|
|
20240905,114100,589693590,13100,13110,13110,13100,437
|
|
20240905,114000,583968520,13110,13100,13110,13100,288
|
|
20240905,113900,580195710,13100,13130,13130,13100,39
|
|
20240905,113800,579684410,13100,13130,13130,13100,9
|
|
20240905,113700,579566480,13160,13160,13160,13160,1
|
|
20240905,113600,579553320,13160,13100,13160,13090,54
|
|
20240905,113500,578845940,13100,13110,13140,13100,1066
|
|
20240905,113400,564876300,13130,13130,13130,13130,355
|
|
20240905,113300,560215150,13100,13120,13120,13100,209
|
|
20240905,113200,557476950,13130,13130,13130,13130,12
|
|
20240905,113100,557319390,13130,13120,13130,13120,23
|
|
20240905,113000,557017600,13140,13140,13140,13140,48
|
|
20240905,112900,556386880,13150,13150,13150,13150,0
|
|
20240905,112800,556386880,13150,13150,13150,13150,0
|
|
20240905,112700,556386880,13150,13150,13150,13150,0
|
|
20240905,112600,556386880,13150,13150,13150,13150,300
|
|
20240905,112500,552441880,13150,13060,13150,13050,607
|
|
20240905,112400,544517530,13110,13110,13110,13110,40
|
|
20240905,112300,543993130,13110,13110,13110,13110,2
|
|
20240905,112200,543966910,13110,13100,13110,13100,42
|
|
20240905,112100,543416490,13100,13060,13100,13060,397
|
|
20240905,112000,538228070,13060,13090,13090,13060,704
|
|
20240905,111900,529023560,13100,13110,13110,13100,705
|
|
20240905,111800,519788030,13100,13100,13100,13100,0
|
|
20240905,111700,519788030,13100,13100,13100,13100,0
|
|
20240905,111600,519788030,13100,13120,13120,13100,597
|
|
20240905,111500,511958660,13140,13120,13140,13120,211
|
|
20240905,111400,509186180,13150,13150,13150,13150,7
|
|
20240905,111300,509094130,13150,13160,13160,13150,182
|
|
20240905,111200,506700420,13120,13120,13120,13120,50
|
|
20240905,111100,506044420,13120,13140,13140,13120,558
|
|
20240905,111000,498720280,13120,13230,13230,13120,1355
|
|
20240905,110900,480852880,13230,13230,13230,13230,0
|
|
20240905,110800,480852880,13230,13230,13230,13230,99
|
|
20240905,110700,479543110,13230,13240,13240,13230,50
|
|
20240905,110600,478881600,13230,13230,13230,13230,0
|
|
20240905,110500,478881600,13230,13270,13320,13230,668
|
|
20240905,110400,470032670,13280,13280,13350,13280,100
|
|
20240905,110300,468704570,13290,13300,13300,13280,153
|
|
20240905,110200,466671370,13290,13290,13290,13290,25
|
|
20240905,110100,466339120,13330,13330,13330,13330,124
|
|
20240905,110000,464686200,13290,13310,13310,13290,1757
|
|
20240905,105900,441319380,13310,13320,13320,13310,100
|
|
20240905,105800,439988180,13310,13330,13330,13310,839
|
|
20240905,105700,428815570,13330,13340,13340,13320,681
|
|
20240905,105600,419738530,13340,13340,13340,13330,70
|
|
20240905,105500,418804740,13340,13340,13340,13330,1095
|
|
20240905,105400,404201340,13350,13380,13380,13350,3443
|
|
20240905,105300,358174690,13390,13390,13390,13390,1
|
|
20240905,105200,358161300,13390,13390,13390,13390,0
|
|
20240905,105100,358161300,13390,13400,13400,13390,28
|
|
20240905,105000,357786280,13390,13420,13420,13390,702
|
|
20240905,104900,348379130,13410,13410,13410,13410,0
|
|
20240905,104800,348379130,13410,13420,13420,13410,70
|
|
20240905,104700,347440230,13410,13410,13410,13410,20
|
|
20240905,104600,347172030,13400,13400,13400,13400,0
|
|
20240905,104500,347172030,13400,13430,13430,13400,425
|
|
20240905,104400,341476210,13440,13440,13440,13440,0
|
|
20240905,104300,341476210,13440,13440,13440,13440,0
|
|
20240905,104200,341476210,13440,13440,13440,13440,51
|
|
20240905,104100,340790770,13440,13440,13440,13440,6
|
|
20240905,104000,340710130,13420,13430,13430,13420,429
|
|
20240905,103900,334948980,13440,13400,13440,13400,968
|
|
20240905,103800,321948940,13430,13430,13430,13430,1
|
|
20240905,103700,321935510,13400,13400,13400,13400,45
|
|
20240905,103600,321332510,13380,13380,13380,13380,0
|
|
20240905,103500,321332510,13380,13390,13390,13380,659
|
|
20240905,103400,312514910,13400,13400,13400,13400,100
|
|
20240905,103300,311174910,13400,13400,13400,13400,60
|
|
20240905,103200,310370910,13380,13380,13380,13380,0
|
|
20240905,103100,310370910,13380,13380,13380,13380,0
|
|
20240905,103000,310370910,13380,13390,13390,13380,424
|
|
20240905,102900,304696320,13390,13390,13390,13390,5
|
|
20240905,102800,304629370,13390,13390,13390,13390,122
|
|
20240905,102700,302995790,13390,13410,13410,13390,1078
|
|
20240905,102600,288551470,13400,13400,13400,13400,0
|
|
20240905,102500,288551470,13400,13400,13400,13400,429
|
|
20240905,102400,282802870,13400,13400,13400,13400,7
|
|
20240905,102300,282709070,13400,13400,13400,13400,0
|
|
20240905,102200,282709070,13400,13400,13400,13400,0
|
|
20240905,102100,282709070,13400,13410,13410,13400,1363
|
|
20240905,102000,264444770,13410,13410,13410,13410,2447
|
|
20240905,101900,231630500,13450,13450,13450,13450,0
|
|
20240905,101800,231630500,13450,13450,13450,13450,0
|
|
20240905,101700,231630500,13450,13450,13450,13450,0
|
|
20240905,101600,231630500,13450,13450,13450,13450,4
|
|
20240905,101500,231576700,13450,13460,13460,13410,365
|
|
20240905,101400,226678270,13490,13490,13490,13490,50
|
|
20240905,101300,226003770,13460,13460,13460,13460,35
|
|
20240905,101200,225532670,13460,13460,13460,13460,1
|
|
20240905,101100,225519210,13410,13420,13420,13410,493
|
|
20240905,101000,218908070,13410,13430,13430,13410,428
|
|
20240905,100900,213167900,13440,13440,13440,13440,10
|
|
20240905,100800,213033500,13440,13440,13440,13440,1
|
|
20240905,100700,213020060,13410,13410,13410,13410,0
|
|
20240905,100600,213020060,13410,13420,13420,13410,49
|
|
20240905,100500,212362590,13420,13450,13450,13410,375
|
|
20240905,100400,207329730,13450,13460,13460,13450,403
|
|
20240905,100300,201909350,13460,13450,13460,13450,151
|
|
20240905,100200,199878320,13460,13460,13460,13460,0
|
|
20240905,100100,199878320,13460,13460,13460,13460,105
|
|
20240905,100000,198465020,13460,13500,13500,13450,880
|
|
20240905,095900,186620100,13500,13500,13500,13500,20
|
|
20240905,095800,186350100,13480,13480,13490,13480,114
|
|
20240905,095700,184813280,13480,13510,13510,13480,59
|
|
20240905,095600,184016370,13480,13540,13550,13480,105
|
|
20240905,095500,182594530,13420,13470,13470,13420,653
|
|
20240905,095400,173817560,13540,13540,13540,13540,1
|
|
20240905,095300,173804020,13450,13500,13500,13450,50
|
|
20240905,095200,173130860,13540,13540,13540,13540,2
|
|
20240905,095100,173103780,13450,13450,13450,13450,0
|
|
20240905,095000,173103780,13450,13470,13470,13450,648
|
|
20240905,094900,164386720,13460,13460,13460,13460,0
|
|
20240905,094800,164386720,13460,13460,13460,13460,0
|
|
20240905,094700,164386720,13460,13460,13460,13460,0
|
|
20240905,094600,164386720,13460,13460,13460,13460,0
|
|
20240905,094500,164386720,13460,13470,13470,13460,418
|
|
20240905,094400,158760330,13550,13530,13550,13460,122
|
|
20240905,094300,157107820,13450,13450,13450,13450,0
|
|
20240905,094200,157107820,13450,13450,13450,13450,0
|
|
20240905,094100,157107820,13450,13450,13450,13450,0
|
|
20240905,094000,157107820,13450,13460,13460,13450,423
|
|
20240905,093900,151416670,13540,13510,13540,13500,107
|
|
20240905,093800,149972120,13540,13540,13540,13540,1
|
|
20240905,093700,149958580,13500,13500,13500,13500,0
|
|
20240905,093600,149958580,13500,13500,13500,13500,0
|
|
20240905,093500,149958580,13500,13500,13500,13500,730
|
|
20240905,093400,140103580,13500,13500,13500,13500,220
|
|
20240905,093300,137133580,13480,13460,13480,13460,90
|
|
20240905,093200,135920980,13440,13440,13440,13440,415
|
|
20240905,093100,130343380,13420,13400,13420,13400,881
|
|
20240905,093000,118528820,13410,13430,13430,13410,789
|
|
20240905,092900,107937970,13450,13460,13470,13450,211
|
|
20240905,092800,105098220,13460,13470,13470,13460,330
|
|
20240905,092700,100656360,13470,13470,13470,13470,85
|
|
20240905,092600,99511410,13490,13490,13490,13490,0
|
|
20240905,092500,99511410,13490,13490,13490,13490,0
|
|
20240905,092400,99511410,13490,13490,13490,13490,266
|
|
20240905,092300,95923070,13490,13490,13490,13490,34
|
|
20240905,092200,95464410,13490,13490,13490,13490,20
|
|
20240905,092100,95194610,13540,13540,13540,13540,0
|
|
20240905,092000,95194610,13540,13500,13540,13420,729
|
|
20240905,091900,85391430,13550,13440,13550,13440,475
|
|
20240905,091800,78972130,13440,13440,13440,13440,1
|
|
20240905,091700,78958690,13440,13440,13440,13440,1
|
|
20240905,091600,78945250,13440,13440,13440,13440,6
|
|
20240905,091500,78864610,13360,13410,13410,13360,411
|
|
20240905,091400,73367420,13440,13440,13440,13440,0
|
|
20240905,091300,73367420,13440,13390,13440,13390,264
|
|
20240905,091200,69819360,13440,13430,13440,13350,2097
|
|
20240905,091100,41655630,13380,13380,13380,13380,0
|
|
20240905,091000,41655630,13380,13440,13440,13380,639
|
|
20240905,090900,33098960,13440,13440,13440,13440,0
|
|
20240905,090800,33098960,13440,13440,13440,13440,0
|
|
20240905,090700,33098960,13440,13440,13440,13440,0
|
|
20240905,090600,33098960,13440,13510,13510,13440,336
|
|
20240905,090500,28581190,13500,13500,13590,13440,751
|
|
20240905,090400,18467130,13530,13530,13530,13530,371
|
|
20240905,090300,13447500,13520,13500,13520,13500,156
|
|
20240905,090200,11340380,13520,13520,13520,13520,1
|
|
20240905,090100,11326860,13510,13350,13510,13350,666
|
|
20240905,090000,2400550,13300,13350,13350,13300,180
|