658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,195500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,195400,6509782660,12100,12100,12100,12100,0
|
|
20240903,195300,6509782660,12100,12100,12100,12100,0
|
|
20240903,195200,6509782660,12100,12100,12100,12100,0
|
|
20240903,195100,6509782660,12100,12100,12100,12100,0
|
|
20240903,195000,6509782660,12100,12100,12100,12100,0
|
|
20240903,194900,6509782660,12100,12100,12100,12100,0
|
|
20240903,194800,6509782660,12100,12100,12100,12100,0
|
|
20240903,194700,6509782660,12100,12100,12100,12100,0
|
|
20240903,194600,6509782660,12100,12100,12100,12100,0
|
|
20240903,194500,6509782660,12100,12100,12100,12100,0
|
|
20240903,194400,6509782660,12100,12100,12100,12100,0
|
|
20240903,194300,6509782660,12100,12100,12100,12100,0
|
|
20240903,194200,6509782660,12100,12100,12100,12100,0
|
|
20240903,194100,6509782660,12100,12100,12100,12100,0
|
|
20240903,194000,6509782660,12100,12100,12100,12100,0
|
|
20240903,193900,6509782660,12100,12100,12100,12100,0
|
|
20240903,193800,6509782660,12100,12100,12100,12100,0
|
|
20240903,193700,6509782660,12100,12100,12100,12100,0
|
|
20240903,193600,6509782660,12100,12100,12100,12100,0
|
|
20240903,193500,6509782660,12100,12100,12100,12100,0
|
|
20240903,193400,6509782660,12100,12100,12100,12100,0
|
|
20240903,193300,6509782660,12100,12100,12100,12100,0
|
|
20240903,193200,6509782660,12100,12100,12100,12100,0
|
|
20240903,193100,6509782660,12100,12100,12100,12100,0
|
|
20240903,193000,6509782660,12100,12100,12100,12100,0
|
|
20240903,192900,6509782660,12100,12100,12100,12100,0
|
|
20240903,192800,6509782660,12100,12100,12100,12100,0
|
|
20240903,192700,6509782660,12100,12100,12100,12100,0
|
|
20240903,192600,6509782660,12100,12100,12100,12100,0
|
|
20240903,192500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,192400,6509782660,12100,12100,12100,12100,0
|
|
20240903,192300,6509782660,12100,12100,12100,12100,0
|
|
20240903,192200,6509782660,12100,12100,12100,12100,0
|
|
20240903,192100,6509782660,12100,12100,12100,12100,0
|
|
20240903,192000,6509782660,12100,12100,12100,12100,0
|
|
20240903,191900,6509782660,12100,12100,12100,12100,0
|
|
20240903,191800,6509782660,12100,12100,12100,12100,0
|
|
20240903,191700,6509782660,12100,12100,12100,12100,0
|
|
20240903,191600,6509782660,12100,12100,12100,12100,0
|
|
20240903,191500,6509782660,12100,12100,12100,12100,0
|
|
20240903,191400,6509782660,12100,12100,12100,12100,0
|
|
20240903,191300,6509782660,12100,12100,12100,12100,0
|
|
20240903,191200,6509782660,12100,12100,12100,12100,0
|
|
20240903,191100,6509782660,12100,12100,12100,12100,0
|
|
20240903,191000,6509782660,12100,12100,12100,12100,0
|
|
20240903,190900,6509782660,12100,12100,12100,12100,0
|
|
20240903,190800,6509782660,12100,12100,12100,12100,0
|
|
20240903,190700,6509782660,12100,12100,12100,12100,0
|
|
20240903,190600,6509782660,12100,12100,12100,12100,0
|
|
20240903,190500,6509782660,12100,12100,12100,12100,0
|
|
20240903,190400,6509782660,12100,12100,12100,12100,0
|
|
20240903,190300,6509782660,12100,12100,12100,12100,0
|
|
20240903,190200,6509782660,12100,12100,12100,12100,0
|
|
20240903,190100,6509782660,12100,12100,12100,12100,0
|
|
20240903,190000,6509782660,12100,12100,12100,12100,0
|
|
20240903,185900,6509782660,12100,12100,12100,12100,0
|
|
20240903,185800,6509782660,12100,12100,12100,12100,0
|
|
20240903,185700,6509782660,12100,12100,12100,12100,0
|
|
20240903,185600,6509782660,12100,12100,12100,12100,0
|
|
20240903,185500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,185400,6509782660,12100,12100,12100,12100,0
|
|
20240903,185300,6509782660,12100,12100,12100,12100,0
|
|
20240903,185200,6509782660,12100,12100,12100,12100,0
|
|
20240903,185100,6509782660,12100,12100,12100,12100,0
|
|
20240903,185000,6509782660,12100,12100,12100,12100,0
|
|
20240903,184900,6509782660,12100,12100,12100,12100,0
|
|
20240903,184800,6509782660,12100,12100,12100,12100,0
|
|
20240903,184700,6509782660,12100,12100,12100,12100,0
|
|
20240903,184600,6509782660,12100,12100,12100,12100,0
|
|
20240903,184500,6509782660,12100,12100,12100,12100,0
|
|
20240903,184400,6509782660,12100,12100,12100,12100,0
|
|
20240903,184300,6509782660,12100,12100,12100,12100,0
|
|
20240903,184200,6509782660,12100,12100,12100,12100,0
|
|
20240903,184100,6509782660,12100,12100,12100,12100,0
|
|
20240903,184000,6509782660,12100,12100,12100,12100,0
|
|
20240903,183900,6509782660,12100,12100,12100,12100,0
|
|
20240903,183800,6509782660,12100,12100,12100,12100,0
|
|
20240903,183700,6509782660,12100,12100,12100,12100,0
|
|
20240903,183600,6509782660,12100,12100,12100,12100,0
|
|
20240903,183500,6509782660,12100,12100,12100,12100,0
|
|
20240903,183400,6509782660,12100,12100,12100,12100,0
|
|
20240903,183300,6509782660,12100,12100,12100,12100,0
|
|
20240903,183200,6509782660,12100,12100,12100,12100,0
|
|
20240903,183100,6509782660,12100,12100,12100,12100,0
|
|
20240903,183000,6509782660,12100,12100,12100,12100,0
|
|
20240903,182900,6509782660,12100,12100,12100,12100,0
|
|
20240903,182800,6509782660,12100,12100,12100,12100,0
|
|
20240903,182700,6509782660,12100,12100,12100,12100,0
|
|
20240903,182600,6509782660,12100,12100,12100,12100,0
|
|
20240903,182500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,182400,6509782660,12100,12100,12100,12100,0
|
|
20240903,182300,6509782660,12100,12100,12100,12100,0
|
|
20240903,182200,6509782660,12100,12100,12100,12100,0
|
|
20240903,182100,6509782660,12100,12100,12100,12100,0
|
|
20240903,182000,6509782660,12100,12100,12100,12100,0
|
|
20240903,181900,6509782660,12100,12100,12100,12100,0
|
|
20240903,181800,6509782660,12100,12100,12100,12100,0
|
|
20240903,181700,6509782660,12100,12100,12100,12100,0
|
|
20240903,181600,6509782660,12100,12100,12100,12100,0
|
|
20240903,181500,6509782660,12100,12100,12100,12100,0
|
|
20240903,181400,6509782660,12100,12100,12100,12100,0
|
|
20240903,181300,6509782660,12100,12100,12100,12100,0
|
|
20240903,181200,6509782660,12100,12100,12100,12100,0
|
|
20240903,181100,6509782660,12100,12100,12100,12100,0
|
|
20240903,181000,6509782660,12100,12100,12100,12100,0
|
|
20240903,180900,6509782660,12100,12100,12100,12100,0
|
|
20240903,180800,6509782660,12100,12100,12100,12100,0
|
|
20240903,180700,6509782660,12100,12100,12100,12100,0
|
|
20240903,180600,6509782660,12100,12100,12100,12100,0
|
|
20240903,180500,6509782660,12100,12100,12100,12100,0
|
|
20240903,180400,6509782660,12100,12100,12100,12100,0
|
|
20240903,180300,6509782660,12100,12100,12100,12100,0
|
|
20240903,180200,6509782660,12100,12100,12100,12100,0
|
|
20240903,180100,6509782660,12100,12100,12100,12100,0
|
|
20240903,180000,6509782660,12100,12100,12100,12100,0
|
|
20240903,175900,6509782660,12100,12100,12100,12100,0
|
|
20240903,175800,6509782660,12100,12100,12100,12100,0
|
|
20240903,175700,6509782660,12100,12100,12100,12100,0
|
|
20240903,175600,6509782660,12100,12100,12100,12100,0
|
|
20240903,175500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,175400,6509782660,12100,12100,12100,12100,0
|
|
20240903,175300,6509782660,12100,12100,12100,12100,0
|
|
20240903,175200,6509782660,12100,12100,12100,12100,0
|
|
20240903,175100,6509782660,12100,12100,12100,12100,0
|
|
20240903,175000,6509782660,12100,12100,12100,12100,0
|
|
20240903,174900,6509782660,12100,12100,12100,12100,0
|
|
20240903,174800,6509782660,12100,12100,12100,12100,0
|
|
20240903,174700,6509782660,12100,12100,12100,12100,0
|
|
20240903,174600,6509782660,12100,12100,12100,12100,0
|
|
20240903,174500,6509782660,12100,12100,12100,12100,0
|
|
20240903,174400,6509782660,12100,12100,12100,12100,0
|
|
20240903,174300,6509782660,12100,12100,12100,12100,0
|
|
20240903,174200,6509782660,12100,12100,12100,12100,0
|
|
20240903,174100,6509782660,12100,12100,12100,12100,0
|
|
20240903,174000,6509782660,12100,12100,12100,12100,0
|
|
20240903,173900,6509782660,12100,12100,12100,12100,0
|
|
20240903,173800,6509782660,12100,12100,12100,12100,0
|
|
20240903,173700,6509782660,12100,12100,12100,12100,0
|
|
20240903,173600,6509782660,12100,12100,12100,12100,0
|
|
20240903,173500,6509782660,12100,12100,12100,12100,0
|
|
20240903,173400,6509782660,12100,12100,12100,12100,0
|
|
20240903,173300,6509782660,12100,12100,12100,12100,0
|
|
20240903,173200,6509782660,12100,12100,12100,12100,0
|
|
20240903,173100,6509782660,12100,12100,12100,12100,0
|
|
20240903,173000,6509782660,12100,12100,12100,12100,0
|
|
20240903,172900,6509782660,12100,12100,12100,12100,0
|
|
20240903,172800,6509782660,12100,12100,12100,12100,0
|
|
20240903,172700,6509782660,12100,12100,12100,12100,0
|
|
20240903,172600,6509782660,12100,12100,12100,12100,0
|
|
20240903,172500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,172400,6509782660,12100,12100,12100,12100,0
|
|
20240903,172300,6509782660,12100,12100,12100,12100,0
|
|
20240903,172200,6509782660,12100,12100,12100,12100,0
|
|
20240903,172100,6509782660,12100,12100,12100,12100,0
|
|
20240903,172000,6509782660,12100,12100,12100,12100,0
|
|
20240903,171900,6509782660,12100,12100,12100,12100,0
|
|
20240903,171800,6509782660,12100,12100,12100,12100,0
|
|
20240903,171700,6509782660,12100,12100,12100,12100,0
|
|
20240903,171600,6509782660,12100,12100,12100,12100,0
|
|
20240903,171500,6509782660,12100,12100,12100,12100,0
|
|
20240903,171400,6509782660,12100,12100,12100,12100,0
|
|
20240903,171300,6509782660,12100,12100,12100,12100,0
|
|
20240903,171200,6509782660,12100,12100,12100,12100,0
|
|
20240903,171100,6509782660,12100,12100,12100,12100,0
|
|
20240903,171000,6509782660,12100,12100,12100,12100,0
|
|
20240903,170900,6509782660,12100,12100,12100,12100,0
|
|
20240903,170800,6509782660,12100,12100,12100,12100,0
|
|
20240903,170700,6509782660,12100,12100,12100,12100,0
|
|
20240903,170600,6509782660,12100,12100,12100,12100,0
|
|
20240903,170500,6509782660,12100,12100,12100,12100,0
|
|
20240903,170400,6509782660,12100,12100,12100,12100,0
|
|
20240903,170300,6509782660,12100,12100,12100,12100,0
|
|
20240903,170200,6509782660,12100,12100,12100,12100,0
|
|
20240903,170100,6509782660,12100,12100,12100,12100,0
|
|
20240903,170000,6509782660,12100,12100,12100,12100,0
|
|
20240903,165900,6509782660,12100,12100,12100,12100,0
|
|
20240903,165800,6509782660,12100,12100,12100,12100,0
|
|
20240903,165700,6509782660,12100,12100,12100,12100,0
|
|
20240903,165600,6509782660,12100,12100,12100,12100,0
|
|
20240903,165500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,165400,6509782660,12100,12100,12100,12100,0
|
|
20240903,165300,6509782660,12100,12100,12100,12100,0
|
|
20240903,165200,6509782660,12100,12100,12100,12100,0
|
|
20240903,165100,6509782660,12100,12100,12100,12100,0
|
|
20240903,165000,6509782660,12100,12100,12100,12100,0
|
|
20240903,164900,6509782660,12100,12100,12100,12100,0
|
|
20240903,164800,6509782660,12100,12100,12100,12100,0
|
|
20240903,164700,6509782660,12100,12100,12100,12100,0
|
|
20240903,164600,6509782660,12100,12100,12100,12100,0
|
|
20240903,164500,6509782660,12100,12100,12100,12100,0
|
|
20240903,164400,6509782660,12100,12100,12100,12100,0
|
|
20240903,164300,6509782660,12100,12100,12100,12100,0
|
|
20240903,164200,6509782660,12100,12100,12100,12100,0
|
|
20240903,164100,6509782660,12100,12100,12100,12100,0
|
|
20240903,164000,6509782660,12100,12100,12100,12100,0
|
|
20240903,163900,6509782660,12100,12100,12100,12100,0
|
|
20240903,163800,6509782660,12100,12100,12100,12100,0
|
|
20240903,163700,6509782660,12100,12100,12100,12100,0
|
|
20240903,163600,6509782660,12100,12100,12100,12100,0
|
|
20240903,163500,6509782660,12100,12100,12100,12100,0
|
|
20240903,163400,6509782660,12100,12100,12100,12100,0
|
|
20240903,163300,6509782660,12100,12100,12100,12100,0
|
|
20240903,163200,6509782660,12100,12100,12100,12100,0
|
|
20240903,163100,6509782660,12100,12100,12100,12100,0
|
|
20240903,163000,6509782660,12100,12100,12100,12100,0
|
|
20240903,162900,6509782660,12100,12100,12100,12100,0
|
|
20240903,162800,6509782660,12100,12100,12100,12100,0
|
|
20240903,162700,6509782660,12100,12100,12100,12100,0
|
|
20240903,162600,6509782660,12100,12100,12100,12100,0
|
|
20240903,162500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,162400,6509782660,12100,12100,12100,12100,0
|
|
20240903,162300,6509782660,12100,12100,12100,12100,0
|
|
20240903,162200,6509782660,12100,12100,12100,12100,0
|
|
20240903,162100,6509782660,12100,12100,12100,12100,0
|
|
20240903,162000,6509782660,12100,12100,12100,12100,0
|
|
20240903,161900,6509782660,12100,12100,12100,12100,0
|
|
20240903,161800,6509782660,12100,12100,12100,12100,0
|
|
20240903,161700,6509782660,12100,12100,12100,12100,0
|
|
20240903,161600,6509782660,12100,12100,12100,12100,0
|
|
20240903,161500,6509782660,12100,12100,12100,12100,0
|
|
20240903,161400,6509782660,12100,12100,12100,12100,0
|
|
20240903,161300,6509782660,12100,12100,12100,12100,0
|
|
20240903,161200,6509782660,12100,12100,12100,12100,0
|
|
20240903,161100,6509782660,12100,12100,12100,12100,0
|
|
20240903,161000,6509782660,12100,12100,12100,12100,0
|
|
20240903,160900,6509782660,12100,12100,12100,12100,0
|
|
20240903,160800,6509782660,12100,12100,12100,12100,0
|
|
20240903,160700,6509782660,12100,12100,12100,12100,0
|
|
20240903,160600,6509782660,12100,12100,12100,12100,0
|
|
20240903,160500,6509782660,12100,12100,12100,12100,0
|
|
20240903,160400,6509782660,12100,12100,12100,12100,0
|
|
20240903,160300,6509782660,12100,12100,12100,12100,0
|
|
20240903,160200,6509782660,12100,12100,12100,12100,0
|
|
20240903,160100,6509782660,12100,12100,12100,12100,0
|
|
20240903,160000,6509782660,12100,12100,12100,12100,0
|
|
20240903,155900,6509782660,12100,12100,12100,12100,0
|
|
20240903,155800,6509782660,12100,12100,12100,12100,0
|
|
20240903,155700,6509782660,12100,12100,12100,12100,0
|
|
20240903,155600,6509782660,12100,12100,12100,12100,0
|
|
20240903,155500,6509782660,12100,12100,12100,12100,6485
|
|
20240903,155400,6509782660,12100,12100,12100,12100,0
|
|
20240903,155300,6509782660,12100,12100,12100,12100,0
|
|
20240903,155200,6509782660,12100,12100,12100,12100,0
|
|
20240903,155100,6509782660,12100,12100,12100,12100,0
|
|
20240903,155000,6509782660,12100,12100,12100,12100,0
|
|
20240903,154900,6509782660,12100,12100,12100,12100,0
|
|
20240903,154800,6509782660,12100,12100,12100,12100,0
|
|
20240903,154700,6509782660,12100,12100,12100,12100,0
|
|
20240903,154600,6509782660,12100,12100,12100,12100,0
|
|
20240903,154500,6509782660,12100,12100,12100,12100,0
|
|
20240903,154400,6509782660,12100,12100,12100,12100,0
|
|
20240903,154300,6509782660,12100,12100,12100,12100,0
|
|
20240903,154200,6509782660,12100,12100,12100,12100,0
|
|
20240903,154100,6509782660,12100,12100,12100,12100,0
|
|
20240903,154000,6509782660,12100,12100,12100,12100,0
|
|
20240903,153900,6509782660,12100,12100,12100,12100,0
|
|
20240903,153800,6509782660,12100,12100,12100,12100,0
|
|
20240903,153700,6509782660,12100,12100,12100,12100,0
|
|
20240903,153600,6509782660,12100,12100,12100,12100,0
|
|
20240903,153500,6509782660,12100,12100,12100,12100,0
|
|
20240903,153400,6509782660,12100,12100,12100,12100,0
|
|
20240903,153300,6509782660,12100,12100,12100,12100,0
|
|
20240903,153200,6509782660,12100,12100,12100,12100,0
|
|
20240903,153100,6509782660,12100,12100,12100,12100,0
|
|
20240903,153000,6509782660,12100,12100,12100,12100,6485
|
|
20240903,152900,6431314160,12100,12100,12100,12100,0
|
|
20240903,152800,6431314160,12100,12100,12100,12100,0
|
|
20240903,152700,6431314160,12100,12100,12100,12100,0
|
|
20240903,152600,6431314160,12100,12100,12100,12100,0
|
|
20240903,152500,6431314160,12100,12100,12100,12100,0
|
|
20240903,152400,6431314160,12100,12100,12100,12100,0
|
|
20240903,152300,6431314160,12100,12100,12100,12100,0
|
|
20240903,152200,6431314160,12100,12100,12100,12100,0
|
|
20240903,152100,6431314160,12100,12100,12100,12100,0
|
|
20240903,152000,6431314160,12100,12100,12100,12100,0
|
|
20240903,151900,6431314160,12100,12110,12120,12100,1087
|
|
20240903,151800,6418150310,12110,12110,12110,12110,746
|
|
20240903,151700,6409116250,12110,12120,12120,12110,3463
|
|
20240903,151600,6367176820,12120,12120,12120,12110,1435
|
|
20240903,151500,6349796660,12120,12120,12120,12120,3379
|
|
20240903,151400,6308843180,12120,12120,12120,12110,2142
|
|
20240903,151300,6282882580,12120,12120,12120,12110,1182
|
|
20240903,151200,6268556770,12110,12120,12120,12110,686
|
|
20240903,151100,6260244290,12110,12120,12120,12110,1890
|
|
20240903,151000,6237338790,12110,12110,12120,12110,980
|
|
20240903,150900,6225470970,12120,12110,12120,12110,1348
|
|
20240903,150800,6209139230,12110,12110,12110,12110,811
|
|
20240903,150700,6199318020,12110,12120,12120,12110,3193
|
|
20240903,150600,6160634960,12120,12110,12120,12110,354
|
|
20240903,150500,6156344550,12110,12120,12120,12100,1066
|
|
20240903,150400,6143425870,12110,12120,12120,12110,1675
|
|
20240903,150300,6123135110,12120,12110,12120,12100,893
|
|
20240903,150200,6112320820,12100,12110,12110,12100,3603
|
|
20240903,150100,6068715000,12110,12110,12110,12100,711
|
|
20240903,150000,6060105530,12110,12110,12110,12100,2946
|
|
20240903,145900,6024429480,12100,12110,12110,12100,1529
|
|
20240903,145800,6005913920,12110,12110,12110,12100,1661
|
|
20240903,145700,5985800240,12110,12110,12110,12100,836
|
|
20240903,145600,5975676880,12110,12110,12110,12100,603
|
|
20240903,145500,5968374570,12110,12110,12110,12100,915
|
|
20240903,145400,5957294520,12110,12110,12110,12110,642
|
|
20240903,145300,5949519900,12110,12110,12110,12110,1545
|
|
20240903,145200,5930809950,12110,12110,12110,12100,1992
|
|
20240903,145100,5906698490,12110,12110,12110,12100,1981
|
|
20240903,145000,5882713800,12110,12110,12110,12100,1581
|
|
20240903,144900,5863568490,12110,12110,12110,12100,361
|
|
20240903,144800,5859197010,12110,12110,12110,12100,1327
|
|
20240903,144700,5843127640,12110,12110,12110,12110,240
|
|
20240903,144600,5840221240,12110,12100,12110,12100,1459
|
|
20240903,144500,5822554900,12110,12110,12110,12100,966
|
|
20240903,144400,5810862660,12110,12110,12110,12100,1333
|
|
20240903,144300,5794720710,12110,12110,12110,12100,271
|
|
20240903,144200,5791440540,12110,12110,12110,12100,5902
|
|
20240903,144100,5720014350,12110,12100,12110,12100,1072
|
|
20240903,144000,5707033080,12110,12110,12110,12110,751
|
|
20240903,143900,5697938470,12100,12110,12110,12100,869
|
|
20240903,143800,5687414900,12110,12110,12110,12100,1947
|
|
20240903,143700,5663845900,12110,12110,12110,12100,1076
|
|
20240903,143600,5650816760,12110,12110,12110,12100,637
|
|
20240903,143500,5643103790,12100,12110,12110,12100,883
|
|
20240903,143400,5632411680,12110,12110,12110,12100,603
|
|
20240903,143300,5625109440,12110,12100,12110,12100,1100
|
|
20240903,143200,5611789150,12110,12110,12110,12100,6082
|
|
20240903,143100,5538136170,12110,12110,12110,12100,1399
|
|
20240903,143000,5521200880,12110,12110,12110,12100,4264
|
|
20240903,142900,5469592840,12100,12110,12110,12100,235
|
|
20240903,142800,5466747860,12110,12110,12110,12100,4025
|
|
20240903,142700,5418006130,12100,12100,12110,12100,2425
|
|
20240903,142600,5388662630,12110,12110,12110,12100,1314
|
|
20240903,142500,5372750690,12110,12110,12110,12100,924
|
|
20240903,142400,5361561750,12110,12110,12110,12100,1704
|
|
20240903,142300,5340931910,12110,12100,12110,12100,1179
|
|
20240903,142200,5326656520,12110,12110,12110,12100,1214
|
|
20240903,142100,5311962970,12110,12110,12110,12110,1720
|
|
20240903,142000,5291133770,12110,12110,12110,12100,717
|
|
20240903,141900,5282451040,12100,12110,12110,12100,957
|
|
20240903,141800,5270862470,12110,12110,12110,12100,1205
|
|
20240903,141700,5256270020,12100,12110,12110,12100,250
|
|
20240903,141600,5253243130,12110,12110,12110,12100,1871
|
|
20240903,141500,5230590420,12110,12100,12110,12100,68
|
|
20240903,141400,5229767540,12110,12110,12110,12100,1394
|
|
20240903,141300,5212888500,12110,12110,12110,12100,1025
|
|
20240903,141200,5200478160,12110,12100,12110,12100,1323
|
|
20240903,141100,5184457310,12110,12110,12110,12100,171
|
|
20240903,141000,5182386640,12110,12110,12110,12100,929
|
|
20240903,140900,5171139110,12110,12100,12110,12100,240
|
|
20240903,140800,5168233110,12110,12100,12110,12100,638
|
|
20240903,140700,5160507270,12100,12110,12110,12100,844
|
|
20240903,140600,5150287030,12110,12110,12110,12100,583
|
|
20240903,140500,5143227110,12110,12110,12110,12100,3087
|
|
20240903,140400,5105864140,12110,12110,12110,12100,2214
|
|
20240903,140300,5079062600,12110,12110,12110,12100,8035
|
|
20240903,140200,4981759350,12110,12110,12110,12100,1467
|
|
20240903,140100,4963996000,12110,12110,12110,12100,431
|
|
20240903,140000,4958776610,12110,12110,12110,12100,18478
|
|
20240903,135900,4735020320,12110,12100,12110,12100,495
|
|
20240903,135800,4729029470,12110,12100,12110,12100,2543
|
|
20240903,135700,4698245720,12100,12110,12110,12100,1699
|
|
20240903,135600,4677686610,12110,12110,12110,12100,2581
|
|
20240903,135500,4646442290,12100,12110,12110,12100,122
|
|
20240903,135400,4644965010,12110,12100,12110,12100,1439
|
|
20240903,135300,4627540360,12100,12090,12100,12090,20647
|
|
20240903,135200,4377715660,12100,12100,12100,12100,3182
|
|
20240903,135100,4339213460,12100,12100,12100,12090,1104
|
|
20240903,135000,4325855660,12100,12100,12100,12100,501
|
|
20240903,134900,4319793560,12090,12090,12100,12090,761
|
|
20240903,134800,4310586610,12100,12100,12100,12090,1997
|
|
20240903,134700,4286431510,12100,12100,12100,12100,924
|
|
20240903,134600,4275251110,12100,12100,12100,12090,5546
|
|
20240903,134500,4208145120,12100,12100,12100,12100,799
|
|
20240903,134400,4198477220,12100,12090,12100,12090,1499
|
|
20240903,134300,4180346890,12100,12100,12100,12090,858
|
|
20240903,134200,4169965410,12100,12100,12100,12090,687
|
|
20240903,134100,4161654460,12090,12100,12100,12090,5661
|
|
20240903,134000,4093156960,12100,12100,12100,12100,605
|
|
20240903,133900,4085836460,12100,12100,12100,12090,606
|
|
20240903,133800,4078504460,12100,12090,12100,12090,720
|
|
20240903,133700,4069792490,12090,12090,12100,12090,1494
|
|
20240903,133600,4051720690,12100,12100,12100,12100,2556
|
|
20240903,133500,4020793090,12100,12090,12100,12090,239
|
|
20240903,133400,4017902410,12090,12100,12100,12090,596
|
|
20240903,133300,4010691410,12100,12100,12100,12100,245
|
|
20240903,133200,4007726910,12100,12100,12100,12090,632
|
|
20240903,133100,4000080310,12090,12100,12100,12090,178
|
|
20240903,133000,3997926630,12090,12090,12100,12090,2241
|
|
20240903,132900,3970822780,12090,12100,12100,12090,2165
|
|
20240903,132800,3944647300,12100,12100,12100,12090,661
|
|
20240903,132700,3936652250,12090,12100,12100,12090,666
|
|
20240903,132600,3928594750,12100,12100,12100,12090,1387
|
|
20240903,132500,3911812550,12100,12090,12100,12090,582
|
|
20240903,132400,3904773610,12100,12100,12100,12090,1743
|
|
20240903,132300,3883685520,12090,12100,12100,12090,484
|
|
20240903,132200,3877829170,12100,12100,12100,12090,92
|
|
20240903,132100,3876716570,12100,12100,12100,12090,714
|
|
20240903,132000,3868077180,12090,12100,12100,12090,327
|
|
20240903,131900,3864121100,12090,12100,12100,12090,900
|
|
20240903,131800,3853231200,12090,12100,12100,12090,3990
|
|
20240903,131700,3804962980,12100,12100,12100,12100,513
|
|
20240903,131600,3798755680,12100,12100,12100,12090,1498
|
|
20240903,131500,3780638140,12090,12100,12100,12090,3103
|
|
20240903,131400,3743095460,12100,12100,12100,12100,205
|
|
20240903,131300,3740614960,12100,12100,12100,12090,477
|
|
20240903,131200,3734843860,12100,12100,12100,12100,351
|
|
20240903,131100,3730596760,12100,12090,12100,12090,1311
|
|
20240903,131000,3714742540,12100,12100,12100,12100,204
|
|
20240903,130900,3712274140,12100,12100,12100,12090,883
|
|
20240903,130800,3701589850,12100,12100,12100,12090,3030
|
|
20240903,130700,3664952450,12100,12100,12100,12100,204
|
|
20240903,130600,3662484050,12100,12100,12100,12090,839
|
|
20240903,130500,3652335750,12100,12100,12100,12100,367
|
|
20240903,130400,3647895050,12100,12090,12100,12090,562
|
|
20240903,130300,3641095580,12100,12100,12100,12100,1243
|
|
20240903,130200,3626055280,12090,12100,12100,12090,871
|
|
20240903,130100,3615516410,12100,12100,12100,12090,272
|
|
20240903,130000,3612225810,12090,12100,12100,12090,372
|
|
20240903,125900,3607725100,12100,12100,12100,12090,470
|
|
20240903,125800,3602038700,12100,12100,12100,12100,464
|
|
20240903,125700,3596424300,12100,12100,12100,12090,32
|
|
20240903,125600,3596037130,12090,12100,12100,12090,322
|
|
20240903,125500,3592141530,12100,12100,12100,12090,416
|
|
20240903,125400,3587107980,12100,12100,12100,12090,770
|
|
20240903,125300,3577794650,12100,12100,12100,12100,619
|
|
20240903,125200,3570304750,12100,12100,12100,12090,457
|
|
20240903,125100,3564777670,12100,12090,12100,12090,3271
|
|
20240903,125000,3525222880,12100,12100,12100,12100,22
|
|
20240903,124900,3524956680,12100,12100,12100,12090,1540
|
|
20240903,124800,3506324050,12100,12090,12100,12090,334
|
|
20240903,124700,3502284400,12090,12100,12100,12090,1217
|
|
20240903,124600,3487562710,12100,12100,12100,12090,709
|
|
20240903,124500,3478989430,12100,12100,12100,12090,1142
|
|
20240903,124400,3465177980,12100,12100,12100,12090,513
|
|
20240903,124300,3458970850,12100,12100,12100,12100,1365
|
|
20240903,124200,3442454350,12090,12100,12100,12090,188
|
|
20240903,124100,3440180150,12100,12100,12100,12090,412
|
|
20240903,124000,3435195150,12100,12100,12100,12090,836
|
|
20240903,123900,3425083260,12090,12100,12100,12090,237
|
|
20240903,123800,3422215890,12100,12090,12100,12090,696
|
|
20240903,123700,3413796900,12100,12100,12100,12090,1465
|
|
20240903,123600,3396077020,12100,12100,12100,12100,677
|
|
20240903,123500,3387885320,12100,12090,12100,12090,223
|
|
20240903,123400,3385187720,12090,12100,12100,12090,727
|
|
20240903,123300,3376393770,12100,12090,12100,12090,361
|
|
20240903,123200,3372026270,12100,12090,12100,12090,1224
|
|
20240903,123100,3357221460,12100,12100,12100,12090,195
|
|
20240903,123000,3354862260,12100,12100,12100,12090,1070
|
|
20240903,122900,3341915870,12090,12090,12100,12090,110
|
|
20240903,122800,3340585950,12100,12100,12100,12090,688
|
|
20240903,122700,3332261750,12100,12100,12100,12100,5094
|
|
20240903,122600,3270624350,12100,12090,12100,12090,700
|
|
20240903,122500,3262158350,12090,12100,12100,12090,2110
|
|
20240903,122400,3236642520,12100,12090,12100,12090,789
|
|
20240903,122300,3227097590,12090,12100,12100,12090,833
|
|
20240903,122200,3217018890,12090,12090,12100,12090,294
|
|
20240903,122100,3213464410,12090,12090,12100,12090,658
|
|
20240903,122000,3205503430,12090,12100,12100,12090,93
|
|
20240903,121900,3204378140,12100,12090,12100,12090,1078
|
|
20240903,121800,3191335840,12100,12100,12100,12090,233
|
|
20240903,121700,3188516550,12090,12100,12100,12090,1436
|
|
20240903,121600,3171140970,12100,12100,12100,12090,268
|
|
20240903,121500,3167898780,12100,12100,12100,12090,1417
|
|
20240903,121400,3150753100,12100,12100,12100,12090,175
|
|
20240903,121300,3148636200,12100,12100,12100,12100,1508
|
|
20240903,121200,3130389400,12090,12100,12100,12090,1022
|
|
20240903,121100,3118023690,12090,12090,12100,12090,2261
|
|
20240903,121000,3090667390,12100,12100,12100,12090,702
|
|
20240903,120900,3082173210,12100,12100,12100,12090,1212
|
|
20240903,120800,3067508740,12100,12100,12100,12100,975
|
|
20240903,120700,3055711240,12090,12090,12100,12090,408
|
|
20240903,120600,3050777450,12090,12100,12100,12090,505
|
|
20240903,120500,3044666960,12090,12100,12100,12090,1072
|
|
20240903,120400,3031702350,12100,12090,12100,12090,717
|
|
20240903,120300,3023028750,12090,12100,12100,12090,585
|
|
20240903,120200,3015952940,12100,12100,12100,12090,779
|
|
20240903,120100,3006527640,12100,12100,12100,12100,434
|
|
20240903,120000,3001276240,12100,12090,12100,12090,1187
|
|
20240903,115900,2986914150,12100,12100,12100,12090,648
|
|
20240903,115800,2979073510,12100,12100,12100,12090,564
|
|
20240903,115700,2972250310,12090,12100,12100,12090,701
|
|
20240903,115600,2963768910,12100,12100,12100,12100,125
|
|
20240903,115500,2962256410,12090,12100,12100,12090,1257
|
|
20240903,115400,2947052150,12100,12100,12100,12100,948
|
|
20240903,115300,2935581350,12090,12090,12100,12090,692
|
|
20240903,115200,2927209650,12100,12100,12100,12090,148
|
|
20240903,115100,2925418940,12090,12090,12100,12090,2250
|
|
20240903,115000,2898206990,12090,12090,12090,12090,11311
|
|
20240903,114900,2761457000,12090,12090,12090,12090,675
|
|
20240903,114800,2753296250,12090,12090,12090,12080,77
|
|
20240903,114700,2752365970,12090,12080,12090,12080,1097
|
|
20240903,114600,2739104570,12080,12080,12080,12080,141
|
|
20240903,114500,2737401290,12080,12080,12090,12080,907
|
|
20240903,114400,2726437380,12090,12090,12090,12090,860
|
|
20240903,114300,2716039980,12090,12090,12090,12080,318
|
|
20240903,114200,2712197010,12090,12080,12090,12080,642
|
|
20240903,114100,2704435330,12080,12080,12090,12080,1846
|
|
20240903,114000,2682134990,12090,12090,12090,12080,1068
|
|
20240903,113900,2669222890,12080,12080,12080,12080,0
|
|
20240903,113800,2669222890,12080,12090,12090,12080,1563
|
|
20240903,113700,2650327990,12090,12090,12090,12090,323
|
|
20240903,113600,2646422920,12090,12090,12090,12080,706
|
|
20240903,113500,2637888380,12090,12090,12090,12090,108
|
|
20240903,113400,2636582660,12090,12080,12090,12080,603
|
|
20240903,113300,2629293230,12080,12090,12090,12080,3591
|
|
20240903,113200,2585908040,12090,12090,12090,12090,545
|
|
20240903,113100,2579318990,12080,12090,12090,12080,1292
|
|
20240903,113000,2563705570,12090,12090,12090,12090,369
|
|
20240903,112900,2559244360,12090,12090,12090,12080,731
|
|
20240903,112800,2550407180,12090,12090,12090,12080,121
|
|
20240903,112700,2548944450,12090,12080,12090,12080,892
|
|
20240903,112600,2538162930,12080,12080,12080,12080,486
|
|
20240903,112500,2532292050,12080,12080,12080,12070,518
|
|
20240903,112400,2526034630,12070,12080,12080,12060,2858
|
|
20240903,112300,2491529210,12080,12080,12080,12080,887
|
|
20240903,112200,2480814250,12070,12070,12080,12070,405
|
|
20240903,112100,2475924810,12070,12080,12080,12070,1015
|
|
20240903,112000,2463668200,12080,12080,12080,12070,168
|
|
20240903,111900,2461639010,12080,12080,12080,12070,1562
|
|
20240903,111800,2442771490,12080,12080,12080,12080,72
|
|
20240903,111700,2441901730,12080,12070,12080,12070,1414
|
|
20240903,111600,2424823060,12080,12080,12080,12080,1031
|
|
20240903,111500,2412368580,12080,12080,12080,12060,5639
|
|
20240903,111400,2344303120,12070,12080,12080,12070,6607
|
|
20240903,111300,2264550560,12080,12080,12080,12080,675
|
|
20240903,111200,2256396560,12070,12070,12080,12070,1466
|
|
20240903,111100,2238688920,12070,12080,12080,12070,193
|
|
20240903,111000,2236357680,12080,12080,12080,12070,1024
|
|
20240903,110900,2223990010,12080,12080,12080,12070,359
|
|
20240903,110800,2219653460,12080,12080,12080,12070,1425
|
|
20240903,110700,2202443250,12080,12080,12090,12080,890
|
|
20240903,110600,2191688120,12080,12080,12090,12080,15558
|
|
20240903,110500,2003741440,12080,12090,12090,12080,1283
|
|
20240903,110400,1988238240,12090,12090,12090,12090,625
|
|
20240903,110300,1980681990,12080,12090,12090,12080,699
|
|
20240903,110200,1972232030,12080,12080,12080,12080,13
|
|
20240903,110100,1972074990,12090,12080,12090,12080,1593
|
|
20240903,110000,1952816220,12080,12090,12090,12080,240
|
|
20240903,105900,1949914840,12090,12090,12090,12080,1711
|
|
20240903,105800,1929229910,12080,12090,12090,12080,944
|
|
20240903,105700,1917818680,12090,12080,12090,12080,676
|
|
20240903,105600,1909646000,12080,12090,12090,12080,172
|
|
20240903,105500,1907567120,12090,12090,12090,12090,906
|
|
20240903,105400,1896613580,12090,12090,12090,12080,1573
|
|
20240903,105300,1877606350,12080,12090,12090,12080,1072
|
|
20240903,105200,1864646470,12090,12090,12090,12090,126
|
|
20240903,105100,1863123130,12090,12090,12090,12080,1096
|
|
20240903,105000,1849875090,12090,12090,12090,12080,422
|
|
20240903,104900,1844773180,12090,12090,12090,12080,787
|
|
20240903,104800,1835259620,12090,12090,12090,12080,4204
|
|
20240903,104700,1784458450,12090,12090,12090,12090,655
|
|
20240903,104600,1776539500,12090,12090,12090,12080,795
|
|
20240903,104500,1766928550,12090,12090,12090,12090,104
|
|
20240903,104400,1765671190,12090,12090,12090,12080,913
|
|
20240903,104300,1754634220,12090,12080,12090,12080,511
|
|
20240903,104200,1748457000,12080,12080,12090,12080,748
|
|
20240903,104100,1739414580,12090,12090,12090,12090,331
|
|
20240903,104000,1735412790,12090,12090,12090,12090,1577
|
|
20240903,103900,1716346860,12080,12090,12090,12080,1561
|
|
20240903,103800,1697483500,12090,12090,12090,12090,717
|
|
20240903,103700,1688814970,12090,12090,12090,12080,363
|
|
20240903,103600,1684427200,12090,12090,12090,12090,914
|
|
20240903,103500,1673376940,12090,12090,12090,12090,722
|
|
20240903,103400,1664647960,12080,12090,12090,12080,530
|
|
20240903,103300,1658241660,12090,12090,12090,12080,1121
|
|
20240903,103200,1644690770,12090,12090,12090,12080,635
|
|
20240903,103100,1637016220,12090,12090,12090,12090,613
|
|
20240903,103000,1629605050,12090,12090,12090,12080,1621
|
|
20240903,102900,1610007800,12090,12090,12090,12090,831
|
|
20240903,102800,1599961010,12090,12080,12090,12080,250
|
|
20240903,102700,1596940840,12080,12080,12090,12080,2609
|
|
20240903,102600,1565417960,12090,12090,12090,12090,4539
|
|
20240903,102500,1510541450,12090,12080,12090,12080,2869
|
|
20240903,102400,1475874850,12090,12090,12090,12080,1279
|
|
20240903,102300,1460416970,12090,12090,12090,12080,1026
|
|
20240903,102200,1448015560,12090,12090,12090,12080,391
|
|
20240903,102100,1443288590,12080,12090,12090,12080,1457
|
|
20240903,102000,1425674520,12090,12080,12090,12080,2078
|
|
20240903,101900,1400563880,12090,12090,12090,12080,423
|
|
20240903,101800,1395449840,12090,12090,12090,12080,799
|
|
20240903,101700,1385790530,12080,12090,12090,12080,1434
|
|
20240903,101600,1368463390,12090,12080,12090,12080,1084
|
|
20240903,101500,1355358480,12080,12090,12090,12080,1638
|
|
20240903,101400,1335565130,12090,12080,12090,12080,558
|
|
20240903,101300,1328818960,12090,12090,12090,12080,575
|
|
20240903,101200,1321868210,12090,12090,12090,12080,1053
|
|
20240903,101100,1309140250,12080,12080,12090,12080,2627
|
|
20240903,101000,1277401420,12080,12090,12090,12080,3677
|
|
20240903,100900,1232956550,12090,12090,12090,12080,3085
|
|
20240903,100800,1195675520,12080,12080,12090,12080,1083
|
|
20240903,100700,1182582660,12090,12090,12090,12090,510
|
|
20240903,100600,1176416760,12090,12090,12090,12080,231
|
|
20240903,100500,1173624810,12090,12090,12090,12090,743
|
|
20240903,100400,1164641940,12090,12090,12090,12080,1151
|
|
20240903,100300,1150726950,12090,12090,12090,12080,781
|
|
20240903,100200,1141286770,12090,12090,12090,12090,430
|
|
20240903,100100,1136088070,12090,12090,12090,12080,5262
|
|
20240903,100000,1072471090,12090,12090,12090,12080,130
|
|
20240903,095900,1070900390,12090,12080,12090,12080,724
|
|
20240903,095800,1062148360,12080,12090,12090,12080,811
|
|
20240903,095700,1052345450,12090,12080,12090,12070,3607
|
|
20240903,095600,1008763210,12080,12090,12090,12080,1191
|
|
20240903,095500,994372520,12090,12090,12090,12090,632
|
|
20240903,095400,986731640,12090,12080,12090,12080,273
|
|
20240903,095300,983431730,12080,12080,12080,12080,651
|
|
20240903,095200,975567650,12080,12080,12080,12070,3199
|
|
20240903,095100,936927130,12080,12080,12080,12080,3906
|
|
20240903,095000,889742650,12080,12070,12080,12070,2290
|
|
20240903,094900,862084560,12080,12070,12080,12070,664
|
|
20240903,094800,854068610,12080,12080,12080,12080,618
|
|
20240903,094700,846603170,12070,12080,12080,12070,884
|
|
20240903,094600,835929200,12080,12080,12080,12080,971
|
|
20240903,094500,824199520,12080,12080,12080,12070,265
|
|
20240903,094400,820998930,12080,12080,12080,12070,885
|
|
20240903,094300,810308180,12080,12080,12080,12080,351
|
|
20240903,094200,806068100,12070,12090,12090,12070,2462
|
|
20240903,094100,776322320,12090,12080,12090,12080,375
|
|
20240903,094000,771790850,12080,12080,12090,12080,2495
|
|
20240903,093900,741643040,12080,12090,12090,12080,1771
|
|
20240903,093800,720241340,12090,12090,12090,12080,1821
|
|
20240903,093700,698226150,12090,12090,12090,12080,1181
|
|
20240903,093600,683948160,12090,12080,12090,12080,913
|
|
20240903,093500,672912340,12080,12080,12090,12080,809
|
|
20240903,093400,663133620,12090,12090,12090,12080,560
|
|
20240903,093300,656363610,12090,12080,12090,12080,644
|
|
20240903,093200,648582020,12080,12080,12080,12080,10728
|
|
20240903,093100,518987780,12080,12080,12080,12070,974
|
|
20240903,093000,507222460,12080,12080,12090,12080,2111
|
|
20240903,092900,481721550,12080,12080,12080,12070,799
|
|
20240903,092800,472069670,12080,12080,12080,12070,1361
|
|
20240903,092700,455629390,12080,12080,12080,12080,204
|
|
20240903,092600,453165070,12080,12070,12080,12070,2415
|
|
20240903,092500,423993870,12080,12080,12080,12070,493
|
|
20240903,092400,418038930,12080,12080,12080,12070,2337
|
|
20240903,092300,389823060,12070,12080,12080,12070,707
|
|
20240903,092200,381283100,12080,12080,12080,12070,1642
|
|
20240903,092100,361457760,12080,12080,12080,12070,90
|
|
20240903,092000,360371160,12080,12070,12080,12070,690
|
|
20240903,091900,352036980,12080,12080,12080,12060,1838
|
|
20240903,091800,329840110,12060,12080,12080,12060,10538
|
|
20240903,091700,202662810,12080,12080,12080,12070,549
|
|
20240903,091600,196030940,12080,12080,12080,12070,374
|
|
20240903,091500,191514040,12070,12070,12080,12060,1121
|
|
20240903,091400,177991150,12070,12060,12080,12060,166
|
|
20240903,091300,175987910,12070,12060,12070,12060,895
|
|
20240903,091200,165186780,12070,12070,12070,12060,973
|
|
20240903,091100,153451960,12070,12060,12070,12060,534
|
|
20240903,091000,147006680,12060,12070,12070,12060,836
|
|
20240903,090900,136918910,12070,12070,12080,12070,501
|
|
20240903,090800,130871830,12080,12080,12080,12070,1127
|
|
20240903,090700,117258460,12080,12070,12080,12060,784
|
|
20240903,090600,107796600,12070,12080,12080,12070,247
|
|
20240903,090500,104813010,12080,12070,12080,12060,1243
|
|
20240903,090400,89800150,12070,12070,12080,12060,986
|
|
20240903,090300,77902350,12070,12060,12070,12050,870
|
|
20240903,090200,67415130,12060,12050,12060,12050,300
|
|
20240903,090100,63797240,12060,12080,12080,12060,106
|
|
20240903,090000,62518420,12050,12080,12080,12040,5179
|