665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,200100,3689623840,10190,10190,10190,10190,0
|
|
20240912,200000,3689623840,10190,10190,10190,10190,0
|
|
20240912,195900,3689623840,10190,10190,10190,10190,0
|
|
20240912,195800,3689623840,10190,10190,10190,10190,0
|
|
20240912,195700,3689623840,10190,10190,10190,10190,0
|
|
20240912,195600,3689623840,10190,10190,10190,10190,0
|
|
20240912,195500,3689623840,10190,10190,10190,10190,0
|
|
20240912,195400,3689623840,10190,10190,10190,10190,0
|
|
20240912,195300,3689623840,10190,10190,10190,10190,0
|
|
20240912,195200,3689623840,10190,10190,10190,10190,0
|
|
20240912,195100,3689623840,10190,10190,10190,10190,0
|
|
20240912,195000,3689623840,10190,10190,10190,10190,0
|
|
20240912,194900,3689623840,10190,10190,10190,10190,0
|
|
20240912,194800,3689623840,10190,10190,10190,10190,0
|
|
20240912,194700,3689623840,10190,10190,10190,10190,0
|
|
20240912,194600,3689623840,10190,10190,10190,10190,0
|
|
20240912,194500,3689623840,10190,10190,10190,10190,0
|
|
20240912,194400,3689623840,10190,10190,10190,10190,0
|
|
20240912,194300,3689623840,10190,10190,10190,10190,0
|
|
20240912,194200,3689623840,10190,10190,10190,10190,0
|
|
20240912,194100,3689623840,10190,10190,10190,10190,0
|
|
20240912,194000,3689623840,10190,10190,10190,10190,0
|
|
20240912,193900,3689623840,10190,10190,10190,10190,0
|
|
20240912,193800,3689623840,10190,10190,10190,10190,0
|
|
20240912,193700,3689623840,10190,10190,10190,10190,0
|
|
20240912,193600,3689623840,10190,10190,10190,10190,0
|
|
20240912,193500,3689623840,10190,10190,10190,10190,0
|
|
20240912,193400,3689623840,10190,10190,10190,10190,0
|
|
20240912,193300,3689623840,10190,10190,10190,10190,0
|
|
20240912,193200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,193100,3689623840,10190,10190,10190,10190,0
|
|
20240912,193000,3689623840,10190,10190,10190,10190,0
|
|
20240912,192900,3689623840,10190,10190,10190,10190,0
|
|
20240912,192800,3689623840,10190,10190,10190,10190,0
|
|
20240912,192700,3689623840,10190,10190,10190,10190,0
|
|
20240912,192600,3689623840,10190,10190,10190,10190,0
|
|
20240912,192500,3689623840,10190,10190,10190,10190,0
|
|
20240912,192400,3689623840,10190,10190,10190,10190,0
|
|
20240912,192300,3689623840,10190,10190,10190,10190,0
|
|
20240912,192200,3689623840,10190,10190,10190,10190,0
|
|
20240912,192100,3689623840,10190,10190,10190,10190,0
|
|
20240912,192000,3689623840,10190,10190,10190,10190,0
|
|
20240912,191900,3689623840,10190,10190,10190,10190,0
|
|
20240912,191800,3689623840,10190,10190,10190,10190,0
|
|
20240912,191700,3689623840,10190,10190,10190,10190,0
|
|
20240912,191600,3689623840,10190,10190,10190,10190,0
|
|
20240912,191500,3689623840,10190,10190,10190,10190,0
|
|
20240912,191400,3689623840,10190,10190,10190,10190,0
|
|
20240912,191300,3689623840,10190,10190,10190,10190,0
|
|
20240912,191200,3689623840,10190,10190,10190,10190,0
|
|
20240912,191100,3689623840,10190,10190,10190,10190,0
|
|
20240912,191000,3689623840,10190,10190,10190,10190,0
|
|
20240912,190900,3689623840,10190,10190,10190,10190,0
|
|
20240912,190800,3689623840,10190,10190,10190,10190,0
|
|
20240912,190700,3689623840,10190,10190,10190,10190,0
|
|
20240912,190600,3689623840,10190,10190,10190,10190,0
|
|
20240912,190500,3689623840,10190,10190,10190,10190,0
|
|
20240912,190400,3689623840,10190,10190,10190,10190,0
|
|
20240912,190300,3689623840,10190,10190,10190,10190,0
|
|
20240912,190200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,190100,3689623840,10190,10190,10190,10190,0
|
|
20240912,190000,3689623840,10190,10190,10190,10190,0
|
|
20240912,185900,3689623840,10190,10190,10190,10190,0
|
|
20240912,185800,3689623840,10190,10190,10190,10190,0
|
|
20240912,185700,3689623840,10190,10190,10190,10190,0
|
|
20240912,185600,3689623840,10190,10190,10190,10190,0
|
|
20240912,185500,3689623840,10190,10190,10190,10190,0
|
|
20240912,185400,3689623840,10190,10190,10190,10190,0
|
|
20240912,185300,3689623840,10190,10190,10190,10190,0
|
|
20240912,185200,3689623840,10190,10190,10190,10190,0
|
|
20240912,185100,3689623840,10190,10190,10190,10190,0
|
|
20240912,185000,3689623840,10190,10190,10190,10190,0
|
|
20240912,184900,3689623840,10190,10190,10190,10190,0
|
|
20240912,184800,3689623840,10190,10190,10190,10190,0
|
|
20240912,184700,3689623840,10190,10190,10190,10190,0
|
|
20240912,184600,3689623840,10190,10190,10190,10190,0
|
|
20240912,184500,3689623840,10190,10190,10190,10190,0
|
|
20240912,184400,3689623840,10190,10190,10190,10190,0
|
|
20240912,184300,3689623840,10190,10190,10190,10190,0
|
|
20240912,184200,3689623840,10190,10190,10190,10190,0
|
|
20240912,184100,3689623840,10190,10190,10190,10190,0
|
|
20240912,184000,3689623840,10190,10190,10190,10190,0
|
|
20240912,183900,3689623840,10190,10190,10190,10190,0
|
|
20240912,183800,3689623840,10190,10190,10190,10190,0
|
|
20240912,183700,3689623840,10190,10190,10190,10190,0
|
|
20240912,183600,3689623840,10190,10190,10190,10190,0
|
|
20240912,183500,3689623840,10190,10190,10190,10190,0
|
|
20240912,183400,3689623840,10190,10190,10190,10190,0
|
|
20240912,183300,3689623840,10190,10190,10190,10190,0
|
|
20240912,183200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,183100,3689623840,10190,10190,10190,10190,0
|
|
20240912,183000,3689623840,10190,10190,10190,10190,0
|
|
20240912,182900,3689623840,10190,10190,10190,10190,0
|
|
20240912,182800,3689623840,10190,10190,10190,10190,0
|
|
20240912,182700,3689623840,10190,10190,10190,10190,0
|
|
20240912,182600,3689623840,10190,10190,10190,10190,0
|
|
20240912,182500,3689623840,10190,10190,10190,10190,0
|
|
20240912,182400,3689623840,10190,10190,10190,10190,0
|
|
20240912,182300,3689623840,10190,10190,10190,10190,0
|
|
20240912,182200,3689623840,10190,10190,10190,10190,0
|
|
20240912,182100,3689623840,10190,10190,10190,10190,0
|
|
20240912,182000,3689623840,10190,10190,10190,10190,0
|
|
20240912,181900,3689623840,10190,10190,10190,10190,0
|
|
20240912,181800,3689623840,10190,10190,10190,10190,0
|
|
20240912,181700,3689623840,10190,10190,10190,10190,0
|
|
20240912,181600,3689623840,10190,10190,10190,10190,0
|
|
20240912,181500,3689623840,10190,10190,10190,10190,0
|
|
20240912,181400,3689623840,10190,10190,10190,10190,0
|
|
20240912,181300,3689623840,10190,10190,10190,10190,0
|
|
20240912,181200,3689623840,10190,10190,10190,10190,0
|
|
20240912,181100,3689623840,10190,10190,10190,10190,0
|
|
20240912,181000,3689623840,10190,10190,10190,10190,0
|
|
20240912,180900,3689623840,10190,10190,10190,10190,0
|
|
20240912,180800,3689623840,10190,10190,10190,10190,0
|
|
20240912,180700,3689623840,10190,10190,10190,10190,0
|
|
20240912,180600,3689623840,10190,10190,10190,10190,0
|
|
20240912,180500,3689623840,10190,10190,10190,10190,0
|
|
20240912,180400,3689623840,10190,10190,10190,10190,0
|
|
20240912,180300,3689623840,10190,10190,10190,10190,0
|
|
20240912,180200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,180100,3689623840,10190,10190,10190,10190,0
|
|
20240912,180000,3689623840,10190,10190,10190,10190,0
|
|
20240912,175900,3689623840,10190,10190,10190,10190,0
|
|
20240912,175800,3689623840,10190,10190,10190,10190,0
|
|
20240912,175700,3689623840,10190,10190,10190,10190,0
|
|
20240912,175600,3689623840,10190,10190,10190,10190,0
|
|
20240912,175500,3689623840,10190,10190,10190,10190,0
|
|
20240912,175400,3689623840,10190,10190,10190,10190,0
|
|
20240912,175300,3689623840,10190,10190,10190,10190,0
|
|
20240912,175200,3689623840,10190,10190,10190,10190,0
|
|
20240912,175100,3689623840,10190,10190,10190,10190,0
|
|
20240912,175000,3689623840,10190,10190,10190,10190,0
|
|
20240912,174900,3689623840,10190,10190,10190,10190,0
|
|
20240912,174800,3689623840,10190,10190,10190,10190,0
|
|
20240912,174700,3689623840,10190,10190,10190,10190,0
|
|
20240912,174600,3689623840,10190,10190,10190,10190,0
|
|
20240912,174500,3689623840,10190,10190,10190,10190,0
|
|
20240912,174400,3689623840,10190,10190,10190,10190,0
|
|
20240912,174300,3689623840,10190,10190,10190,10190,0
|
|
20240912,174200,3689623840,10190,10190,10190,10190,0
|
|
20240912,174100,3689623840,10190,10190,10190,10190,0
|
|
20240912,174000,3689623840,10190,10190,10190,10190,0
|
|
20240912,173900,3689623840,10190,10190,10190,10190,0
|
|
20240912,173800,3689623840,10190,10190,10190,10190,0
|
|
20240912,173700,3689623840,10190,10190,10190,10190,0
|
|
20240912,173600,3689623840,10190,10190,10190,10190,0
|
|
20240912,173500,3689623840,10190,10190,10190,10190,0
|
|
20240912,173400,3689623840,10190,10190,10190,10190,0
|
|
20240912,173300,3689623840,10190,10190,10190,10190,0
|
|
20240912,173200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,173100,3689623840,10190,10190,10190,10190,0
|
|
20240912,173000,3689623840,10190,10190,10190,10190,0
|
|
20240912,172900,3689623840,10190,10190,10190,10190,0
|
|
20240912,172800,3689623840,10190,10190,10190,10190,0
|
|
20240912,172700,3689623840,10190,10190,10190,10190,0
|
|
20240912,172600,3689623840,10190,10190,10190,10190,0
|
|
20240912,172500,3689623840,10190,10190,10190,10190,0
|
|
20240912,172400,3689623840,10190,10190,10190,10190,0
|
|
20240912,172300,3689623840,10190,10190,10190,10190,0
|
|
20240912,172200,3689623840,10190,10190,10190,10190,0
|
|
20240912,172100,3689623840,10190,10190,10190,10190,0
|
|
20240912,172000,3689623840,10190,10190,10190,10190,0
|
|
20240912,171900,3689623840,10190,10190,10190,10190,0
|
|
20240912,171800,3689623840,10190,10190,10190,10190,0
|
|
20240912,171700,3689623840,10190,10190,10190,10190,0
|
|
20240912,171600,3689623840,10190,10190,10190,10190,0
|
|
20240912,171500,3689623840,10190,10190,10190,10190,0
|
|
20240912,171400,3689623840,10190,10190,10190,10190,0
|
|
20240912,171300,3689623840,10190,10190,10190,10190,0
|
|
20240912,171200,3689623840,10190,10190,10190,10190,0
|
|
20240912,171100,3689623840,10190,10190,10190,10190,0
|
|
20240912,171000,3689623840,10190,10190,10190,10190,0
|
|
20240912,170900,3689623840,10190,10190,10190,10190,0
|
|
20240912,170800,3689623840,10190,10190,10190,10190,0
|
|
20240912,170700,3689623840,10190,10190,10190,10190,0
|
|
20240912,170600,3689623840,10190,10190,10190,10190,0
|
|
20240912,170500,3689623840,10190,10190,10190,10190,0
|
|
20240912,170400,3689623840,10190,10190,10190,10190,0
|
|
20240912,170300,3689623840,10190,10190,10190,10190,0
|
|
20240912,170200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,170100,3689623840,10190,10190,10190,10190,0
|
|
20240912,170000,3689623840,10190,10190,10190,10190,0
|
|
20240912,165900,3689623840,10190,10190,10190,10190,0
|
|
20240912,165800,3689623840,10190,10190,10190,10190,0
|
|
20240912,165700,3689623840,10190,10190,10190,10190,0
|
|
20240912,165600,3689623840,10190,10190,10190,10190,0
|
|
20240912,165500,3689623840,10190,10190,10190,10190,0
|
|
20240912,165400,3689623840,10190,10190,10190,10190,0
|
|
20240912,165300,3689623840,10190,10190,10190,10190,0
|
|
20240912,165200,3689623840,10190,10190,10190,10190,0
|
|
20240912,165100,3689623840,10190,10190,10190,10190,0
|
|
20240912,165000,3689623840,10190,10190,10190,10190,0
|
|
20240912,164900,3689623840,10190,10190,10190,10190,0
|
|
20240912,164800,3689623840,10190,10190,10190,10190,0
|
|
20240912,164700,3689623840,10190,10190,10190,10190,0
|
|
20240912,164600,3689623840,10190,10190,10190,10190,0
|
|
20240912,164500,3689623840,10190,10190,10190,10190,0
|
|
20240912,164400,3689623840,10190,10190,10190,10190,0
|
|
20240912,164300,3689623840,10190,10190,10190,10190,0
|
|
20240912,164200,3689623840,10190,10190,10190,10190,0
|
|
20240912,164100,3689623840,10190,10190,10190,10190,0
|
|
20240912,164000,3689623840,10190,10190,10190,10190,0
|
|
20240912,163900,3689623840,10190,10190,10190,10190,0
|
|
20240912,163800,3689623840,10190,10190,10190,10190,0
|
|
20240912,163700,3689623840,10190,10190,10190,10190,0
|
|
20240912,163600,3689623840,10190,10190,10190,10190,0
|
|
20240912,163500,3689623840,10190,10190,10190,10190,0
|
|
20240912,163400,3689623840,10190,10190,10190,10190,0
|
|
20240912,163300,3689623840,10190,10190,10190,10190,0
|
|
20240912,163200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,163100,3689623840,10190,10190,10190,10190,0
|
|
20240912,163000,3689623840,10190,10190,10190,10190,0
|
|
20240912,162900,3689623840,10190,10190,10190,10190,0
|
|
20240912,162800,3689623840,10190,10190,10190,10190,0
|
|
20240912,162700,3689623840,10190,10190,10190,10190,0
|
|
20240912,162600,3689623840,10190,10190,10190,10190,0
|
|
20240912,162500,3689623840,10190,10190,10190,10190,0
|
|
20240912,162400,3689623840,10190,10190,10190,10190,0
|
|
20240912,162300,3689623840,10190,10190,10190,10190,0
|
|
20240912,162200,3689623840,10190,10190,10190,10190,0
|
|
20240912,162100,3689623840,10190,10190,10190,10190,0
|
|
20240912,162000,3689623840,10190,10190,10190,10190,0
|
|
20240912,161900,3689623840,10190,10190,10190,10190,0
|
|
20240912,161800,3689623840,10190,10190,10190,10190,0
|
|
20240912,161700,3689623840,10190,10190,10190,10190,0
|
|
20240912,161600,3689623840,10190,10190,10190,10190,0
|
|
20240912,161500,3689623840,10190,10190,10190,10190,0
|
|
20240912,161400,3689623840,10190,10190,10190,10190,0
|
|
20240912,161300,3689623840,10190,10190,10190,10190,0
|
|
20240912,161200,3689623840,10190,10190,10190,10190,0
|
|
20240912,161100,3689623840,10190,10190,10190,10190,0
|
|
20240912,161000,3689623840,10190,10190,10190,10190,0
|
|
20240912,160900,3689623840,10190,10190,10190,10190,0
|
|
20240912,160800,3689623840,10190,10190,10190,10190,0
|
|
20240912,160700,3689623840,10190,10190,10190,10190,0
|
|
20240912,160600,3689623840,10190,10190,10190,10190,0
|
|
20240912,160500,3689623840,10190,10190,10190,10190,0
|
|
20240912,160400,3689623840,10190,10190,10190,10190,0
|
|
20240912,160300,3689623840,10190,10190,10190,10190,0
|
|
20240912,160200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,160100,3689623840,10190,10190,10190,10190,0
|
|
20240912,160000,3689623840,10190,10190,10190,10190,0
|
|
20240912,155900,3689623840,10190,10190,10190,10190,0
|
|
20240912,155800,3689623840,10190,10190,10190,10190,0
|
|
20240912,155700,3689623840,10190,10190,10190,10190,0
|
|
20240912,155600,3689623840,10190,10190,10190,10190,0
|
|
20240912,155500,3689623840,10190,10190,10190,10190,0
|
|
20240912,155400,3689623840,10190,10190,10190,10190,0
|
|
20240912,155300,3689623840,10190,10190,10190,10190,0
|
|
20240912,155200,3689623840,10190,10190,10190,10190,0
|
|
20240912,155100,3689623840,10190,10190,10190,10190,0
|
|
20240912,155000,3689623840,10190,10190,10190,10190,0
|
|
20240912,154900,3689623840,10190,10190,10190,10190,0
|
|
20240912,154800,3689623840,10190,10190,10190,10190,0
|
|
20240912,154700,3689623840,10190,10190,10190,10190,0
|
|
20240912,154600,3689623840,10190,10190,10190,10190,0
|
|
20240912,154500,3689623840,10190,10190,10190,10190,0
|
|
20240912,154400,3689623840,10190,10190,10190,10190,0
|
|
20240912,154300,3689623840,10190,10190,10190,10190,0
|
|
20240912,154200,3689623840,10190,10190,10190,10190,0
|
|
20240912,154100,3689623840,10190,10190,10190,10190,0
|
|
20240912,154000,3689623840,10190,10190,10190,10190,0
|
|
20240912,153900,3689623840,10190,10190,10190,10190,0
|
|
20240912,153800,3689623840,10190,10190,10190,10190,0
|
|
20240912,153700,3689623840,10190,10190,10190,10190,0
|
|
20240912,153600,3689623840,10190,10190,10190,10190,0
|
|
20240912,153500,3689623840,10190,10190,10190,10190,0
|
|
20240912,153400,3689623840,10190,10190,10190,10190,0
|
|
20240912,153300,3689623840,10190,10190,10190,10190,0
|
|
20240912,153200,3689623840,10190,10190,10190,10190,75691
|
|
20240912,153100,3689623840,10190,10190,10190,10190,0
|
|
20240912,153000,3689623840,10190,10190,10190,10190,75691
|
|
20240912,152900,2918332550,10290,10290,10290,10290,0
|
|
20240912,152800,2918332550,10290,10290,10290,10290,0
|
|
20240912,152700,2918332550,10290,10290,10290,10290,0
|
|
20240912,152600,2918332550,10290,10290,10290,10290,0
|
|
20240912,152500,2918332550,10290,10290,10290,10290,0
|
|
20240912,152400,2918332550,10290,10290,10290,10290,0
|
|
20240912,152300,2918332550,10290,10290,10290,10290,0
|
|
20240912,152200,2918332550,10290,10290,10290,10290,0
|
|
20240912,152100,2918332550,10290,10290,10290,10290,0
|
|
20240912,152000,2918332550,10290,10290,10290,10290,0
|
|
20240912,151900,2918332550,10290,10300,10310,10280,786
|
|
20240912,151800,2910246210,10310,10290,10310,10290,421
|
|
20240912,151700,2905908510,10310,10310,10320,10270,5551
|
|
20240912,151600,2848868790,10310,10330,10330,10290,1315
|
|
20240912,151500,2835329400,10320,10330,10330,10290,2706
|
|
20240912,151400,2807411390,10340,10340,10340,10330,286
|
|
20240912,151300,2804454880,10340,10340,10340,10340,213
|
|
20240912,151200,2802252460,10330,10320,10340,10320,1059
|
|
20240912,151100,2791311000,10320,10320,10330,10320,292
|
|
20240912,151000,2788296560,10310,10320,10320,10310,1444
|
|
20240912,150900,2773403810,10320,10320,10320,10320,116
|
|
20240912,150800,2772206690,10320,10300,10320,10300,155
|
|
20240912,150700,2770607190,10310,10330,10330,10310,2164
|
|
20240912,150600,2748294130,10330,10330,10330,10320,818
|
|
20240912,150500,2739844330,10320,10330,10330,10310,300
|
|
20240912,150400,2736748730,10320,10320,10330,10320,852
|
|
20240912,150300,2727955600,10330,10330,10330,10320,460
|
|
20240912,150200,2723204470,10320,10320,10330,10320,905
|
|
20240912,150100,2713864570,10330,10330,10330,10330,362
|
|
20240912,150000,2710125110,10330,10330,10340,10330,1361
|
|
20240912,145900,2696065780,10330,10330,10330,10330,387
|
|
20240912,145800,2692068070,10330,10330,10340,10330,1134
|
|
20240912,145700,2680352850,10340,10340,10340,10340,10
|
|
20240912,145600,2680249450,10340,10330,10340,10330,56
|
|
20240912,145500,2679670960,10330,10340,10340,10330,2063
|
|
20240912,145400,2658357840,10340,10320,10340,10320,2626
|
|
20240912,145300,2631240870,10310,10320,10320,10310,67
|
|
20240912,145200,2630549800,10320,10320,10320,10320,31
|
|
20240912,145100,2630229880,10320,10310,10320,10310,415
|
|
20240912,145000,2625947110,10310,10320,10320,10310,577
|
|
20240912,144900,2619993830,10320,10320,10320,10300,2545
|
|
20240912,144800,2593738210,10320,10310,10320,10310,877
|
|
20240912,144700,2584690550,10310,10310,10320,10310,31
|
|
20240912,144600,2584370920,10310,10320,10320,10310,472
|
|
20240912,144500,2579499930,10320,10320,10320,10320,686
|
|
20240912,144400,2572420410,10320,10320,10320,10320,5
|
|
20240912,144300,2572368810,10310,10310,10320,10300,2662
|
|
20240912,144200,2544926230,10310,10310,10310,10310,1220
|
|
20240912,144100,2532348030,10310,10300,10310,10300,60
|
|
20240912,144000,2531729730,10310,10300,10310,10290,361
|
|
20240912,143900,2528012170,10300,10300,10300,10300,475
|
|
20240912,143800,2523119670,10300,10300,10300,10300,1
|
|
20240912,143700,2523109370,10300,10310,10310,10300,177
|
|
20240912,143600,2521286260,10300,10310,10310,10300,569
|
|
20240912,143500,2515425520,10310,10320,10320,10310,5
|
|
20240912,143400,2515373950,10310,10310,10310,10300,1238
|
|
20240912,143300,2502610280,10310,10320,10330,10300,2847
|
|
20240912,143200,2473261370,10310,10310,10310,10310,997
|
|
20240912,143100,2462982300,10310,10300,10310,10300,1089
|
|
20240912,143000,2451765230,10310,10300,10310,10300,741
|
|
20240912,142900,2444125860,10310,10320,10320,10310,740
|
|
20240912,142800,2436496210,10320,10320,10320,10320,518
|
|
20240912,142700,2431150450,10320,10320,10320,10320,6
|
|
20240912,142600,2431088530,10310,10310,10320,10310,360
|
|
20240912,142500,2427376920,10300,10310,10310,10300,450
|
|
20240912,142400,2422740430,10290,10320,10320,10290,1580
|
|
20240912,142300,2406440960,10320,10320,10320,10320,926
|
|
20240912,142200,2396884640,10320,10310,10320,10310,3
|
|
20240912,142100,2396853690,10310,10310,10310,10310,1862
|
|
20240912,142000,2377656470,10300,10300,10300,10300,160
|
|
20240912,141900,2376008470,10300,10300,10300,10300,436
|
|
20240912,141800,2371517670,10300,10300,10300,10300,41
|
|
20240912,141700,2371095370,10300,10300,10310,10300,1075
|
|
20240912,141600,2360022470,10310,10310,10310,10300,140
|
|
20240912,141500,2358580070,10310,10310,10310,10310,0
|
|
20240912,141400,2358580070,10310,10310,10310,10310,45
|
|
20240912,141300,2358116120,10310,10300,10310,10300,351
|
|
20240912,141200,2354497640,10310,10300,10310,10300,572
|
|
20240912,141100,2348605640,10300,10300,10300,10300,2086
|
|
20240912,141000,2327119840,10300,10290,10300,10290,683
|
|
20240912,140900,2320085040,10290,10280,10290,10280,2044
|
|
20240912,140800,2299052330,10280,10280,10280,10280,14
|
|
20240912,140700,2298908410,10290,10290,10290,10280,174
|
|
20240912,140600,2297118610,10280,10280,10280,10280,688
|
|
20240912,140500,2290045970,10280,10280,10280,10280,24
|
|
20240912,140400,2289799250,10290,10290,10290,10290,2
|
|
20240912,140300,2289778670,10280,10280,10280,10280,50
|
|
20240912,140200,2289264670,10290,10290,10290,10290,0
|
|
20240912,140100,2289264670,10290,10290,10290,10290,4
|
|
20240912,140000,2289223510,10290,10280,10290,10270,989
|
|
20240912,135900,2279054100,10290,10290,10290,10290,1
|
|
20240912,135800,2279043810,10290,10290,10290,10290,792
|
|
20240912,135700,2270894130,10290,10280,10290,10280,25
|
|
20240912,135600,2270637080,10270,10280,10280,10270,689
|
|
20240912,135500,2263555960,10290,10300,10300,10270,1135
|
|
20240912,135400,2251874760,10290,10290,10300,10270,3147
|
|
20240912,135300,2219493350,10290,10290,10300,10290,49
|
|
20240912,135200,2218988710,10300,10290,10300,10290,250
|
|
20240912,135100,2216415710,10300,10300,10300,10300,37
|
|
20240912,135000,2216034610,10300,10300,10300,10300,53
|
|
20240912,134900,2215488710,10300,10300,10300,10300,56
|
|
20240912,134800,2214911910,10300,10290,10300,10290,58
|
|
20240912,134700,2214314530,10290,10300,10300,10290,58
|
|
20240912,134600,2213717230,10290,10290,10290,10290,0
|
|
20240912,134500,2213717230,10290,10300,10300,10290,96
|
|
20240912,134400,2212728950,10290,10290,10290,10290,1
|
|
20240912,134300,2212718660,10290,10290,10290,10290,1665
|
|
20240912,134200,2195585810,10290,10290,10290,10290,111
|
|
20240912,134100,2194443620,10280,10280,10280,10280,12
|
|
20240912,134000,2194320260,10290,10290,10290,10280,367
|
|
20240912,133900,2190547470,10290,10290,10290,10290,217
|
|
20240912,133800,2188314540,10300,10300,10300,10300,10
|
|
20240912,133700,2188211540,10290,10290,10290,10280,171
|
|
20240912,133600,2186451960,10290,10290,10290,10290,1057
|
|
20240912,133500,2175575430,10290,10290,10290,10290,1
|
|
20240912,133400,2175565140,10290,10290,10290,10290,15
|
|
20240912,133300,2175410790,10290,10290,10290,10290,113
|
|
20240912,133200,2174248020,10290,10290,10290,10290,30
|
|
20240912,133100,2173939320,10300,10310,10310,10300,146
|
|
20240912,133000,2172435420,10300,10300,10300,10300,460
|
|
20240912,132900,2167697420,10310,10310,10310,10300,813
|
|
20240912,132800,2159323370,10300,10310,10310,10300,428
|
|
20240912,132700,2154913770,10310,10310,10310,10300,446
|
|
20240912,132600,2150316010,10300,10290,10300,10290,9485
|
|
20240912,132500,2052670730,10290,10280,10290,10280,62
|
|
20240912,132400,2052032770,10280,10280,10290,10280,827
|
|
20240912,132300,2043530810,10280,10270,10280,10270,206
|
|
20240912,132200,2041413630,10280,10270,10280,10270,361
|
|
20240912,132100,2037704670,10270,10270,10270,10270,696
|
|
20240912,132000,2030556750,10270,10250,10270,10250,717
|
|
20240912,131900,2023193530,10260,10260,10260,10260,284
|
|
20240912,131800,2020279690,10260,10260,10260,10260,225
|
|
20240912,131700,2017971190,10260,10260,10260,10260,38
|
|
20240912,131600,2017581310,10260,10260,10260,10260,0
|
|
20240912,131500,2017581310,10260,10260,10260,10260,50
|
|
20240912,131400,2017068310,10260,10260,10260,10260,526
|
|
20240912,131300,2011671550,10260,10260,10260,10260,2
|
|
20240912,131200,2011651030,10260,10260,10270,10260,2667
|
|
20240912,131100,1984274650,10260,10250,10260,10250,724
|
|
20240912,131000,1976847450,10260,10260,10260,10260,0
|
|
20240912,130900,1976847450,10260,10260,10260,10260,1
|
|
20240912,130800,1976837190,10260,10260,10260,10260,2
|
|
20240912,130700,1976816670,10260,10260,10260,10260,834
|
|
20240912,130600,1968259830,10260,10270,10270,10260,55
|
|
20240912,130500,1967695480,10270,10270,10270,10270,20
|
|
20240912,130400,1967490080,10260,10260,10260,10250,314
|
|
20240912,130300,1964268460,10260,10260,10260,10260,26
|
|
20240912,130200,1964001700,10260,10260,10260,10260,2
|
|
20240912,130100,1963981180,10260,10270,10270,10260,800
|
|
20240912,130000,1955772780,10270,10270,10270,10270,0
|
|
20240912,125900,1955772780,10270,10260,10270,10260,356
|
|
20240912,125800,1952116680,10270,10260,10270,10260,215
|
|
20240912,125700,1949909630,10270,10270,10270,10270,40
|
|
20240912,125600,1949498830,10270,10270,10270,10270,116
|
|
20240912,125500,1948307510,10260,10250,10260,10250,921
|
|
20240912,125400,1938858060,10250,10260,10260,10250,53
|
|
20240912,125300,1938314330,10260,10260,10260,10260,0
|
|
20240912,125200,1938314330,10260,10260,10260,10260,0
|
|
20240912,125100,1938314330,10260,10260,10260,10260,5
|
|
20240912,125000,1938263030,10260,10260,10260,10260,501
|
|
20240912,124900,1933122770,10260,10260,10260,10260,0
|
|
20240912,124800,1933122770,10260,10260,10260,10260,390
|
|
20240912,124700,1929121370,10260,10260,10260,10260,158
|
|
20240912,124600,1927500290,10270,10270,10270,10260,863
|
|
20240912,124500,1918642280,10280,10280,10280,10270,1200
|
|
20240912,124400,1906316250,10280,10280,10280,10280,148
|
|
20240912,124300,1904794810,10280,10280,10280,10280,0
|
|
20240912,124200,1904794810,10280,10280,10280,10280,16
|
|
20240912,124100,1904630330,10280,10280,10280,10270,54
|
|
20240912,124000,1904075220,10270,10270,10270,10270,1341
|
|
20240912,123900,1890303150,10260,10270,10270,10250,564
|
|
20240912,123800,1884516610,10270,10260,10270,10260,1100
|
|
20240912,123700,1873230070,10260,10260,10260,10260,176
|
|
20240912,123600,1871424310,10250,10260,10260,10250,206
|
|
20240912,123500,1869311450,10260,10260,10260,10260,7
|
|
20240912,123400,1869239630,10250,10250,10250,10240,230
|
|
20240912,123300,1866882910,10250,10250,10250,10250,9
|
|
20240912,123200,1866790660,10250,10250,10250,10250,137
|
|
20240912,123100,1865386410,10240,10250,10250,10240,13
|
|
20240912,123000,1865253190,10250,10260,10260,10250,1077
|
|
20240912,122900,1854213240,10260,10260,10260,10250,8
|
|
20240912,122800,1854131180,10260,10260,10260,10260,140
|
|
20240912,122700,1852694780,10250,10250,10250,10250,445
|
|
20240912,122600,1848133530,10250,10250,10250,10230,1148
|
|
20240912,122500,1836386040,10250,10250,10250,10240,145
|
|
20240912,122400,1834899810,10250,10250,10250,10250,146
|
|
20240912,122300,1833403310,10240,10250,10250,10240,203
|
|
20240912,122200,1831322600,10250,10260,10260,10250,410
|
|
20240912,122100,1827116020,10260,10270,10270,10260,330
|
|
20240912,122000,1823729980,10260,10260,10260,10260,27
|
|
20240912,121900,1823452960,10270,10280,10280,10270,746
|
|
20240912,121800,1815790700,10280,10270,10280,10270,52
|
|
20240912,121700,1815256230,10260,10270,10270,10260,164
|
|
20240912,121600,1813572250,10270,10260,10270,10260,659
|
|
20240912,121500,1806804370,10260,10260,10270,10260,953
|
|
20240912,121400,1797025430,10260,10250,10260,10250,158
|
|
20240912,121300,1795405350,10260,10250,10260,10250,52
|
|
20240912,121200,1794872130,10260,10250,10260,10250,10
|
|
20240912,121100,1794769620,10250,10250,10250,10250,231
|
|
20240912,121000,1792401870,10250,10250,10250,10250,0
|
|
20240912,120900,1792401870,10250,10250,10260,10250,504
|
|
20240912,120800,1787234510,10250,10260,10260,10250,425
|
|
20240912,120700,1782875530,10260,10250,10260,10250,208
|
|
20240912,120600,1780743450,10260,10260,10260,10260,0
|
|
20240912,120500,1780743450,10260,10260,10260,10260,146
|
|
20240912,120400,1779245490,10260,10260,10260,10260,12
|
|
20240912,120300,1779122370,10260,10260,10260,10260,1
|
|
20240912,120200,1779112110,10260,10260,10260,10260,117
|
|
20240912,120100,1777911690,10270,10280,10280,10270,1410
|
|
20240912,120000,1763430590,10280,10270,10280,10270,3837
|
|
20240912,115900,1724020640,10260,10270,10270,10260,190
|
|
20240912,115800,1722069350,10260,10260,10270,10260,141
|
|
20240912,115700,1720622300,10260,10260,10270,10260,77
|
|
20240912,115600,1719831530,10260,10260,10260,10260,2605
|
|
20240912,115500,1693104230,10250,10250,10250,10250,6
|
|
20240912,115400,1693042730,10250,10240,10250,10240,364
|
|
20240912,115300,1689311860,10250,10240,10250,10240,137
|
|
20240912,115200,1687907620,10250,10250,10250,10250,1
|
|
20240912,115100,1687897370,10250,10250,10250,10250,791
|
|
20240912,115000,1679789620,10250,10250,10250,10250,0
|
|
20240912,114900,1679789620,10250,10250,10250,10250,262
|
|
20240912,114800,1677104120,10250,10250,10250,10250,510
|
|
20240912,114700,1671876620,10260,10240,10260,10240,1736
|
|
20240912,114600,1654082620,10240,10240,10240,10240,1
|
|
20240912,114500,1654072380,10240,10250,10250,10240,320
|
|
20240912,114400,1650794580,10250,10250,10250,10250,1
|
|
20240912,114300,1650784330,10240,10240,10240,10240,492
|
|
20240912,114200,1645746250,10250,10240,10250,10240,60
|
|
20240912,114100,1645131450,10240,10240,10240,10240,0
|
|
20240912,114000,1645131450,10240,10240,10240,10230,129
|
|
20240912,113900,1643810510,10250,10250,10250,10250,2
|
|
20240912,113800,1643790010,10240,10240,10240,10240,361
|
|
20240912,113700,1640093370,10240,10230,10240,10230,2
|
|
20240912,113600,1640072900,10240,10240,10240,10240,42
|
|
20240912,113500,1639642820,10240,10250,10250,10240,203
|
|
20240912,113400,1637563550,10250,10250,10250,10250,152
|
|
20240912,113300,1636005550,10240,10240,10260,10230,429
|
|
20240912,113200,1631616200,10250,10250,10260,10250,3675
|
|
20240912,113100,1593935560,10250,10250,10250,10250,0
|
|
20240912,113000,1593935560,10250,10250,10250,10250,46
|
|
20240912,112900,1593464060,10240,10250,10250,10240,12
|
|
20240912,112800,1593341170,10240,10240,10240,10220,313
|
|
20240912,112700,1590136390,10240,10240,10240,10240,344
|
|
20240912,112600,1586613830,10240,10250,10250,10240,1327
|
|
20240912,112500,1573019300,10250,10240,10250,10240,132
|
|
20240912,112400,1571666800,10250,10240,10250,10240,648
|
|
20240912,112300,1565030820,10240,10230,10240,10230,55
|
|
20240912,112200,1564467780,10240,10230,10240,10230,107
|
|
20240912,112100,1563372600,10240,10240,10240,10230,176
|
|
20240912,112000,1561570550,10240,10240,10250,10240,1488
|
|
20240912,111900,1546329610,10240,10240,10240,10240,40
|
|
20240912,111800,1545920010,10240,10230,10240,10230,1074
|
|
20240912,111700,1534929990,10230,10230,10230,10230,150
|
|
20240912,111600,1533395490,10230,10230,10230,10230,100
|
|
20240912,111500,1532372490,10230,10230,10230,10230,521
|
|
20240912,111400,1527042660,10230,10230,10230,10230,11
|
|
20240912,111300,1526930130,10230,10240,10240,10230,175
|
|
20240912,111200,1525139870,10230,10230,10230,10230,1294
|
|
20240912,111100,1511902250,10220,10230,10230,10220,1139
|
|
20240912,111000,1500255020,10230,10240,10240,10230,896
|
|
20240912,110900,1491087350,10240,10220,10240,10210,3156
|
|
20240912,110800,1458806930,10220,10210,10220,10210,1194
|
|
20240912,110700,1446612770,10210,10210,10210,10210,23
|
|
20240912,110600,1446377940,10210,10190,10210,10180,1261
|
|
20240912,110500,1433521330,10180,10180,10190,10180,277
|
|
20240912,110400,1430699770,10180,10180,10180,10180,486
|
|
20240912,110300,1425752290,10180,10180,10180,10180,203
|
|
20240912,110200,1423685750,10180,10180,10180,10180,21
|
|
20240912,110100,1423471970,10180,10170,10180,10170,63
|
|
20240912,110000,1422831060,10170,10170,10170,10170,64
|
|
20240912,105900,1422180180,10160,10170,10170,10160,110
|
|
20240912,105800,1421062480,10170,10170,10170,10160,125
|
|
20240912,105700,1419792260,10170,10170,10170,10170,2
|
|
20240912,105600,1419771920,10160,10160,10160,10160,9
|
|
20240912,105500,1419680480,10170,10160,10170,10160,113
|
|
20240912,105400,1418532390,10160,10160,10160,10160,14
|
|
20240912,105300,1418390150,10160,10160,10160,10160,33
|
|
20240912,105200,1418054870,10170,10170,10170,10170,0
|
|
20240912,105100,1418054870,10170,10170,10170,10160,116
|
|
20240912,105000,1416875830,10170,10170,10170,10160,813
|
|
20240912,104900,1408611760,10160,10170,10180,10140,2416
|
|
20240912,104800,1384087820,10180,10170,10180,10170,164
|
|
20240912,104700,1382418940,10170,10180,10180,10140,4597
|
|
20240912,104600,1335715290,10170,10180,10190,10170,2702
|
|
20240912,104500,1308203370,10170,10170,10170,10170,263
|
|
20240912,104400,1305528660,10170,10170,10170,10170,512
|
|
20240912,104300,1300321620,10170,10190,10190,10170,51
|
|
20240912,104200,1299802790,10180,10180,10180,10180,104
|
|
20240912,104100,1298744070,10180,10180,10180,10180,290
|
|
20240912,104000,1295791870,10170,10170,10170,10170,603
|
|
20240912,103900,1289659360,10170,10180,10180,10170,101
|
|
20240912,103800,1288632180,10180,10180,10180,10180,204
|
|
20240912,103700,1286555460,10180,10180,10180,10180,151
|
|
20240912,103600,1285018280,10180,10180,10180,10180,11
|
|
20240912,103500,1284906300,10170,10170,10180,10170,1060
|
|
20240912,103400,1274120100,10170,10160,10170,10160,1355
|
|
20240912,103300,1260347880,10160,10150,10160,10150,1602
|
|
20240912,103200,1244082290,10160,10160,10160,10160,996
|
|
20240912,103100,1233962930,10170,10170,10170,10170,0
|
|
20240912,103000,1233962930,10170,10170,10180,10170,544
|
|
20240912,102900,1228430440,10180,10180,10180,10180,0
|
|
20240912,102800,1228430440,10180,10170,10180,10170,649
|
|
20240912,102700,1221824700,10180,10180,10180,10180,6
|
|
20240912,102600,1221763620,10190,10190,10190,10190,1
|
|
20240912,102500,1221753430,10180,10180,10180,10170,1468
|
|
20240912,102400,1206814730,10190,10180,10190,10180,112
|
|
20240912,102300,1205674550,10180,10180,10190,10180,472
|
|
20240912,102200,1200866790,10190,10180,10190,10180,350
|
|
20240912,102100,1197300790,10190,10190,10190,10190,179
|
|
20240912,102000,1195476780,10180,10180,10180,10180,203
|
|
20240912,101900,1193410240,10180,10200,10200,10180,314
|
|
20240912,101800,1190211940,10200,10200,10200,10200,104
|
|
20240912,101700,1189151140,10200,10190,10200,10190,166
|
|
20240912,101600,1187458080,10190,10170,10190,10170,687
|
|
20240912,101500,1180463750,10170,10170,10180,10160,613
|
|
20240912,101400,1174228410,10170,10170,10180,10160,419
|
|
20240912,101300,1169969080,10160,10190,10190,10160,568
|
|
20240912,101200,1164190710,10180,10190,10190,10180,7
|
|
20240912,101100,1164119440,10190,10190,10200,10170,677
|
|
20240912,101000,1157227020,10200,10200,10200,10200,1397
|
|
20240912,100900,1142977620,10210,10210,10210,10200,18
|
|
20240912,100800,1142793900,10210,10210,10210,10210,205
|
|
20240912,100700,1140700850,10220,10220,10220,10220,36
|
|
20240912,100600,1140332930,10220,10220,10220,10220,39
|
|
20240912,100500,1139934350,10220,10220,10220,10220,0
|
|
20240912,100400,1139934350,10220,10220,10220,10210,1234
|
|
20240912,100300,1127323480,10220,10180,10220,10180,1707
|
|
20240912,100200,1109898960,10190,10180,10190,10170,2284
|
|
20240912,100100,1086656820,10190,10200,10200,10190,2630
|
|
20240912,100000,1059851600,10200,10200,10210,10200,405
|
|
20240912,095900,1055720580,10210,10210,10210,10210,101
|
|
20240912,095800,1054689370,10210,10200,10210,10200,276
|
|
20240912,095700,1051872460,10200,10200,10200,10200,279
|
|
20240912,095600,1049026660,10190,10200,10200,10190,163
|
|
20240912,095500,1047364370,10200,10210,10210,10200,1624
|
|
20240912,095400,1030790350,10220,10210,10230,10210,115
|
|
20240912,095300,1029615340,10220,10230,10230,10220,508
|
|
20240912,095200,1024423480,10230,10220,10230,10220,607
|
|
20240912,095100,1018219640,10210,10210,10210,10210,1
|
|
20240912,095000,1018209430,10210,10210,10220,10200,778
|
|
20240912,094900,1010264130,10210,10220,10220,10210,910
|
|
20240912,094800,1000965670,10220,10210,10220,10210,35
|
|
20240912,094700,1000608220,10220,10210,10220,10210,24
|
|
20240912,094600,1000363170,10210,10220,10220,10210,611
|
|
20240912,094500,994119210,10220,10220,10220,10220,56
|
|
20240912,094400,993546890,10220,10230,10230,10220,43
|
|
20240912,094300,993107030,10220,10230,10230,10220,589
|
|
20240912,094200,987082020,10230,10240,10240,10230,949
|
|
20240912,094100,977371960,10250,10260,10260,10250,21
|
|
20240912,094000,977156700,10260,10260,10270,10260,2995
|
|
20240912,093900,946427950,10270,10270,10270,10250,1514
|
|
20240912,093800,930894710,10270,10260,10270,10260,305
|
|
20240912,093700,927765170,10260,10260,10260,10260,197
|
|
20240912,093600,925743950,10260,10260,10270,10260,922
|
|
20240912,093500,916279090,10270,10270,10270,10270,519
|
|
20240912,093400,910948960,10270,10280,10280,10250,3412
|
|
20240912,093300,875941410,10280,10280,10290,10280,648
|
|
20240912,093200,869275200,10290,10280,10290,10280,489
|
|
20240912,093100,864248120,10280,10270,10280,10260,2954
|
|
20240912,093000,833896030,10260,10240,10260,10240,1304
|
|
20240912,092900,820524990,10220,10200,10230,10200,1565
|
|
20240912,092800,804517410,10210,10220,10220,10210,350
|
|
20240912,092700,800943900,10220,10220,10230,10200,1436
|
|
20240912,092600,786285800,10220,10230,10230,10190,3044
|
|
20240912,092500,755215810,10260,10240,10260,10220,3258
|
|
20240912,092400,721863030,10250,10240,10260,10240,261
|
|
20240912,092300,719187320,10260,10250,10260,10240,240
|
|
20240912,092200,716728500,10260,10220,10260,10220,1742
|
|
20240912,092100,698889290,10220,10250,10250,10220,1261
|
|
20240912,092000,685986810,10260,10250,10260,10250,347
|
|
20240912,091900,682427130,10240,10250,10250,10220,450
|
|
20240912,091800,677818070,10260,10250,10260,10230,177
|
|
20240912,091700,676005280,10270,10270,10270,10230,997
|
|
20240912,091600,665777910,10280,10260,10280,10260,1467
|
|
20240912,091500,650704610,10260,10250,10260,10230,738
|
|
20240912,091400,643142540,10260,10270,10270,10250,318
|
|
20240912,091300,639878600,10270,10260,10280,10250,1194
|
|
20240912,091200,627609520,10250,10280,10280,10250,10122
|
|
20240912,091100,523794640,10280,10260,10280,10260,3792
|
|
20240912,091000,484839830,10260,10290,10290,10260,2414
|
|
20240912,090900,460030950,10290,10260,10300,10240,6775
|
|
20240912,090800,390395250,10250,10270,10270,10200,2865
|
|
20240912,090700,361076970,10250,10280,10300,10250,3839
|
|
20240912,090600,321625310,10270,10250,10270,10220,3515
|
|
20240912,090500,285561500,10250,10230,10270,10220,6706
|
|
20240912,090400,216876200,10230,10190,10230,10170,2377
|
|
20240912,090300,192616420,10180,10140,10200,10140,2505
|
|
20240912,090200,167104210,10130,10170,10170,10130,697
|
|
20240912,090100,160029460,10180,10130,10250,10130,6758
|
|
20240912,090000,91319650,10140,10050,10150,10050,9050
|