597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185400,12387150450,16270,16270,16270,16270,34128
|
|
20240909,185300,12387150450,16270,16270,16270,16270,0
|
|
20240909,185200,12387150450,16270,16270,16270,16270,0
|
|
20240909,185100,12387150450,16270,16270,16270,16270,0
|
|
20240909,185000,12387150450,16270,16270,16270,16270,0
|
|
20240909,184900,12387150450,16270,16270,16270,16270,0
|
|
20240909,184800,12387150450,16270,16270,16270,16270,0
|
|
20240909,184700,12387150450,16270,16270,16270,16270,0
|
|
20240909,184600,12387150450,16270,16270,16270,16270,0
|
|
20240909,184500,12387150450,16270,16270,16270,16270,0
|
|
20240909,184400,12387150450,16270,16270,16270,16270,0
|
|
20240909,184300,12387150450,16270,16270,16270,16270,0
|
|
20240909,184200,12387150450,16270,16270,16270,16270,0
|
|
20240909,184100,12387150450,16270,16270,16270,16270,0
|
|
20240909,184000,12387150450,16270,16270,16270,16270,0
|
|
20240909,183900,12387150450,16270,16270,16270,16270,0
|
|
20240909,183800,12387150450,16270,16270,16270,16270,0
|
|
20240909,183700,12387150450,16270,16270,16270,16270,0
|
|
20240909,183600,12387150450,16270,16270,16270,16270,0
|
|
20240909,183500,12387150450,16270,16270,16270,16270,0
|
|
20240909,183400,12387150450,16270,16270,16270,16270,0
|
|
20240909,183300,12387150450,16270,16270,16270,16270,0
|
|
20240909,183200,12387150450,16270,16270,16270,16270,0
|
|
20240909,183100,12387150450,16270,16270,16270,16270,0
|
|
20240909,183000,12387150450,16270,16270,16270,16270,0
|
|
20240909,182900,12387150450,16270,16270,16270,16270,0
|
|
20240909,182800,12387150450,16270,16270,16270,16270,0
|
|
20240909,182700,12387150450,16270,16270,16270,16270,0
|
|
20240909,182600,12387150450,16270,16270,16270,16270,0
|
|
20240909,182500,12387150450,16270,16270,16270,16270,0
|
|
20240909,182400,12387150450,16270,16270,16270,16270,34128
|
|
20240909,182300,12387150450,16270,16270,16270,16270,0
|
|
20240909,182200,12387150450,16270,16270,16270,16270,0
|
|
20240909,182100,12387150450,16270,16270,16270,16270,0
|
|
20240909,182000,12387150450,16270,16270,16270,16270,0
|
|
20240909,181900,12387150450,16270,16270,16270,16270,0
|
|
20240909,181800,12387150450,16270,16270,16270,16270,0
|
|
20240909,181700,12387150450,16270,16270,16270,16270,0
|
|
20240909,181600,12387150450,16270,16270,16270,16270,0
|
|
20240909,181500,12387150450,16270,16270,16270,16270,0
|
|
20240909,181400,12387150450,16270,16270,16270,16270,0
|
|
20240909,181300,12387150450,16270,16270,16270,16270,0
|
|
20240909,181200,12387150450,16270,16270,16270,16270,0
|
|
20240909,181100,12387150450,16270,16270,16270,16270,0
|
|
20240909,181000,12387150450,16270,16270,16270,16270,0
|
|
20240909,180900,12387150450,16270,16270,16270,16270,0
|
|
20240909,180800,12387150450,16270,16270,16270,16270,0
|
|
20240909,180700,12387150450,16270,16270,16270,16270,0
|
|
20240909,180600,12387150450,16270,16270,16270,16270,0
|
|
20240909,180500,12387150450,16270,16270,16270,16270,0
|
|
20240909,180400,12387150450,16270,16270,16270,16270,0
|
|
20240909,180300,12387150450,16270,16270,16270,16270,0
|
|
20240909,180200,12387150450,16270,16270,16270,16270,0
|
|
20240909,180100,12387150450,16270,16270,16270,16270,0
|
|
20240909,180000,12387150450,16270,16270,16270,16270,0
|
|
20240909,175900,12387150450,16270,16270,16270,16270,0
|
|
20240909,175800,12387150450,16270,16270,16270,16270,0
|
|
20240909,175700,12387150450,16270,16270,16270,16270,0
|
|
20240909,175600,12387150450,16270,16270,16270,16270,0
|
|
20240909,175500,12387150450,16270,16270,16270,16270,0
|
|
20240909,175400,12387150450,16270,16270,16270,16270,34128
|
|
20240909,175300,12387150450,16270,16270,16270,16270,0
|
|
20240909,175200,12387150450,16270,16270,16270,16270,0
|
|
20240909,175100,12387150450,16270,16270,16270,16270,0
|
|
20240909,175000,12387150450,16270,16270,16270,16270,0
|
|
20240909,174900,12387150450,16270,16270,16270,16270,0
|
|
20240909,174800,12387150450,16270,16270,16270,16270,0
|
|
20240909,174700,12387150450,16270,16270,16270,16270,0
|
|
20240909,174600,12387150450,16270,16270,16270,16270,0
|
|
20240909,174500,12387150450,16270,16270,16270,16270,0
|
|
20240909,174400,12387150450,16270,16270,16270,16270,0
|
|
20240909,174300,12387150450,16270,16270,16270,16270,0
|
|
20240909,174200,12387150450,16270,16270,16270,16270,0
|
|
20240909,174100,12387150450,16270,16270,16270,16270,0
|
|
20240909,174000,12387150450,16270,16270,16270,16270,0
|
|
20240909,173900,12387150450,16270,16270,16270,16270,0
|
|
20240909,173800,12387150450,16270,16270,16270,16270,0
|
|
20240909,173700,12387150450,16270,16270,16270,16270,0
|
|
20240909,173600,12387150450,16270,16270,16270,16270,0
|
|
20240909,173500,12387150450,16270,16270,16270,16270,0
|
|
20240909,173400,12387150450,16270,16270,16270,16270,0
|
|
20240909,173300,12387150450,16270,16270,16270,16270,0
|
|
20240909,173200,12387150450,16270,16270,16270,16270,0
|
|
20240909,173100,12387150450,16270,16270,16270,16270,0
|
|
20240909,173000,12387150450,16270,16270,16270,16270,0
|
|
20240909,172900,12387150450,16270,16270,16270,16270,0
|
|
20240909,172800,12387150450,16270,16270,16270,16270,0
|
|
20240909,172700,12387150450,16270,16270,16270,16270,0
|
|
20240909,172600,12387150450,16270,16270,16270,16270,0
|
|
20240909,172500,12387150450,16270,16270,16270,16270,0
|
|
20240909,172400,12387150450,16270,16270,16270,16270,34128
|
|
20240909,172300,12387150450,16270,16270,16270,16270,0
|
|
20240909,172200,12387150450,16270,16270,16270,16270,0
|
|
20240909,172100,12387150450,16270,16270,16270,16270,0
|
|
20240909,172000,12387150450,16270,16270,16270,16270,0
|
|
20240909,171900,12387150450,16270,16270,16270,16270,0
|
|
20240909,171800,12387150450,16270,16270,16270,16270,0
|
|
20240909,171700,12387150450,16270,16270,16270,16270,0
|
|
20240909,171600,12387150450,16270,16270,16270,16270,0
|
|
20240909,171500,12387150450,16270,16270,16270,16270,0
|
|
20240909,171400,12387150450,16270,16270,16270,16270,0
|
|
20240909,171300,12387150450,16270,16270,16270,16270,0
|
|
20240909,171200,12387150450,16270,16270,16270,16270,0
|
|
20240909,171100,12387150450,16270,16270,16270,16270,0
|
|
20240909,171000,12387150450,16270,16270,16270,16270,0
|
|
20240909,170900,12387150450,16270,16270,16270,16270,0
|
|
20240909,170800,12387150450,16270,16270,16270,16270,0
|
|
20240909,170700,12387150450,16270,16270,16270,16270,0
|
|
20240909,170600,12387150450,16270,16270,16270,16270,0
|
|
20240909,170500,12387150450,16270,16270,16270,16270,0
|
|
20240909,170400,12387150450,16270,16270,16270,16270,0
|
|
20240909,170300,12387150450,16270,16270,16270,16270,0
|
|
20240909,170200,12387150450,16270,16270,16270,16270,0
|
|
20240909,170100,12387150450,16270,16270,16270,16270,0
|
|
20240909,170000,12387150450,16270,16270,16270,16270,0
|
|
20240909,165900,12387150450,16270,16270,16270,16270,0
|
|
20240909,165800,12387150450,16270,16270,16270,16270,0
|
|
20240909,165700,12387150450,16270,16270,16270,16270,0
|
|
20240909,165600,12387150450,16270,16270,16270,16270,0
|
|
20240909,165500,12387150450,16270,16270,16270,16270,0
|
|
20240909,165400,12387150450,16270,16270,16270,16270,34128
|
|
20240909,165300,12387150450,16270,16270,16270,16270,0
|
|
20240909,165200,12387150450,16270,16270,16270,16270,0
|
|
20240909,165100,12387150450,16270,16270,16270,16270,0
|
|
20240909,165000,12387150450,16270,16270,16270,16270,0
|
|
20240909,164900,12387150450,16270,16270,16270,16270,0
|
|
20240909,164800,12387150450,16270,16270,16270,16270,0
|
|
20240909,164700,12387150450,16270,16270,16270,16270,0
|
|
20240909,164600,12387150450,16270,16270,16270,16270,0
|
|
20240909,164500,12387150450,16270,16270,16270,16270,0
|
|
20240909,164400,12387150450,16270,16270,16270,16270,0
|
|
20240909,164300,12387150450,16270,16270,16270,16270,0
|
|
20240909,164200,12387150450,16270,16270,16270,16270,0
|
|
20240909,164100,12387150450,16270,16270,16270,16270,0
|
|
20240909,164000,12387150450,16270,16270,16270,16270,0
|
|
20240909,163900,12387150450,16270,16270,16270,16270,0
|
|
20240909,163800,12387150450,16270,16270,16270,16270,0
|
|
20240909,163700,12387150450,16270,16270,16270,16270,0
|
|
20240909,163600,12387150450,16270,16270,16270,16270,0
|
|
20240909,163500,12387150450,16270,16270,16270,16270,0
|
|
20240909,163400,12387150450,16270,16270,16270,16270,0
|
|
20240909,163300,12387150450,16270,16270,16270,16270,0
|
|
20240909,163200,12387150450,16270,16270,16270,16270,0
|
|
20240909,163100,12387150450,16270,16270,16270,16270,0
|
|
20240909,163000,12387150450,16270,16270,16270,16270,0
|
|
20240909,162900,12387150450,16270,16270,16270,16270,0
|
|
20240909,162800,12387150450,16270,16270,16270,16270,0
|
|
20240909,162700,12387150450,16270,16270,16270,16270,0
|
|
20240909,162600,12387150450,16270,16270,16270,16270,0
|
|
20240909,162500,12387150450,16270,16270,16270,16270,0
|
|
20240909,162400,12387150450,16270,16270,16270,16270,34128
|
|
20240909,162300,12387150450,16270,16270,16270,16270,0
|
|
20240909,162200,12387150450,16270,16270,16270,16270,0
|
|
20240909,162100,12387150450,16270,16270,16270,16270,0
|
|
20240909,162000,12387150450,16270,16270,16270,16270,0
|
|
20240909,161900,12387150450,16270,16270,16270,16270,0
|
|
20240909,161800,12387150450,16270,16270,16270,16270,0
|
|
20240909,161700,12387150450,16270,16270,16270,16270,0
|
|
20240909,161600,12387150450,16270,16270,16270,16270,0
|
|
20240909,161500,12387150450,16270,16270,16270,16270,0
|
|
20240909,161400,12387150450,16270,16270,16270,16270,0
|
|
20240909,161300,12387150450,16270,16270,16270,16270,0
|
|
20240909,161200,12387150450,16270,16270,16270,16270,0
|
|
20240909,161100,12387150450,16270,16270,16270,16270,0
|
|
20240909,161000,12387150450,16270,16270,16270,16270,0
|
|
20240909,160900,12387150450,16270,16270,16270,16270,0
|
|
20240909,160800,12387150450,16270,16270,16270,16270,0
|
|
20240909,160700,12387150450,16270,16270,16270,16270,0
|
|
20240909,160600,12387150450,16270,16270,16270,16270,0
|
|
20240909,160500,12387150450,16270,16270,16270,16270,0
|
|
20240909,160400,12387150450,16270,16270,16270,16270,0
|
|
20240909,160300,12387150450,16270,16270,16270,16270,0
|
|
20240909,160200,12387150450,16270,16270,16270,16270,0
|
|
20240909,160100,12387150450,16270,16270,16270,16270,0
|
|
20240909,160000,12387150450,16270,16270,16270,16270,0
|
|
20240909,155900,12387150450,16270,16270,16270,16270,0
|
|
20240909,155800,12387150450,16270,16270,16270,16270,0
|
|
20240909,155700,12387150450,16270,16270,16270,16270,0
|
|
20240909,155600,12387150450,16270,16270,16270,16270,0
|
|
20240909,155500,12387150450,16270,16270,16270,16270,0
|
|
20240909,155400,12387150450,16270,16270,16270,16270,34128
|
|
20240909,155300,12387150450,16270,16270,16270,16270,0
|
|
20240909,155200,12387150450,16270,16270,16270,16270,0
|
|
20240909,155100,12387150450,16270,16270,16270,16270,0
|
|
20240909,155000,12387150450,16270,16270,16270,16270,0
|
|
20240909,154900,12387150450,16270,16270,16270,16270,0
|
|
20240909,154800,12387150450,16270,16270,16270,16270,0
|
|
20240909,154700,12387150450,16270,16270,16270,16270,0
|
|
20240909,154600,12387150450,16270,16270,16270,16270,0
|
|
20240909,154500,12387150450,16270,16270,16270,16270,0
|
|
20240909,154400,12387150450,16270,16270,16270,16270,0
|
|
20240909,154300,12387150450,16270,16270,16270,16270,0
|
|
20240909,154200,12387150450,16270,16270,16270,16270,0
|
|
20240909,154100,12387150450,16270,16270,16270,16270,0
|
|
20240909,154000,12387150450,16270,16270,16270,16270,0
|
|
20240909,153900,12387150450,16270,16270,16270,16270,0
|
|
20240909,153800,12387150450,16270,16270,16270,16270,0
|
|
20240909,153700,12387150450,16270,16270,16270,16270,0
|
|
20240909,153600,12387150450,16270,16270,16270,16270,0
|
|
20240909,153500,12387150450,16270,16270,16270,16270,0
|
|
20240909,153400,12387150450,16270,16270,16270,16270,0
|
|
20240909,153300,12387150450,16270,16270,16270,16270,0
|
|
20240909,153200,12387150450,16270,16270,16270,16270,0
|
|
20240909,153100,12387150450,16270,16270,16270,16270,0
|
|
20240909,153000,12387150450,16270,16270,16270,16270,34128
|
|
20240909,152900,11831887890,16150,16150,16150,16150,0
|
|
20240909,152800,11831887890,16150,16150,16150,16150,0
|
|
20240909,152700,11831887890,16150,16150,16150,16150,0
|
|
20240909,152600,11831887890,16150,16150,16150,16150,0
|
|
20240909,152500,11831887890,16150,16150,16150,16150,0
|
|
20240909,152400,11831887890,16150,16150,16150,16150,0
|
|
20240909,152300,11831887890,16150,16150,16150,16150,0
|
|
20240909,152200,11831887890,16150,16150,16150,16150,0
|
|
20240909,152100,11831887890,16150,16150,16150,16150,0
|
|
20240909,152000,11831887890,16150,16150,16150,16150,0
|
|
20240909,151900,11831887890,16150,16160,16180,16150,3558
|
|
20240909,151800,11774384370,16160,16160,16180,16160,1116
|
|
20240909,151700,11756339680,16160,16170,16180,16150,2782
|
|
20240909,151600,11711369130,16170,16190,16190,16150,2683
|
|
20240909,151500,11667970020,16180,16150,16180,16140,7536
|
|
20240909,151400,11546127140,16140,16140,16150,16140,1848
|
|
20240909,151300,11516292490,16140,16140,16160,16130,5282
|
|
20240909,151200,11430994740,16140,16140,16150,16140,1850
|
|
20240909,151100,11401123580,16140,16150,16160,16140,1380
|
|
20240909,151000,11378844710,16150,16180,16180,16140,1015
|
|
20240909,150900,11362447800,16170,16170,16180,16130,7757
|
|
20240909,150800,11237088760,16170,16160,16170,16160,721
|
|
20240909,150700,11225432960,16160,16180,16180,16160,2604
|
|
20240909,150600,11183324840,16180,16160,16180,16160,722
|
|
20240909,150500,11171650330,16160,16160,16180,16150,1015
|
|
20240909,150400,11155248200,16160,16190,16190,16160,924
|
|
20240909,150300,11140301210,16180,16160,16180,16150,2632
|
|
20240909,150200,11097741470,16160,16160,16170,16150,663
|
|
20240909,150100,11087028170,16160,16170,16180,16160,637
|
|
20240909,150000,11076727790,16170,16160,16180,16160,742
|
|
20240909,145900,11064733190,16160,16180,16190,16160,1319
|
|
20240909,145800,11043400420,16170,16190,16210,16170,4869
|
|
20240909,145700,10964574020,16190,16150,16200,16150,6655
|
|
20240909,145600,10856902180,16150,16140,16160,16130,4081
|
|
20240909,145500,10790981930,16150,16140,16150,16120,1412
|
|
20240909,145400,10768196480,16150,16120,16150,16120,1379
|
|
20240909,145300,10745946580,16120,16150,16160,16120,1369
|
|
20240909,145200,10723860700,16150,16140,16160,16120,1670
|
|
20240909,145100,10696915770,16140,16150,16150,16120,1500
|
|
20240909,145000,10672710820,16150,16120,16150,16120,1896
|
|
20240909,144900,10642121540,16140,16130,16150,16120,3923
|
|
20240909,144800,10578839990,16130,16130,16150,16130,730
|
|
20240909,144700,10567062820,16130,16130,16160,16130,1160
|
|
20240909,144600,10548339870,16150,16130,16160,16130,1807
|
|
20240909,144500,10519172210,16130,16150,16160,16130,4155
|
|
20240909,144400,10452103730,16150,16170,16180,16140,2618
|
|
20240909,144300,10409816260,16170,16170,16180,16150,1141
|
|
20240909,144200,10391368820,16170,16160,16170,16150,2200
|
|
20240909,144100,10355807700,16160,16170,16190,16160,1596
|
|
20240909,144000,10329997650,16170,16170,16190,16170,1173
|
|
20240909,143900,10311023190,16170,16150,16190,16150,1363
|
|
20240909,143800,10288976210,16170,16150,16170,16150,2165
|
|
20240909,143700,10253992770,16150,16140,16170,16140,1534
|
|
20240909,143600,10229225330,16140,16140,16160,16130,1624
|
|
20240909,143500,10203006950,16140,16150,16160,16140,2124
|
|
20240909,143400,10168716130,16150,16150,16160,16140,1305
|
|
20240909,143300,10147648220,16160,16160,16170,16140,1293
|
|
20240909,143200,10126766160,16160,16150,16160,16140,1518
|
|
20240909,143100,10102245400,16150,16140,16150,16140,1997
|
|
20240909,143000,10070003810,16140,16150,16180,16140,1594
|
|
20240909,142900,10044256460,16170,16160,16170,16150,2516
|
|
20240909,142800,10003601350,16160,16180,16180,16160,4513
|
|
20240909,142700,9930625670,16170,16180,16190,16170,1219
|
|
20240909,142600,9910907110,16180,16200,16200,16180,1701
|
|
20240909,142500,9883370820,16200,16180,16200,16180,1332
|
|
20240909,142400,9861813950,16180,16160,16190,16160,2408
|
|
20240909,142300,9822865500,16150,16150,16180,16150,1636
|
|
20240909,142200,9796427450,16150,16150,16170,16140,1847
|
|
20240909,142100,9766589800,16160,16160,16160,16150,1540
|
|
20240909,142000,9741714460,16160,16150,16170,16140,1380
|
|
20240909,141900,9719419790,16160,16150,16170,16140,1560
|
|
20240909,141800,9694219230,16150,16150,16170,16140,1046
|
|
20240909,141700,9677321730,16150,16160,16170,16150,1750
|
|
20240909,141600,9649052730,16160,16150,16160,16140,2543
|
|
20240909,141500,9607986610,16150,16140,16170,16140,1440
|
|
20240909,141400,9584728360,16140,16150,16170,16140,2124
|
|
20240909,141300,9550410490,16150,16160,16170,16140,2476
|
|
20240909,141200,9510408470,16160,16170,16170,16150,1371
|
|
20240909,141100,9488253020,16160,16160,16180,16160,1455
|
|
20240909,141000,9464732550,16160,16170,16170,16150,1163
|
|
20240909,140900,9445937140,16170,16160,16170,16150,1337
|
|
20240909,140800,9424335920,16160,16150,16170,16150,1679
|
|
20240909,140700,9397199470,16140,16150,16170,16130,1853
|
|
20240909,140600,9367280530,16150,16140,16170,16140,1035
|
|
20240909,140500,9350561680,16150,16130,16150,16130,1953
|
|
20240909,140400,9319048000,16130,16140,16140,16130,1194
|
|
20240909,140300,9299782460,16140,16150,16160,16140,1442
|
|
20240909,140200,9276494770,16160,16160,16170,16160,1328
|
|
20240909,140100,9255033800,16160,16140,16180,16140,2368
|
|
20240909,140000,9216793400,16140,16170,16180,16140,3417
|
|
20240909,135900,9161581010,16170,16170,16180,16170,1767
|
|
20240909,135800,9133008570,16170,16220,16220,16170,1732
|
|
20240909,135700,9104988610,16180,16180,16220,16170,3154
|
|
20240909,135600,9053933290,16180,16210,16210,16180,2400
|
|
20240909,135500,9015079840,16210,16210,16220,16200,963
|
|
20240909,135400,8999474080,16220,16210,16230,16210,762
|
|
20240909,135300,8987117740,16210,16260,16270,16210,2467
|
|
20240909,135200,8947075870,16260,16220,16260,16210,3041
|
|
20240909,135100,8897692000,16220,16230,16230,16210,1664
|
|
20240909,135000,8870691800,16230,16230,16240,16210,1439
|
|
20240909,134900,8847339920,16230,16190,16240,16180,2221
|
|
20240909,134800,8811340240,16190,16150,16210,16150,1527
|
|
20240909,134700,8786636160,16190,16150,16190,16140,1839
|
|
20240909,134600,8756932820,16150,16150,16200,16150,1004
|
|
20240909,134500,8740714530,16150,16160,16200,16150,910
|
|
20240909,134400,8726006600,16150,16140,16170,16140,1655
|
|
20240909,134300,8699270690,16140,16160,16180,16130,795
|
|
20240909,134200,8686422280,16160,16150,16190,16140,2779
|
|
20240909,134100,8641476150,16180,16140,16180,16130,2194
|
|
20240909,134000,8606024840,16140,16140,16170,16130,1308
|
|
20240909,133900,8584910290,16170,16120,16180,16120,2365
|
|
20240909,133800,8546724250,16120,16120,16150,16120,1467
|
|
20240909,133700,8523049610,16120,16130,16150,16120,646
|
|
20240909,133600,8512631700,16130,16110,16170,16110,1862
|
|
20240909,133500,8482582600,16120,16120,16160,16100,3751
|
|
20240909,133400,8422155030,16120,16120,16130,16100,2920
|
|
20240909,133300,8375097480,16120,16140,16150,16120,1979
|
|
20240909,133200,8343160730,16150,16150,16160,16140,1556
|
|
20240909,133100,8318037640,16150,16160,16170,16150,1935
|
|
20240909,133000,8286767920,16160,16170,16180,16150,11613
|
|
20240909,132900,8099023020,16170,16180,16190,16170,1894
|
|
20240909,132800,8068390050,16180,16190,16190,16180,840
|
|
20240909,132700,8054798160,16180,16180,16200,16180,1660
|
|
20240909,132600,8027934110,16180,16190,16190,16180,1080
|
|
20240909,132500,8010459560,16180,16180,16190,16180,641
|
|
20240909,132400,8000083800,16180,16180,16190,16180,1232
|
|
20240909,132300,7980148910,16180,16190,16190,16180,1738
|
|
20240909,132200,7952027990,16190,16180,16190,16170,1861
|
|
20240909,132100,7921919200,16180,16180,16180,16170,1258
|
|
20240909,132000,7901567220,16170,16180,16190,16170,1052
|
|
20240909,131900,7884547430,16180,16180,16210,16170,1349
|
|
20240909,131800,7862718750,16180,16170,16180,16160,539
|
|
20240909,131700,7854001360,16170,16170,16240,16160,2177
|
|
20240909,131600,7818737880,16170,16160,16220,16150,3389
|
|
20240909,131500,7763880230,16160,16170,16200,16160,909
|
|
20240909,131400,7749181180,16170,16170,16180,16150,1853
|
|
20240909,131300,7719227170,16170,16190,16200,16160,922
|
|
20240909,131200,7704309900,16190,16180,16200,16180,1805
|
|
20240909,131100,7675095140,16180,16150,16180,16150,3675
|
|
20240909,131000,7615659250,16160,16130,16160,16130,2676
|
|
20240909,130900,7572440740,16130,16120,16140,16090,1503
|
|
20240909,130800,7548206510,16110,16120,16120,16080,1150
|
|
20240909,130700,7529693390,16090,16100,16140,16090,537
|
|
20240909,130600,7521045070,16100,16090,16140,16080,2326
|
|
20240909,130500,7483584340,16080,16110,16120,16080,1463
|
|
20240909,130400,7460037560,16110,16090,16120,16090,1121
|
|
20240909,130300,7441986100,16090,16070,16130,16070,1977
|
|
20240909,130200,7410175560,16070,16080,16090,16070,1335
|
|
20240909,130100,7388718530,16080,16080,16100,16070,1459
|
|
20240909,130000,7365255450,16070,16070,16130,16070,2329
|
|
20240909,125900,7327753190,16070,16070,16110,16060,2788
|
|
20240909,125800,7282927860,16070,16070,16070,16060,1719
|
|
20240909,125700,7255319970,16070,16070,16080,16060,1157
|
|
20240909,125600,7236726950,16080,16080,16100,16070,2150
|
|
20240909,125500,7202164940,16080,16070,16090,16070,861
|
|
20240909,125400,7188320600,16070,16090,16120,16070,1897
|
|
20240909,125300,7157805550,16090,16080,16090,16070,1715
|
|
20240909,125200,7130227390,16090,16080,16100,16080,1324
|
|
20240909,125100,7108933060,16090,16090,16100,16080,2122
|
|
20240909,125000,7074795740,16090,16090,16100,16090,1077
|
|
20240909,124900,7057466420,16090,16090,16110,16090,523
|
|
20240909,124800,7049051080,16100,16110,16110,16090,1854
|
|
20240909,124700,7019200180,16100,16120,16120,16100,683
|
|
20240909,124600,7008196870,16120,16100,16140,16100,777
|
|
20240909,124500,6995672350,16100,16110,16110,16100,789
|
|
20240909,124400,6982967670,16100,16100,16120,16100,788
|
|
20240909,124300,6970273710,16100,16100,16120,16100,2646
|
|
20240909,124200,6927652260,16100,16110,16110,16100,1083
|
|
20240909,124100,6910207710,16110,16110,16120,16110,1111
|
|
20240909,124000,6892309440,16110,16100,16110,16100,1060
|
|
20240909,123900,6875241140,16110,16110,16120,16100,1327
|
|
20240909,123800,6853864810,16110,16110,16120,16110,1678
|
|
20240909,123700,6826831670,16110,16120,16120,16110,96
|
|
20240909,123600,6825284400,16110,16120,16120,16110,520
|
|
20240909,123500,6816902940,16120,16120,16140,16120,1177
|
|
20240909,123400,6797921530,16130,16130,16130,16120,202
|
|
20240909,123300,6794664940,16120,16120,16130,16120,267
|
|
20240909,123200,6790360880,16120,16120,16130,16120,1579
|
|
20240909,123100,6764907320,16120,16140,16140,16120,310
|
|
20240909,123000,6759907500,16130,16120,16150,16120,639
|
|
20240909,122900,6749597450,16120,16140,16140,16120,1278
|
|
20240909,122800,6728983710,16130,16140,16140,16130,497
|
|
20240909,122700,6720965820,16140,16130,16140,16130,228
|
|
20240909,122600,6717287810,16130,16140,16140,16130,780
|
|
20240909,122500,6704703660,16130,16130,16140,16130,409
|
|
20240909,122400,6698106380,16140,16130,16140,16130,758
|
|
20240909,122300,6685874190,16130,16130,16140,16130,572
|
|
20240909,122200,6676646500,16130,16130,16140,16130,341
|
|
20240909,122100,6671145890,16140,16130,16140,16130,590
|
|
20240909,122000,6661624030,16130,16120,16140,16120,924
|
|
20240909,121900,6646721950,16120,16150,16150,16110,2998
|
|
20240909,121800,6598377080,16160,16140,16170,16130,203
|
|
20240909,121700,6595096750,16130,16120,16170,16120,3202
|
|
20240909,121600,6543379690,16120,16120,16140,16120,324
|
|
20240909,121500,6538156310,16150,16130,16150,16120,2634
|
|
20240909,121400,6495635250,16130,16130,16140,16130,1363
|
|
20240909,121300,6473649990,16130,16140,16140,16130,330
|
|
20240909,121200,6468324630,16140,16130,16140,16110,373
|
|
20240909,121100,6462308000,16130,16120,16140,16110,723
|
|
20240909,121000,6450650800,16140,16110,16140,16100,901
|
|
20240909,120900,6436115020,16110,16140,16140,16100,350
|
|
20240909,120800,6430475420,16140,16140,16150,16130,968
|
|
20240909,120700,6414852080,16140,16150,16150,16140,415
|
|
20240909,120600,6408152670,16140,16140,16150,16140,210
|
|
20240909,120500,6404763170,16140,16100,16150,16090,2247
|
|
20240909,120400,6368525930,16100,16100,16140,16090,1250
|
|
20240909,120300,6348391500,16100,16110,16140,16100,1079
|
|
20240909,120200,6331004150,16110,16090,16110,16090,829
|
|
20240909,120100,6317659140,16100,16080,16110,16080,404
|
|
20240909,120000,6311154650,16110,16110,16130,16080,3726
|
|
20240909,115900,6251191300,16110,16140,16150,16100,3411
|
|
20240909,115800,6196248220,16140,16140,16150,16140,578
|
|
20240909,115700,6186919100,16150,16130,16150,16130,2237
|
|
20240909,115600,6150814390,16130,16130,16140,16130,102
|
|
20240909,115500,6149168630,16130,16120,16130,16110,2598
|
|
20240909,115400,6107279650,16120,16100,16120,16100,6449
|
|
20240909,115300,6003372230,16100,16100,16110,16100,266
|
|
20240909,115200,5999089220,16100,16100,16110,16100,665
|
|
20240909,115100,5988382700,16110,16100,16110,16100,344
|
|
20240909,115000,5982843760,16110,16100,16110,16100,299
|
|
20240909,114900,5978029810,16100,16100,16110,16100,548
|
|
20240909,114800,5969206570,16100,16100,16110,16100,380
|
|
20240909,114700,5963088480,16100,16100,16110,16100,477
|
|
20240909,114600,5955408750,16100,16090,16110,16090,824
|
|
20240909,114500,5942142450,16090,16090,16100,16090,363
|
|
20240909,114400,5936301700,16090,16100,16100,16090,265
|
|
20240909,114300,5932037760,16100,16090,16100,16090,445
|
|
20240909,114200,5924877170,16090,16090,16100,16090,1033
|
|
20240909,114100,5908255600,16090,16100,16110,16090,245
|
|
20240909,114000,5904311500,16100,16100,16110,16100,1205
|
|
20240909,113900,5884908980,16100,16100,16110,16100,276
|
|
20240909,113800,5880464660,16100,16100,16110,16100,343
|
|
20240909,113700,5874942290,16100,16080,16100,16080,4046
|
|
20240909,113600,5809829990,16080,16080,16090,16080,746
|
|
20240909,113500,5797834130,16080,16080,16090,16080,315
|
|
20240909,113400,5792768760,16080,16080,16080,16060,862
|
|
20240909,113300,5778908980,16060,16080,16090,16060,605
|
|
20240909,113200,5769182390,16080,16080,16090,16080,329
|
|
20240909,113100,5763891210,16080,16060,16090,16060,6346
|
|
20240909,113000,5661866480,16060,16060,16070,16050,926
|
|
20240909,112900,5646994770,16060,16070,16070,16060,151
|
|
20240909,112800,5644569560,16050,16070,16080,16050,543
|
|
20240909,112700,5635845910,16080,16080,16080,16060,964
|
|
20240909,112600,5620355430,16070,16060,16080,16050,2235
|
|
20240909,112500,5584442550,16060,16070,16090,16060,1263
|
|
20240909,112400,5564136840,16060,16060,16070,16060,1020
|
|
20240909,112300,5547754240,16060,16060,16070,16060,367
|
|
20240909,112200,5541860020,16060,16060,16090,16060,832
|
|
20240909,112100,5528488690,16080,16080,16090,16080,241
|
|
20240909,112000,5524613260,16080,16070,16090,16070,874
|
|
20240909,111900,5510566000,16070,16080,16090,16070,510
|
|
20240909,111800,5502365350,16080,16090,16090,16080,312
|
|
20240909,111700,5497348250,16080,16090,16090,16080,296
|
|
20240909,111600,5492588340,16080,16090,16090,16080,638
|
|
20240909,111500,5482329090,16090,16080,16090,16080,553
|
|
20240909,111400,5473435330,16090,16090,16090,16080,200
|
|
20240909,111300,5470218780,16080,16080,16090,16070,709
|
|
20240909,111200,5458818150,16080,16060,16090,16060,1695
|
|
20240909,111100,5431573490,16070,16060,16070,16060,407
|
|
20240909,111000,5425036930,16060,16060,16070,16060,758
|
|
20240909,110900,5412862410,16060,16070,16070,16060,587
|
|
20240909,110800,5403435060,16060,16020,16070,16020,357
|
|
20240909,110700,5397703870,16060,16060,16070,16030,828
|
|
20240909,110600,5384414380,16060,16060,16070,16060,246
|
|
20240909,110500,5380463470,16060,16020,16070,16020,1128
|
|
20240909,110400,5362376780,16020,16030,16040,16020,1338
|
|
20240909,110300,5340931400,16030,16040,16040,16030,787
|
|
20240909,110200,5328314520,16040,16040,16050,16040,407
|
|
20240909,110100,5321786220,16040,16040,16050,16040,863
|
|
20240909,110000,5307940520,16040,16060,16070,16040,786
|
|
20240909,105900,5295321330,16060,16040,16070,16040,1304
|
|
20240909,105800,5274382420,16030,16030,16070,16030,1512
|
|
20240909,105700,5250120500,16030,16040,16040,16030,591
|
|
20240909,105600,5240642170,16030,16040,16040,16030,1046
|
|
20240909,105500,5223868320,16030,16060,16070,16030,1047
|
|
20240909,105400,5207066390,16060,16040,16070,16040,443
|
|
20240909,105300,5199954020,16040,16060,16070,16040,203
|
|
20240909,105200,5196696910,16060,16060,16070,16060,434
|
|
20240909,105100,5189726730,16060,16040,16070,16040,1973
|
|
20240909,105000,5158054330,16030,16050,16050,16030,797
|
|
20240909,104900,5145271210,16050,16040,16060,16030,1086
|
|
20240909,104800,5127845850,16040,16030,16040,16030,1749
|
|
20240909,104700,5099794410,16040,16020,16040,16020,2320
|
|
20240909,104600,5062588120,16020,16030,16040,16020,753
|
|
20240909,104500,5050521550,16040,16050,16050,16030,202
|
|
20240909,104400,5047281310,16050,16020,16060,16020,681
|
|
20240909,104300,5036361090,16020,16030,16030,16020,2045
|
|
20240909,104200,5003596250,16030,16030,16040,16030,283
|
|
20240909,104100,4999059620,16030,16020,16060,16020,824
|
|
20240909,104000,4985847350,16030,16020,16060,16020,2427
|
|
20240909,103900,4946936760,16020,16020,16030,16020,457
|
|
20240909,103800,4939615000,16020,16040,16040,16020,2936
|
|
20240909,103700,4892555050,16030,16040,16040,16030,674
|
|
20240909,103600,4881750700,16030,16050,16060,16030,3198
|
|
20240909,103500,4830442690,16060,16070,16070,16050,2850
|
|
20240909,103400,4784651530,16070,16070,16090,16070,1512
|
|
20240909,103300,4760347340,16070,16060,16080,16060,1655
|
|
20240909,103200,4733752570,16060,16060,16070,16050,473
|
|
20240909,103100,4726155340,16060,16060,16070,16060,544
|
|
20240909,103000,4717418670,16070,16050,16070,16040,2901
|
|
20240909,102900,4670845120,16050,16060,16060,16040,117
|
|
20240909,102800,4668967810,16060,16050,16060,16040,1761
|
|
20240909,102700,4640706120,16050,16040,16050,16040,3886
|
|
20240909,102600,4578350390,16030,16030,16040,16030,1151
|
|
20240909,102500,4559890840,16030,16030,16040,16030,877
|
|
20240909,102400,4545831790,16030,16030,16040,16030,386
|
|
20240909,102300,4539642380,16040,16040,16040,16030,550
|
|
20240909,102200,4530824460,16030,16030,16040,16030,470
|
|
20240909,102100,4523289880,16030,16040,16040,16030,401
|
|
20240909,102000,4516861650,16040,16030,16040,16020,1144
|
|
20240909,101900,4498521360,16030,16030,16030,16020,1696
|
|
20240909,101800,4471337040,16020,16030,16030,16020,1021
|
|
20240909,101700,4454978700,16020,16010,16030,16010,747
|
|
20240909,101600,4443013060,16020,16030,16030,16010,1166
|
|
20240909,101500,4424333430,16020,16020,16030,16020,429
|
|
20240909,101400,4417459260,16020,16030,16030,16020,671
|
|
20240909,101300,4406708060,16030,16020,16030,16010,991
|
|
20240909,101200,4390828910,16020,16010,16020,16000,738
|
|
20240909,101100,4379012950,16000,16020,16020,16000,3425
|
|
20240909,101000,4324179090,16010,16030,16030,16010,1205
|
|
20240909,100900,4304880940,16020,16020,16030,16020,790
|
|
20240909,100800,4292224870,16030,16050,16050,16020,366
|
|
20240909,100700,4286356620,16040,16040,16050,16040,902
|
|
20240909,100600,4271887040,16050,16030,16050,16030,400
|
|
20240909,100500,4265471060,16030,16020,16040,16010,200
|
|
20240909,100400,4262265990,16010,16010,16060,16000,1893
|
|
20240909,100300,4231931150,16000,16010,16030,15990,1298
|
|
20240909,100200,4211153680,16010,16000,16010,15990,2970
|
|
20240909,100100,4163638050,16000,16000,16000,15990,990
|
|
20240909,100000,4147807080,15990,15990,16000,15990,2019
|
|
20240909,095900,4115522320,16000,16000,16020,15990,8358
|
|
20240909,095800,3981768070,16010,16020,16030,16000,4717
|
|
20240909,095700,3906241470,16020,16040,16040,16020,998
|
|
20240909,095600,3890242190,16030,16030,16040,16030,408
|
|
20240909,095500,3883701910,16030,16040,16040,16020,1285
|
|
20240909,095400,3863100350,16040,16060,16060,16040,1206
|
|
20240909,095300,3843736430,16060,16010,16060,16000,3215
|
|
20240909,095200,3792180640,16010,16010,16020,16000,2078
|
|
20240909,095100,3758911810,16010,16020,16030,16010,4544
|
|
20240909,095000,3686132720,16020,16030,16040,16020,864
|
|
20240909,094900,3672277960,16020,16030,16030,16010,2420
|
|
20240909,094800,3633509610,16030,16020,16030,16020,828
|
|
20240909,094700,3620242980,16030,16020,16030,16010,5136
|
|
20240909,094600,3537962190,16030,16030,16040,16020,3186
|
|
20240909,094500,3486879630,16040,16040,16050,16030,1400
|
|
20240909,094400,3464423680,16040,16040,16040,16030,3087
|
|
20240909,094300,3414921320,16050,16070,16070,16040,4649
|
|
20240909,094200,3340284560,16060,16070,16090,16060,2515
|
|
20240909,094100,3299877450,16080,16090,16100,16070,4539
|
|
20240909,094000,3226883880,16090,16100,16100,16090,511
|
|
20240909,093900,3218661480,16100,16110,16110,16090,1404
|
|
20240909,093800,3196059040,16110,16110,16120,16090,917
|
|
20240909,093700,3181291080,16110,16100,16110,16090,813
|
|
20240909,093600,3168199190,16100,16090,16110,16080,1223
|
|
20240909,093500,3148514020,16090,16070,16090,16070,2944
|
|
20240909,093400,3101153550,16060,16060,16090,16060,1120
|
|
20240909,093300,3083155830,16060,16080,16090,16060,1235
|
|
20240909,093200,3063309740,16080,16110,16120,16070,5186
|
|
20240909,093100,2979871260,16110,16110,16120,16100,1401
|
|
20240909,093000,2957302930,16100,16100,16110,16090,7543
|
|
20240909,092900,2835859060,16100,16080,16100,16070,2699
|
|
20240909,092800,2792430020,16080,16060,16080,16050,1166
|
|
20240909,092700,2773695300,16060,16060,16070,16050,708
|
|
20240909,092600,2762323530,16050,16070,16070,16050,1204
|
|
20240909,092500,2742987020,16070,16080,16080,16070,884
|
|
20240909,092400,2728780830,16080,16080,16090,16070,1047
|
|
20240909,092300,2711946640,16080,16060,16080,16060,574
|
|
20240909,092200,2702720370,16050,16060,16060,16040,2455
|
|
20240909,092100,2663317740,16050,16080,16090,16050,4243
|
|
20240909,092000,2595128440,16080,16080,16090,16070,3781
|
|
20240909,091900,2534343210,16080,16080,16080,16060,1337
|
|
20240909,091800,2512852480,16060,16080,16080,16060,2304
|
|
20240909,091700,2475821620,16080,16090,16090,16070,2629
|
|
20240909,091600,2433543190,16090,16040,16090,16030,2667
|
|
20240909,091500,2390715610,16040,16040,16040,16000,1852
|
|
20240909,091400,2361044750,16040,16000,16060,16000,16561
|
|
20240909,091300,2095696520,16000,15970,16000,15940,4494
|
|
20240909,091200,2023891940,15970,15930,15970,15930,7968
|
|
20240909,091100,1896824990,15930,15930,15930,15920,1719
|
|
20240909,091000,1869446160,15930,15910,15930,15910,2569
|
|
20240909,090900,1828532740,15920,15920,15930,15910,3898
|
|
20240909,090800,1766481720,15910,15950,15950,15890,4830
|
|
20240909,090700,1689590940,15950,15940,15950,15880,13364
|
|
20240909,090600,1476951840,15930,15910,15960,15910,3560
|
|
20240909,090500,1420253930,15910,15920,15970,15910,9175
|
|
20240909,090400,1274098480,15920,15940,15950,15910,11554
|
|
20240909,090300,1090114340,15950,15960,15990,15940,10112
|
|
20240909,090200,928650480,15960,16010,16040,15960,6541
|
|
20240909,090100,824083480,16010,16000,16030,15930,21632
|
|
20240909,090000,478078300,15980,15990,16100,15950,29891
|