656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,195300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,195200,6463193070,17070,17070,17070,17070,0
|
|
20240903,195100,6463193070,17070,17070,17070,17070,0
|
|
20240903,195000,6463193070,17070,17070,17070,17070,0
|
|
20240903,194900,6463193070,17070,17070,17070,17070,0
|
|
20240903,194800,6463193070,17070,17070,17070,17070,0
|
|
20240903,194700,6463193070,17070,17070,17070,17070,0
|
|
20240903,194600,6463193070,17070,17070,17070,17070,0
|
|
20240903,194500,6463193070,17070,17070,17070,17070,0
|
|
20240903,194400,6463193070,17070,17070,17070,17070,0
|
|
20240903,194300,6463193070,17070,17070,17070,17070,0
|
|
20240903,194200,6463193070,17070,17070,17070,17070,0
|
|
20240903,194100,6463193070,17070,17070,17070,17070,0
|
|
20240903,194000,6463193070,17070,17070,17070,17070,0
|
|
20240903,193900,6463193070,17070,17070,17070,17070,0
|
|
20240903,193800,6463193070,17070,17070,17070,17070,0
|
|
20240903,193700,6463193070,17070,17070,17070,17070,0
|
|
20240903,193600,6463193070,17070,17070,17070,17070,0
|
|
20240903,193500,6463193070,17070,17070,17070,17070,0
|
|
20240903,193400,6463193070,17070,17070,17070,17070,0
|
|
20240903,193300,6463193070,17070,17070,17070,17070,0
|
|
20240903,193200,6463193070,17070,17070,17070,17070,0
|
|
20240903,193100,6463193070,17070,17070,17070,17070,0
|
|
20240903,193000,6463193070,17070,17070,17070,17070,0
|
|
20240903,192900,6463193070,17070,17070,17070,17070,0
|
|
20240903,192800,6463193070,17070,17070,17070,17070,0
|
|
20240903,192700,6463193070,17070,17070,17070,17070,0
|
|
20240903,192600,6463193070,17070,17070,17070,17070,0
|
|
20240903,192500,6463193070,17070,17070,17070,17070,0
|
|
20240903,192400,6463193070,17070,17070,17070,17070,0
|
|
20240903,192300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,192200,6463193070,17070,17070,17070,17070,0
|
|
20240903,192100,6463193070,17070,17070,17070,17070,0
|
|
20240903,192000,6463193070,17070,17070,17070,17070,0
|
|
20240903,191900,6463193070,17070,17070,17070,17070,0
|
|
20240903,191800,6463193070,17070,17070,17070,17070,0
|
|
20240903,191700,6463193070,17070,17070,17070,17070,0
|
|
20240903,191600,6463193070,17070,17070,17070,17070,0
|
|
20240903,191500,6463193070,17070,17070,17070,17070,0
|
|
20240903,191400,6463193070,17070,17070,17070,17070,0
|
|
20240903,191300,6463193070,17070,17070,17070,17070,0
|
|
20240903,191200,6463193070,17070,17070,17070,17070,0
|
|
20240903,191100,6463193070,17070,17070,17070,17070,0
|
|
20240903,191000,6463193070,17070,17070,17070,17070,0
|
|
20240903,190900,6463193070,17070,17070,17070,17070,0
|
|
20240903,190800,6463193070,17070,17070,17070,17070,0
|
|
20240903,190700,6463193070,17070,17070,17070,17070,0
|
|
20240903,190600,6463193070,17070,17070,17070,17070,0
|
|
20240903,190500,6463193070,17070,17070,17070,17070,0
|
|
20240903,190400,6463193070,17070,17070,17070,17070,0
|
|
20240903,190300,6463193070,17070,17070,17070,17070,0
|
|
20240903,190200,6463193070,17070,17070,17070,17070,0
|
|
20240903,190100,6463193070,17070,17070,17070,17070,0
|
|
20240903,190000,6463193070,17070,17070,17070,17070,0
|
|
20240903,185900,6463193070,17070,17070,17070,17070,0
|
|
20240903,185800,6463193070,17070,17070,17070,17070,0
|
|
20240903,185700,6463193070,17070,17070,17070,17070,0
|
|
20240903,185600,6463193070,17070,17070,17070,17070,0
|
|
20240903,185500,6463193070,17070,17070,17070,17070,0
|
|
20240903,185400,6463193070,17070,17070,17070,17070,0
|
|
20240903,185300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,185200,6463193070,17070,17070,17070,17070,0
|
|
20240903,185100,6463193070,17070,17070,17070,17070,0
|
|
20240903,185000,6463193070,17070,17070,17070,17070,0
|
|
20240903,184900,6463193070,17070,17070,17070,17070,0
|
|
20240903,184800,6463193070,17070,17070,17070,17070,0
|
|
20240903,184700,6463193070,17070,17070,17070,17070,0
|
|
20240903,184600,6463193070,17070,17070,17070,17070,0
|
|
20240903,184500,6463193070,17070,17070,17070,17070,0
|
|
20240903,184400,6463193070,17070,17070,17070,17070,0
|
|
20240903,184300,6463193070,17070,17070,17070,17070,0
|
|
20240903,184200,6463193070,17070,17070,17070,17070,0
|
|
20240903,184100,6463193070,17070,17070,17070,17070,0
|
|
20240903,184000,6463193070,17070,17070,17070,17070,0
|
|
20240903,183900,6463193070,17070,17070,17070,17070,0
|
|
20240903,183800,6463193070,17070,17070,17070,17070,0
|
|
20240903,183700,6463193070,17070,17070,17070,17070,0
|
|
20240903,183600,6463193070,17070,17070,17070,17070,0
|
|
20240903,183500,6463193070,17070,17070,17070,17070,0
|
|
20240903,183400,6463193070,17070,17070,17070,17070,0
|
|
20240903,183300,6463193070,17070,17070,17070,17070,0
|
|
20240903,183200,6463193070,17070,17070,17070,17070,0
|
|
20240903,183100,6463193070,17070,17070,17070,17070,0
|
|
20240903,183000,6463193070,17070,17070,17070,17070,0
|
|
20240903,182900,6463193070,17070,17070,17070,17070,0
|
|
20240903,182800,6463193070,17070,17070,17070,17070,0
|
|
20240903,182700,6463193070,17070,17070,17070,17070,0
|
|
20240903,182600,6463193070,17070,17070,17070,17070,0
|
|
20240903,182500,6463193070,17070,17070,17070,17070,0
|
|
20240903,182400,6463193070,17070,17070,17070,17070,0
|
|
20240903,182300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,182200,6463193070,17070,17070,17070,17070,0
|
|
20240903,182100,6463193070,17070,17070,17070,17070,0
|
|
20240903,182000,6463193070,17070,17070,17070,17070,0
|
|
20240903,181900,6463193070,17070,17070,17070,17070,0
|
|
20240903,181800,6463193070,17070,17070,17070,17070,0
|
|
20240903,181700,6463193070,17070,17070,17070,17070,0
|
|
20240903,181600,6463193070,17070,17070,17070,17070,0
|
|
20240903,181500,6463193070,17070,17070,17070,17070,0
|
|
20240903,181400,6463193070,17070,17070,17070,17070,0
|
|
20240903,181300,6463193070,17070,17070,17070,17070,0
|
|
20240903,181200,6463193070,17070,17070,17070,17070,0
|
|
20240903,181100,6463193070,17070,17070,17070,17070,0
|
|
20240903,181000,6463193070,17070,17070,17070,17070,0
|
|
20240903,180900,6463193070,17070,17070,17070,17070,0
|
|
20240903,180800,6463193070,17070,17070,17070,17070,0
|
|
20240903,180700,6463193070,17070,17070,17070,17070,0
|
|
20240903,180600,6463193070,17070,17070,17070,17070,0
|
|
20240903,180500,6463193070,17070,17070,17070,17070,0
|
|
20240903,180400,6463193070,17070,17070,17070,17070,0
|
|
20240903,180300,6463193070,17070,17070,17070,17070,0
|
|
20240903,180200,6463193070,17070,17070,17070,17070,0
|
|
20240903,180100,6463193070,17070,17070,17070,17070,0
|
|
20240903,180000,6463193070,17070,17070,17070,17070,0
|
|
20240903,175900,6463193070,17070,17070,17070,17070,0
|
|
20240903,175800,6463193070,17070,17070,17070,17070,0
|
|
20240903,175700,6463193070,17070,17070,17070,17070,0
|
|
20240903,175600,6463193070,17070,17070,17070,17070,0
|
|
20240903,175500,6463193070,17070,17070,17070,17070,0
|
|
20240903,175400,6463193070,17070,17070,17070,17070,0
|
|
20240903,175300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,175200,6463193070,17070,17070,17070,17070,0
|
|
20240903,175100,6463193070,17070,17070,17070,17070,0
|
|
20240903,175000,6463193070,17070,17070,17070,17070,0
|
|
20240903,174900,6463193070,17070,17070,17070,17070,0
|
|
20240903,174800,6463193070,17070,17070,17070,17070,0
|
|
20240903,174700,6463193070,17070,17070,17070,17070,0
|
|
20240903,174600,6463193070,17070,17070,17070,17070,0
|
|
20240903,174500,6463193070,17070,17070,17070,17070,0
|
|
20240903,174400,6463193070,17070,17070,17070,17070,0
|
|
20240903,174300,6463193070,17070,17070,17070,17070,0
|
|
20240903,174200,6463193070,17070,17070,17070,17070,0
|
|
20240903,174100,6463193070,17070,17070,17070,17070,0
|
|
20240903,174000,6463193070,17070,17070,17070,17070,0
|
|
20240903,173900,6463193070,17070,17070,17070,17070,0
|
|
20240903,173800,6463193070,17070,17070,17070,17070,0
|
|
20240903,173700,6463193070,17070,17070,17070,17070,0
|
|
20240903,173600,6463193070,17070,17070,17070,17070,0
|
|
20240903,173500,6463193070,17070,17070,17070,17070,0
|
|
20240903,173400,6463193070,17070,17070,17070,17070,0
|
|
20240903,173300,6463193070,17070,17070,17070,17070,0
|
|
20240903,173200,6463193070,17070,17070,17070,17070,0
|
|
20240903,173100,6463193070,17070,17070,17070,17070,0
|
|
20240903,173000,6463193070,17070,17070,17070,17070,0
|
|
20240903,172900,6463193070,17070,17070,17070,17070,0
|
|
20240903,172800,6463193070,17070,17070,17070,17070,0
|
|
20240903,172700,6463193070,17070,17070,17070,17070,0
|
|
20240903,172600,6463193070,17070,17070,17070,17070,0
|
|
20240903,172500,6463193070,17070,17070,17070,17070,0
|
|
20240903,172400,6463193070,17070,17070,17070,17070,0
|
|
20240903,172300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,172200,6463193070,17070,17070,17070,17070,0
|
|
20240903,172100,6463193070,17070,17070,17070,17070,0
|
|
20240903,172000,6463193070,17070,17070,17070,17070,0
|
|
20240903,171900,6463193070,17070,17070,17070,17070,0
|
|
20240903,171800,6463193070,17070,17070,17070,17070,0
|
|
20240903,171700,6463193070,17070,17070,17070,17070,0
|
|
20240903,171600,6463193070,17070,17070,17070,17070,0
|
|
20240903,171500,6463193070,17070,17070,17070,17070,0
|
|
20240903,171400,6463193070,17070,17070,17070,17070,0
|
|
20240903,171300,6463193070,17070,17070,17070,17070,0
|
|
20240903,171200,6463193070,17070,17070,17070,17070,0
|
|
20240903,171100,6463193070,17070,17070,17070,17070,0
|
|
20240903,171000,6463193070,17070,17070,17070,17070,0
|
|
20240903,170900,6463193070,17070,17070,17070,17070,0
|
|
20240903,170800,6463193070,17070,17070,17070,17070,0
|
|
20240903,170700,6463193070,17070,17070,17070,17070,0
|
|
20240903,170600,6463193070,17070,17070,17070,17070,0
|
|
20240903,170500,6463193070,17070,17070,17070,17070,0
|
|
20240903,170400,6463193070,17070,17070,17070,17070,0
|
|
20240903,170300,6463193070,17070,17070,17070,17070,0
|
|
20240903,170200,6463193070,17070,17070,17070,17070,0
|
|
20240903,170100,6463193070,17070,17070,17070,17070,0
|
|
20240903,170000,6463193070,17070,17070,17070,17070,0
|
|
20240903,165900,6463193070,17070,17070,17070,17070,0
|
|
20240903,165800,6463193070,17070,17070,17070,17070,0
|
|
20240903,165700,6463193070,17070,17070,17070,17070,0
|
|
20240903,165600,6463193070,17070,17070,17070,17070,0
|
|
20240903,165500,6463193070,17070,17070,17070,17070,0
|
|
20240903,165400,6463193070,17070,17070,17070,17070,0
|
|
20240903,165300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,165200,6463193070,17070,17070,17070,17070,0
|
|
20240903,165100,6463193070,17070,17070,17070,17070,0
|
|
20240903,165000,6463193070,17070,17070,17070,17070,0
|
|
20240903,164900,6463193070,17070,17070,17070,17070,0
|
|
20240903,164800,6463193070,17070,17070,17070,17070,0
|
|
20240903,164700,6463193070,17070,17070,17070,17070,0
|
|
20240903,164600,6463193070,17070,17070,17070,17070,0
|
|
20240903,164500,6463193070,17070,17070,17070,17070,0
|
|
20240903,164400,6463193070,17070,17070,17070,17070,0
|
|
20240903,164300,6463193070,17070,17070,17070,17070,0
|
|
20240903,164200,6463193070,17070,17070,17070,17070,0
|
|
20240903,164100,6463193070,17070,17070,17070,17070,0
|
|
20240903,164000,6463193070,17070,17070,17070,17070,0
|
|
20240903,163900,6463193070,17070,17070,17070,17070,0
|
|
20240903,163800,6463193070,17070,17070,17070,17070,0
|
|
20240903,163700,6463193070,17070,17070,17070,17070,0
|
|
20240903,163600,6463193070,17070,17070,17070,17070,0
|
|
20240903,163500,6463193070,17070,17070,17070,17070,0
|
|
20240903,163400,6463193070,17070,17070,17070,17070,0
|
|
20240903,163300,6463193070,17070,17070,17070,17070,0
|
|
20240903,163200,6463193070,17070,17070,17070,17070,0
|
|
20240903,163100,6463193070,17070,17070,17070,17070,0
|
|
20240903,163000,6463193070,17070,17070,17070,17070,0
|
|
20240903,162900,6463193070,17070,17070,17070,17070,0
|
|
20240903,162800,6463193070,17070,17070,17070,17070,0
|
|
20240903,162700,6463193070,17070,17070,17070,17070,0
|
|
20240903,162600,6463193070,17070,17070,17070,17070,0
|
|
20240903,162500,6463193070,17070,17070,17070,17070,0
|
|
20240903,162400,6463193070,17070,17070,17070,17070,0
|
|
20240903,162300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,162200,6463193070,17070,17070,17070,17070,0
|
|
20240903,162100,6463193070,17070,17070,17070,17070,0
|
|
20240903,162000,6463193070,17070,17070,17070,17070,0
|
|
20240903,161900,6463193070,17070,17070,17070,17070,0
|
|
20240903,161800,6463193070,17070,17070,17070,17070,0
|
|
20240903,161700,6463193070,17070,17070,17070,17070,0
|
|
20240903,161600,6463193070,17070,17070,17070,17070,0
|
|
20240903,161500,6463193070,17070,17070,17070,17070,0
|
|
20240903,161400,6463193070,17070,17070,17070,17070,0
|
|
20240903,161300,6463193070,17070,17070,17070,17070,0
|
|
20240903,161200,6463193070,17070,17070,17070,17070,0
|
|
20240903,161100,6463193070,17070,17070,17070,17070,0
|
|
20240903,161000,6463193070,17070,17070,17070,17070,0
|
|
20240903,160900,6463193070,17070,17070,17070,17070,0
|
|
20240903,160800,6463193070,17070,17070,17070,17070,0
|
|
20240903,160700,6463193070,17070,17070,17070,17070,0
|
|
20240903,160600,6463193070,17070,17070,17070,17070,0
|
|
20240903,160500,6463193070,17070,17070,17070,17070,0
|
|
20240903,160400,6463193070,17070,17070,17070,17070,0
|
|
20240903,160300,6463193070,17070,17070,17070,17070,0
|
|
20240903,160200,6463193070,17070,17070,17070,17070,0
|
|
20240903,160100,6463193070,17070,17070,17070,17070,0
|
|
20240903,160000,6463193070,17070,17070,17070,17070,0
|
|
20240903,155900,6463193070,17070,17070,17070,17070,0
|
|
20240903,155800,6463193070,17070,17070,17070,17070,0
|
|
20240903,155700,6463193070,17070,17070,17070,17070,0
|
|
20240903,155600,6463193070,17070,17070,17070,17070,0
|
|
20240903,155500,6463193070,17070,17070,17070,17070,0
|
|
20240903,155400,6463193070,17070,17070,17070,17070,0
|
|
20240903,155300,6463193070,17070,17070,17070,17070,6515
|
|
20240903,155200,6463193070,17070,17070,17070,17070,0
|
|
20240903,155100,6463193070,17070,17070,17070,17070,0
|
|
20240903,155000,6463193070,17070,17070,17070,17070,0
|
|
20240903,154900,6463193070,17070,17070,17070,17070,0
|
|
20240903,154800,6463193070,17070,17070,17070,17070,0
|
|
20240903,154700,6463193070,17070,17070,17070,17070,0
|
|
20240903,154600,6463193070,17070,17070,17070,17070,0
|
|
20240903,154500,6463193070,17070,17070,17070,17070,0
|
|
20240903,154400,6463193070,17070,17070,17070,17070,0
|
|
20240903,154300,6463193070,17070,17070,17070,17070,0
|
|
20240903,154200,6463193070,17070,17070,17070,17070,0
|
|
20240903,154100,6463193070,17070,17070,17070,17070,0
|
|
20240903,154000,6463193070,17070,17070,17070,17070,0
|
|
20240903,153900,6463193070,17070,17070,17070,17070,0
|
|
20240903,153800,6463193070,17070,17070,17070,17070,0
|
|
20240903,153700,6463193070,17070,17070,17070,17070,0
|
|
20240903,153600,6463193070,17070,17070,17070,17070,0
|
|
20240903,153500,6463193070,17070,17070,17070,17070,0
|
|
20240903,153400,6463193070,17070,17070,17070,17070,0
|
|
20240903,153300,6463193070,17070,17070,17070,17070,0
|
|
20240903,153200,6463193070,17070,17070,17070,17070,0
|
|
20240903,153100,6463193070,17070,17070,17070,17070,0
|
|
20240903,153000,6463193070,17070,17070,17070,17070,6515
|
|
20240903,152900,6351982020,17080,17080,17080,17080,0
|
|
20240903,152800,6351982020,17080,17080,17080,17080,0
|
|
20240903,152700,6351982020,17080,17080,17080,17080,0
|
|
20240903,152600,6351982020,17080,17080,17080,17080,0
|
|
20240903,152500,6351982020,17080,17080,17080,17080,0
|
|
20240903,152400,6351982020,17080,17080,17080,17080,0
|
|
20240903,152300,6351982020,17080,17080,17080,17080,0
|
|
20240903,152200,6351982020,17080,17080,17080,17080,0
|
|
20240903,152100,6351982020,17080,17080,17080,17080,0
|
|
20240903,152000,6351982020,17080,17080,17080,17080,0
|
|
20240903,151900,6351982020,17080,17090,17090,17070,1134
|
|
20240903,151800,6332612910,17090,17070,17090,17070,788
|
|
20240903,151700,6319149520,17080,17080,17090,17060,5954
|
|
20240903,151600,6217543220,17080,17090,17090,17060,2447
|
|
20240903,151500,6175775360,17090,17090,17100,17090,1604
|
|
20240903,151400,6148361830,17100,17090,17100,17090,464
|
|
20240903,151300,6140427480,17090,17080,17090,17070,655
|
|
20240903,151200,6129244050,17080,17100,17100,17080,104
|
|
20240903,151100,6127467260,17110,17100,17110,17100,361
|
|
20240903,151000,6121294100,17080,17080,17090,17080,746
|
|
20240903,150900,6108548880,17080,17100,17100,17080,588
|
|
20240903,150800,6098500290,17100,17120,17120,17100,2304
|
|
20240903,150700,6059100040,17120,17120,17120,17120,40
|
|
20240903,150600,6058415240,17120,17120,17120,17100,1012
|
|
20240903,150500,6041105980,17120,17120,17120,17110,161
|
|
20240903,150400,6038349760,17120,17130,17130,17120,879
|
|
20240903,150300,6023301220,17120,17110,17120,17110,441
|
|
20240903,150200,6015754270,17100,17110,17110,17100,374
|
|
20240903,150100,6009355190,17110,17070,17110,17070,568
|
|
20240903,150000,5999653650,17060,17060,17060,17050,492
|
|
20240903,145900,5991260330,17060,17050,17060,17050,6160
|
|
20240903,145800,5886229510,17050,17050,17070,17050,344
|
|
20240903,145700,5880363810,17060,17080,17080,17040,320
|
|
20240903,145600,5874909200,17080,17060,17080,17030,3277
|
|
20240903,145500,5819086310,17050,17100,17100,17040,4119
|
|
20240903,145400,5748815300,17080,17100,17100,17080,5238
|
|
20240903,145300,5659258110,17100,17120,17120,17100,2362
|
|
20240903,145200,5618855880,17120,17120,17130,17120,463
|
|
20240903,145100,5610929190,17110,17120,17120,17110,245
|
|
20240903,145000,5606736600,17120,17120,17130,17110,903
|
|
20240903,144900,5591282180,17110,17130,17130,17110,1852
|
|
20240903,144800,5559583210,17130,17140,17140,17130,626
|
|
20240903,144700,5548859400,17130,17130,17130,17120,8315
|
|
20240903,144600,5406487990,17130,17130,17130,17130,990
|
|
20240903,144500,5389529290,17130,17140,17150,17130,256
|
|
20240903,144400,5385141520,17140,17140,17140,17130,1015
|
|
20240903,144300,5367744670,17150,17140,17150,17140,1181
|
|
20240903,144200,5347501330,17140,17140,17140,17130,176
|
|
20240903,144100,5344485960,17130,17130,17130,17130,253
|
|
20240903,144000,5340152070,17130,17130,17130,17120,360
|
|
20240903,143900,5333985370,17130,17120,17130,17120,187
|
|
20240903,143800,5330783430,17130,17140,17140,17120,1747
|
|
20240903,143700,5300856250,17140,17140,17140,17130,153
|
|
20240903,143600,5298234550,17140,17140,17140,17130,1062
|
|
20240903,143500,5280040580,17140,17140,17140,17140,553
|
|
20240903,143400,5270562160,17140,17140,17140,17130,2519
|
|
20240903,143300,5227387330,17140,17140,17140,17140,310
|
|
20240903,143200,5222073930,17140,17150,17150,17140,41
|
|
20240903,143100,5221371090,17150,17140,17150,17140,69
|
|
20240903,143000,5220188100,17140,17140,17140,17140,452
|
|
20240903,142900,5212440820,17150,17160,17170,17150,2588
|
|
20240903,142800,5168053280,17160,17160,17160,17160,225
|
|
20240903,142700,5164192280,17160,17170,17170,17160,1188
|
|
20240903,142600,5143806120,17170,17170,17170,17160,635
|
|
20240903,142500,5132906890,17160,17160,17170,17160,64
|
|
20240903,142400,5131808610,17160,17170,17170,17160,6
|
|
20240903,142300,5131705600,17160,17180,17190,17160,2398
|
|
20240903,142200,5090519140,17180,17190,17190,17180,1021
|
|
20240903,142100,5072978340,17180,17200,17200,17180,2217
|
|
20240903,142000,5034869210,17200,17200,17200,17200,44
|
|
20240903,141900,5034112410,17200,17200,17200,17190,177
|
|
20240903,141800,5031069710,17200,17200,17200,17190,364
|
|
20240903,141700,5024811930,17190,17200,17200,17190,57
|
|
20240903,141600,5023832040,17200,17190,17200,17190,572
|
|
20240903,141500,5013999190,17190,17190,17190,17190,499
|
|
20240903,141400,5005421380,17190,17200,17200,17190,15
|
|
20240903,141300,5005163490,17200,17200,17200,17200,16
|
|
20240903,141200,5004888290,17200,17200,17200,17200,87
|
|
20240903,141100,5003391890,17190,17190,17200,17190,1824
|
|
20240903,141000,4972035330,17190,17200,17200,17190,105
|
|
20240903,140900,4970230080,17190,17200,17200,17190,69
|
|
20240903,140800,4969043820,17200,17200,17200,17200,10
|
|
20240903,140700,4968871820,17200,17200,17200,17190,99
|
|
20240903,140600,4967169680,17200,17200,17200,17200,66
|
|
20240903,140500,4966034480,17190,17190,17190,17190,1
|
|
20240903,140400,4966017290,17200,17190,17200,17190,356
|
|
20240903,140300,4959894580,17190,17190,17190,17190,39
|
|
20240903,140200,4959224170,17190,17190,17200,17190,269
|
|
20240903,140100,4954599960,17190,17190,17200,17190,310
|
|
20240903,140000,4949269930,17190,17190,17190,17180,167
|
|
20240903,135900,4946400290,17190,17190,17190,17190,342
|
|
20240903,135800,4940521310,17190,17180,17190,17180,114
|
|
20240903,135700,4938562780,17190,17180,17190,17180,216
|
|
20240903,135600,4934850310,17190,17190,17190,17190,94
|
|
20240903,135500,4933234450,17190,17180,17190,17180,154
|
|
20240903,135400,4930587200,17180,17180,17180,17180,259
|
|
20240903,135300,4926137580,17190,17190,17190,17190,905
|
|
20240903,135200,4910580630,17190,17190,17200,17190,1009
|
|
20240903,135100,4893235840,17200,17190,17200,17190,142
|
|
20240903,135000,4890793850,17190,17200,17200,17190,484
|
|
20240903,134900,4882473740,17200,17200,17200,17200,10
|
|
20240903,134800,4882301740,17200,17200,17200,17200,65
|
|
20240903,134700,4881183740,17200,17210,17210,17200,671
|
|
20240903,134600,4869635940,17200,17200,17210,17200,855
|
|
20240903,134500,4854929930,17200,17190,17200,17190,21
|
|
20240903,134400,4854568930,17190,17190,17190,17190,75
|
|
20240903,134300,4853279680,17180,17180,17180,17180,128
|
|
20240903,134200,4851080640,17180,17180,17180,17180,131
|
|
20240903,134100,4848830060,17170,17180,17180,17170,70
|
|
20240903,134000,4847627960,17170,17180,17190,17170,1614
|
|
20240903,133900,4819906960,17180,17180,17180,17170,700
|
|
20240903,133800,4807880990,17170,17170,17170,17170,241
|
|
20240903,133700,4803743020,17170,17160,17170,17160,135
|
|
20240903,133600,4801426410,17170,17170,17170,17170,0
|
|
20240903,133500,4801426410,17170,17170,17170,17150,1542
|
|
20240903,133400,4774974790,17180,17170,17180,17170,209
|
|
20240903,133300,4771386070,17170,17190,17190,17170,497
|
|
20240903,133200,4762852420,17190,17170,17190,17170,179
|
|
20240903,133100,4759778870,17190,17180,17190,17150,381
|
|
20240903,133000,4753231490,17180,17170,17180,17170,1193
|
|
20240903,132900,4732741730,17140,17150,17170,17130,2362
|
|
20240903,132800,4692206280,17130,17130,17150,17130,734
|
|
20240903,132700,4679625890,17140,17140,17150,17130,1971
|
|
20240903,132600,4645841520,17140,17150,17150,17140,882
|
|
20240903,132500,4630716270,17140,17150,17150,17140,632
|
|
20240903,132400,4619882520,17140,17140,17150,17140,1205
|
|
20240903,132300,4599224660,17150,17150,17150,17140,303
|
|
20240903,132200,4594030360,17150,17160,17160,17150,1305
|
|
20240903,132100,4571648400,17160,17170,17170,17160,824
|
|
20240903,132000,4557507300,17170,17200,17200,17170,1201
|
|
20240903,131900,4536862550,17200,17200,17200,17190,475
|
|
20240903,131800,4528692740,17200,17190,17200,17190,114
|
|
20240903,131700,4526732410,17180,17200,17200,17180,66
|
|
20240903,131600,4525597540,17200,17200,17200,17190,124
|
|
20240903,131500,4523464750,17200,17200,17210,17200,291
|
|
20240903,131400,4518459430,17200,17180,17200,17160,231
|
|
20240903,131300,4514491090,17170,17160,17170,17160,852
|
|
20240903,131200,4499866190,17160,17160,17160,17160,426
|
|
20240903,131100,4492556030,17160,17160,17170,17160,491
|
|
20240903,131000,4484130190,17160,17160,17160,17160,40
|
|
20240903,130900,4483443790,17160,17170,17170,17160,295
|
|
20240903,130800,4478381130,17170,17170,17170,17170,295
|
|
20240903,130700,4473315980,17160,17140,17160,17140,218
|
|
20240903,130600,4469575300,17140,17150,17170,17140,4440
|
|
20240903,130500,4393421400,17150,17200,17200,17150,4840
|
|
20240903,130400,4310288640,17200,17210,17210,17200,2720
|
|
20240903,130300,4263504630,17210,17220,17220,17200,321
|
|
20240903,130200,4257982610,17210,17210,17210,17200,835
|
|
20240903,130100,4243614260,17210,17220,17220,17210,1250
|
|
20240903,130000,4222098890,17220,17230,17230,17220,111
|
|
20240903,125900,4220187460,17230,17230,17230,17230,0
|
|
20240903,125800,4220187460,17230,17230,17230,17230,1
|
|
20240903,125700,4220170230,17230,17230,17230,17230,41
|
|
20240903,125600,4219463800,17220,17220,17220,17220,219
|
|
20240903,125500,4215692620,17220,17220,17240,17220,505
|
|
20240903,125400,4206996500,17220,17230,17230,17220,500
|
|
20240903,125300,4198383480,17230,17240,17240,17230,1212
|
|
20240903,125200,4177489730,17240,17250,17250,17240,193
|
|
20240903,125100,4174162070,17240,17260,17260,17240,818
|
|
20240903,125000,4160048600,17270,17270,17270,17270,109
|
|
20240903,124900,4158166170,17270,17260,17270,17260,101
|
|
20240903,124800,4156422890,17260,17260,17260,17260,88
|
|
20240903,124700,4154904010,17260,17230,17260,17220,72
|
|
20240903,124600,4153664040,17220,17220,17250,17210,2841
|
|
20240903,124500,4104718050,17230,17210,17230,17210,166
|
|
20240903,124400,4101858800,17220,17220,17220,17210,291
|
|
20240903,124300,4096850130,17230,17220,17230,17220,53
|
|
20240903,124200,4095937180,17220,17220,17220,17220,0
|
|
20240903,124100,4095937180,17220,17220,17220,17220,339
|
|
20240903,124000,4090099600,17230,17240,17240,17230,124
|
|
20240903,123900,4087963070,17240,17230,17240,17230,324
|
|
20240903,123800,4082380080,17230,17220,17230,17200,2654
|
|
20240903,123700,4036730190,17210,17200,17230,17200,278
|
|
20240903,123600,4031948230,17200,17220,17220,17200,2382
|
|
20240903,123500,3990966100,17220,17220,17230,17210,597
|
|
20240903,123400,3980691350,17220,17220,17240,17220,1053
|
|
20240903,123300,3962558490,17220,17220,17220,17220,423
|
|
20240903,123200,3955274430,17220,17220,17230,17220,297
|
|
20240903,123100,3950160080,17230,17230,17240,17220,690
|
|
20240903,123000,3938272970,17230,17240,17240,17230,873
|
|
20240903,122900,3923231130,17240,17240,17240,17230,732
|
|
20240903,122800,3910617890,17240,17240,17240,17230,428
|
|
20240903,122700,3903239380,17240,17240,17240,17240,170
|
|
20240903,122600,3900308580,17250,17250,17250,17240,382
|
|
20240903,122500,3893722680,17230,17260,17260,17230,4377
|
|
20240903,122400,3818231100,17260,17260,17260,17260,266
|
|
20240903,122300,3813639940,17260,17270,17270,17260,413
|
|
20240903,122200,3806510960,17270,17280,17280,17270,167
|
|
20240903,122100,3803626170,17280,17290,17290,17280,486
|
|
20240903,122000,3795226890,17280,17280,17280,17280,0
|
|
20240903,121900,3795226890,17280,17280,17280,17280,140
|
|
20240903,121800,3792807690,17280,17280,17280,17270,186
|
|
20240903,121700,3789594630,17260,17260,17260,17260,0
|
|
20240903,121600,3789594630,17260,17280,17290,17260,378
|
|
20240903,121500,3783068230,17280,17250,17280,17250,423
|
|
20240903,121400,3775761980,17250,17270,17270,17250,1131
|
|
20240903,121300,3756241250,17260,17260,17270,17260,905
|
|
20240903,121200,3740619290,17260,17260,17270,17260,1779
|
|
20240903,121100,3709912750,17270,17280,17280,17270,2279
|
|
20240903,121000,3670541060,17280,17280,17290,17280,852
|
|
20240903,120900,3655818480,17280,17290,17290,17280,128
|
|
20240903,120800,3653605650,17280,17290,17290,17280,400
|
|
20240903,120700,3646691880,17290,17280,17290,17280,147
|
|
20240903,120600,3644150980,17290,17290,17290,17290,66
|
|
20240903,120500,3643009840,17290,17290,17290,17290,180
|
|
20240903,120400,3639897640,17280,17290,17290,17280,366
|
|
20240903,120300,3633570500,17290,17290,17300,17280,586
|
|
20240903,120200,3623439820,17290,17290,17290,17280,44
|
|
20240903,120100,3622679160,17290,17290,17290,17290,130
|
|
20240903,120000,3620431460,17290,17290,17290,17290,587
|
|
20240903,115900,3610282230,17290,17290,17290,17290,150
|
|
20240903,115800,3607688730,17290,17290,17290,17290,71
|
|
20240903,115700,3606461140,17290,17300,17300,17290,257
|
|
20240903,115600,3602016310,17300,17300,17300,17300,645
|
|
20240903,115500,3590857810,17290,17290,17290,17290,108
|
|
20240903,115400,3588990490,17300,17290,17300,17290,304
|
|
20240903,115300,3583734270,17290,17290,17290,17290,327
|
|
20240903,115200,3578080440,17290,17290,17290,17290,270
|
|
20240903,115100,3573412140,17300,17300,17300,17290,220
|
|
20240903,115000,3569606530,17300,17290,17300,17290,774
|
|
20240903,114900,3556220170,17290,17290,17290,17290,1414
|
|
20240903,114800,3531772110,17290,17290,17290,17280,1043
|
|
20240903,114700,3513739500,17300,17310,17310,17300,2859
|
|
20240903,114600,3464277300,17310,17320,17320,17300,3530
|
|
20240903,114500,3403171590,17310,17330,17330,17310,3677
|
|
20240903,114400,3339503220,17330,17340,17340,17330,885
|
|
20240903,114300,3324162050,17340,17340,17340,17340,5
|
|
20240903,114200,3324075350,17340,17340,17340,17340,370
|
|
20240903,114100,3317659550,17350,17360,17360,17350,355
|
|
20240903,114000,3311499800,17360,17350,17360,17350,131
|
|
20240903,113900,3309226920,17350,17350,17350,17350,502
|
|
20240903,113800,3300517220,17350,17340,17350,17340,1143
|
|
20240903,113700,3280693470,17340,17340,17350,17340,305
|
|
20240903,113600,3275404700,17340,17340,17340,17340,282
|
|
20240903,113500,3270514820,17340,17350,17350,17340,442
|
|
20240903,113400,3262850440,17350,17350,17350,17340,76
|
|
20240903,113300,3261531850,17350,17340,17350,17340,183
|
|
20240903,113200,3258357630,17330,17330,17330,17320,1849
|
|
20240903,113100,3226315300,17330,17340,17340,17330,264
|
|
20240903,113000,3221738930,17340,17350,17350,17340,204
|
|
20240903,112900,3218200430,17340,17350,17360,17340,612
|
|
20240903,112800,3207586710,17340,17360,17360,17340,5033
|
|
20240903,112700,3120235130,17370,17370,17380,17360,513
|
|
20240903,112600,3111325740,17370,17370,17370,17360,1248
|
|
20240903,112500,3089659160,17370,17370,17370,17360,234
|
|
20240903,112400,3085596780,17370,17370,17370,17370,54
|
|
20240903,112300,3084658800,17370,17380,17380,17370,498
|
|
20240903,112200,3076007310,17380,17390,17390,17380,330
|
|
20240903,112100,3070269610,17400,17400,17400,17390,36
|
|
20240903,112000,3069643500,17390,17390,17400,17390,217
|
|
20240903,111900,3065869630,17390,17400,17400,17390,723
|
|
20240903,111800,3053296560,17390,17400,17400,17390,44
|
|
20240903,111700,3052531320,17390,17390,17390,17390,55
|
|
20240903,111600,3051574870,17390,17390,17390,17390,116
|
|
20240903,111500,3049557630,17390,17390,17390,17390,76
|
|
20240903,111400,3048235990,17390,17400,17400,17390,763
|
|
20240903,111300,3034961790,17400,17400,17410,17400,972
|
|
20240903,111200,3018048960,17420,17420,17420,17410,101
|
|
20240903,111100,3016290490,17430,17430,17440,17430,38
|
|
20240903,111000,3015627950,17440,17430,17440,17430,17
|
|
20240903,110900,3015331620,17420,17420,17420,17420,16
|
|
20240903,110800,3015052900,17450,17440,17450,17440,539
|
|
20240903,110700,3005650690,17440,17420,17440,17400,2422
|
|
20240903,110600,2963439730,17430,17420,17430,17420,367
|
|
20240903,110500,2957046580,17420,17360,17420,17360,1601
|
|
20240903,110400,2929189560,17370,17390,17390,17370,285
|
|
20240903,110300,2924236950,17390,17390,17400,17390,121
|
|
20240903,110200,2922131700,17400,17400,17400,17400,0
|
|
20240903,110100,2922131700,17400,17330,17400,17330,485
|
|
20240903,110000,2913696000,17330,17390,17390,17330,7789
|
|
20240903,105900,2778488180,17390,17400,17400,17390,628
|
|
20240903,105800,2767561190,17410,17420,17420,17410,378
|
|
20240903,105700,2760980130,17420,17410,17420,17410,120
|
|
20240903,105600,2758890580,17420,17430,17430,17420,114
|
|
20240903,105500,2756903970,17430,17440,17440,17430,232
|
|
20240903,105400,2752859910,17440,17440,17440,17440,0
|
|
20240903,105300,2752859910,17440,17420,17440,17420,20
|
|
20240903,105200,2752511310,17450,17440,17450,17440,535
|
|
20240903,105100,2743179120,17440,17410,17440,17410,1847
|
|
20240903,105000,2710991560,17410,17410,17410,17400,385
|
|
20240903,104900,2704292460,17390,17390,17390,17390,831
|
|
20240903,104800,2689841370,17390,17410,17420,17390,45
|
|
20240903,104700,2689058150,17420,17410,17420,17410,176
|
|
20240903,104600,2685992960,17410,17390,17410,17390,233
|
|
20240903,104500,2681939340,17400,17410,17410,17400,1804
|
|
20240903,104400,2650549670,17410,17410,17410,17400,255
|
|
20240903,104300,2646110270,17400,17410,17410,17400,79
|
|
20240903,104200,2644735300,17410,17410,17410,17400,215
|
|
20240903,104100,2640993280,17410,17400,17410,17400,477
|
|
20240903,104000,2632693280,17400,17410,17410,17400,1737
|
|
20240903,103900,2602455560,17430,17430,17430,17430,108
|
|
20240903,103800,2600573120,17440,17440,17440,17440,16
|
|
20240903,103700,2600294080,17440,17420,17440,17420,608
|
|
20240903,103600,2589701230,17410,17420,17420,17400,371
|
|
20240903,103500,2583242960,17420,17420,17420,17410,55
|
|
20240903,103400,2582285330,17420,17420,17420,17410,58
|
|
20240903,103300,2581275450,17420,17420,17420,17410,153
|
|
20240903,103200,2578610200,17410,17400,17410,17400,430
|
|
20240903,103100,2571125010,17410,17410,17410,17400,79
|
|
20240903,103000,2569750310,17400,17410,17410,17400,596
|
|
20240903,102900,2559379890,17400,17400,17400,17400,811
|
|
20240903,102800,2545268490,17410,17410,17410,17400,448
|
|
20240903,102700,2537469710,17410,17430,17430,17410,159
|
|
20240903,102600,2534700110,17430,17440,17440,17420,75
|
|
20240903,102500,2533392880,17420,17440,17450,17420,596
|
|
20240903,102400,2523002510,17440,17450,17450,17440,14
|
|
20240903,102300,2522758340,17450,17440,17450,17440,106
|
|
20240903,102200,2520909540,17440,17450,17450,17430,80
|
|
20240903,102100,2519513730,17450,17440,17450,17430,221
|
|
20240903,102000,2515659210,17450,17450,17450,17450,15
|
|
20240903,101900,2515397460,17450,17450,17450,17430,23
|
|
20240903,101800,2514996140,17460,17440,17460,17410,1532
|
|
20240903,101700,2488276400,17410,17420,17440,17410,1548
|
|
20240903,101600,2461305490,17420,17420,17420,17410,301
|
|
20240903,101500,2456063070,17430,17440,17440,17420,189
|
|
20240903,101400,2452770480,17440,17440,17440,17420,266
|
|
20240903,101300,2448133300,17440,17420,17440,17420,447
|
|
20240903,101200,2440345520,17430,17430,17430,17430,206
|
|
20240903,101100,2436754940,17440,17440,17450,17440,90
|
|
20240903,101000,2435185320,17440,17450,17450,17440,388
|
|
20240903,100900,2428417590,17440,17460,17460,17440,78
|
|
20240903,100800,2427056980,17460,17470,17470,17440,250
|
|
20240903,100700,2422693110,17460,17430,17470,17430,227
|
|
20240903,100600,2418733540,17470,17440,17470,17430,1036
|
|
20240903,100500,2400656440,17430,17410,17430,17410,740
|
|
20240903,100400,2387767140,17410,17390,17410,17390,649
|
|
20240903,100300,2376476090,17390,17380,17390,17370,1695
|
|
20240903,100200,2347027870,17380,17360,17380,17350,1100
|
|
20240903,100100,2327918260,17370,17320,17380,17300,1338
|
|
20240903,100000,2304719440,17310,17300,17310,17280,2529
|
|
20240903,095900,2260982870,17300,17330,17340,17290,6267
|
|
20240903,095800,2152539680,17330,17380,17380,17330,6720
|
|
20240903,095700,2035996320,17380,17380,17380,17360,6248
|
|
20240903,095600,1927506120,17380,17420,17420,17380,3726
|
|
20240903,095500,1862673970,17420,17420,17430,17410,2823
|
|
20240903,095400,1813509320,17430,17430,17440,17420,616
|
|
20240903,095300,1802775810,17440,17450,17460,17430,909
|
|
20240903,095200,1786922590,17460,17430,17460,17430,158
|
|
20240903,095100,1784164810,17460,17460,17460,17430,2272
|
|
20240903,095000,1744520320,17460,17470,17480,17450,770
|
|
20240903,094900,1731080560,17470,17460,17470,17460,289
|
|
20240903,094800,1726034470,17450,17450,17460,17450,993
|
|
20240903,094700,1708706520,17450,17450,17450,17450,567
|
|
20240903,094600,1698812370,17440,17460,17460,17440,1358
|
|
20240903,094500,1675117280,17450,17440,17450,17420,3365
|
|
20240903,094400,1616464600,17440,17420,17440,17420,750
|
|
20240903,094300,1603396060,17420,17430,17450,17410,7942
|
|
20240903,094200,1465001220,17440,17500,17500,17430,8536
|
|
20240903,094100,1316005030,17500,17500,17510,17500,1405
|
|
20240903,094000,1291416680,17510,17520,17520,17500,1142
|
|
20240903,093900,1271416490,17540,17520,17540,17510,852
|
|
20240903,093800,1256486640,17540,17570,17580,17530,3539
|
|
20240903,093700,1194363970,17580,17590,17590,17580,898
|
|
20240903,093600,1178575970,17590,17630,17630,17590,1368
|
|
20240903,093500,1154492470,17640,17650,17660,17640,742
|
|
20240903,093400,1141397010,17650,17600,17650,17600,1252
|
|
20240903,093300,1119322720,17600,17590,17600,17580,450
|
|
20240903,093200,1111406960,17580,17570,17590,17570,491
|
|
20240903,093100,1102776070,17570,17580,17580,17570,483
|
|
20240903,093000,1094285260,17580,17580,17590,17570,588
|
|
20240903,092900,1083948210,17580,17560,17590,17560,219
|
|
20240903,092800,1080099800,17580,17600,17600,17550,1261
|
|
20240903,092700,1057937620,17590,17590,17600,17590,527
|
|
20240903,092600,1048666670,17590,17510,17590,17510,768
|
|
20240903,092500,1035186990,17530,17510,17530,17490,630
|
|
20240903,092400,1024156380,17510,17500,17510,17490,838
|
|
20240903,092300,1009493850,17490,17510,17520,17490,2207
|
|
20240903,092200,970868580,17500,17500,17510,17500,608
|
|
20240903,092100,960225740,17500,17530,17530,17500,3547
|
|
20240903,092000,898119810,17530,17560,17560,17530,1755
|
|
20240903,091900,867323410,17560,17580,17580,17560,887
|
|
20240903,091800,851741890,17580,17570,17580,17570,281
|
|
20240903,091700,846804160,17560,17580,17590,17560,2219
|
|
20240903,091600,807810480,17580,17580,17580,17560,1837
|
|
20240903,091500,775535430,17580,17640,17650,17580,2561
|
|
20240903,091400,730428700,17640,17670,17670,17590,3415
|
|
20240903,091300,670229940,17600,17740,17740,17600,2197
|
|
20240903,091200,631494090,17630,17620,17780,17600,2507
|
|
20240903,091100,587222070,17600,17550,17600,17490,3303
|
|
20240903,091000,529188510,17480,17510,17570,17450,2437
|
|
20240903,090900,486584380,17510,17500,17530,17500,882
|
|
20240903,090800,471135440,17530,17450,17530,17440,2013
|
|
20240903,090700,435940230,17440,17420,17500,17420,2756
|
|
20240903,090600,387874850,17430,17490,17490,17410,5460
|
|
20240903,090500,292644750,17490,17530,17530,17480,4814
|
|
20240903,090400,208350520,17530,17530,17530,17510,2142
|
|
20240903,090300,170821620,17530,17520,17540,17520,725
|
|
20240903,090200,158115700,17530,17540,17550,17510,3797
|
|
20240903,090100,91576370,17550,17520,17590,17520,570
|
|
20240903,090000,81577870,17500,17550,17550,17500,4623
|