656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,195200,4646072990,16510,16510,16510,16510,0
|
|
20240905,195100,4646072990,16510,16510,16510,16510,0
|
|
20240905,195000,4646072990,16510,16510,16510,16510,0
|
|
20240905,194900,4646072990,16510,16510,16510,16510,0
|
|
20240905,194800,4646072990,16510,16510,16510,16510,0
|
|
20240905,194700,4646072990,16510,16510,16510,16510,0
|
|
20240905,194600,4646072990,16510,16510,16510,16510,0
|
|
20240905,194500,4646072990,16510,16510,16510,16510,0
|
|
20240905,194400,4646072990,16510,16510,16510,16510,0
|
|
20240905,194300,4646072990,16510,16510,16510,16510,0
|
|
20240905,194200,4646072990,16510,16510,16510,16510,0
|
|
20240905,194100,4646072990,16510,16510,16510,16510,0
|
|
20240905,194000,4646072990,16510,16510,16510,16510,0
|
|
20240905,193900,4646072990,16510,16510,16510,16510,0
|
|
20240905,193800,4646072990,16510,16510,16510,16510,0
|
|
20240905,193700,4646072990,16510,16510,16510,16510,0
|
|
20240905,193600,4646072990,16510,16510,16510,16510,0
|
|
20240905,193500,4646072990,16510,16510,16510,16510,0
|
|
20240905,193400,4646072990,16510,16510,16510,16510,0
|
|
20240905,193300,4646072990,16510,16510,16510,16510,0
|
|
20240905,193200,4646072990,16510,16510,16510,16510,0
|
|
20240905,193100,4646072990,16510,16510,16510,16510,0
|
|
20240905,193000,4646072990,16510,16510,16510,16510,0
|
|
20240905,192900,4646072990,16510,16510,16510,16510,0
|
|
20240905,192800,4646072990,16510,16510,16510,16510,0
|
|
20240905,192700,4646072990,16510,16510,16510,16510,0
|
|
20240905,192600,4646072990,16510,16510,16510,16510,0
|
|
20240905,192500,4646072990,16510,16510,16510,16510,0
|
|
20240905,192400,4646072990,16510,16510,16510,16510,0
|
|
20240905,192300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,192200,4646072990,16510,16510,16510,16510,0
|
|
20240905,192100,4646072990,16510,16510,16510,16510,0
|
|
20240905,192000,4646072990,16510,16510,16510,16510,0
|
|
20240905,191900,4646072990,16510,16510,16510,16510,0
|
|
20240905,191800,4646072990,16510,16510,16510,16510,0
|
|
20240905,191700,4646072990,16510,16510,16510,16510,0
|
|
20240905,191600,4646072990,16510,16510,16510,16510,0
|
|
20240905,191500,4646072990,16510,16510,16510,16510,0
|
|
20240905,191400,4646072990,16510,16510,16510,16510,0
|
|
20240905,191300,4646072990,16510,16510,16510,16510,0
|
|
20240905,191200,4646072990,16510,16510,16510,16510,0
|
|
20240905,191100,4646072990,16510,16510,16510,16510,0
|
|
20240905,191000,4646072990,16510,16510,16510,16510,0
|
|
20240905,190900,4646072990,16510,16510,16510,16510,0
|
|
20240905,190800,4646072990,16510,16510,16510,16510,0
|
|
20240905,190700,4646072990,16510,16510,16510,16510,0
|
|
20240905,190600,4646072990,16510,16510,16510,16510,0
|
|
20240905,190500,4646072990,16510,16510,16510,16510,0
|
|
20240905,190400,4646072990,16510,16510,16510,16510,0
|
|
20240905,190300,4646072990,16510,16510,16510,16510,0
|
|
20240905,190200,4646072990,16510,16510,16510,16510,0
|
|
20240905,190100,4646072990,16510,16510,16510,16510,0
|
|
20240905,190000,4646072990,16510,16510,16510,16510,0
|
|
20240905,185900,4646072990,16510,16510,16510,16510,0
|
|
20240905,185800,4646072990,16510,16510,16510,16510,0
|
|
20240905,185700,4646072990,16510,16510,16510,16510,0
|
|
20240905,185600,4646072990,16510,16510,16510,16510,0
|
|
20240905,185500,4646072990,16510,16510,16510,16510,0
|
|
20240905,185400,4646072990,16510,16510,16510,16510,0
|
|
20240905,185300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,185200,4646072990,16510,16510,16510,16510,0
|
|
20240905,185100,4646072990,16510,16510,16510,16510,0
|
|
20240905,185000,4646072990,16510,16510,16510,16510,0
|
|
20240905,184900,4646072990,16510,16510,16510,16510,0
|
|
20240905,184800,4646072990,16510,16510,16510,16510,0
|
|
20240905,184700,4646072990,16510,16510,16510,16510,0
|
|
20240905,184600,4646072990,16510,16510,16510,16510,0
|
|
20240905,184500,4646072990,16510,16510,16510,16510,0
|
|
20240905,184400,4646072990,16510,16510,16510,16510,0
|
|
20240905,184300,4646072990,16510,16510,16510,16510,0
|
|
20240905,184200,4646072990,16510,16510,16510,16510,0
|
|
20240905,184100,4646072990,16510,16510,16510,16510,0
|
|
20240905,184000,4646072990,16510,16510,16510,16510,0
|
|
20240905,183900,4646072990,16510,16510,16510,16510,0
|
|
20240905,183800,4646072990,16510,16510,16510,16510,0
|
|
20240905,183700,4646072990,16510,16510,16510,16510,0
|
|
20240905,183600,4646072990,16510,16510,16510,16510,0
|
|
20240905,183500,4646072990,16510,16510,16510,16510,0
|
|
20240905,183400,4646072990,16510,16510,16510,16510,0
|
|
20240905,183300,4646072990,16510,16510,16510,16510,0
|
|
20240905,183200,4646072990,16510,16510,16510,16510,0
|
|
20240905,183100,4646072990,16510,16510,16510,16510,0
|
|
20240905,183000,4646072990,16510,16510,16510,16510,0
|
|
20240905,182900,4646072990,16510,16510,16510,16510,0
|
|
20240905,182800,4646072990,16510,16510,16510,16510,0
|
|
20240905,182700,4646072990,16510,16510,16510,16510,0
|
|
20240905,182600,4646072990,16510,16510,16510,16510,0
|
|
20240905,182500,4646072990,16510,16510,16510,16510,0
|
|
20240905,182400,4646072990,16510,16510,16510,16510,0
|
|
20240905,182300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,182200,4646072990,16510,16510,16510,16510,0
|
|
20240905,182100,4646072990,16510,16510,16510,16510,0
|
|
20240905,182000,4646072990,16510,16510,16510,16510,0
|
|
20240905,181900,4646072990,16510,16510,16510,16510,0
|
|
20240905,181800,4646072990,16510,16510,16510,16510,0
|
|
20240905,181700,4646072990,16510,16510,16510,16510,0
|
|
20240905,181600,4646072990,16510,16510,16510,16510,0
|
|
20240905,181500,4646072990,16510,16510,16510,16510,0
|
|
20240905,181400,4646072990,16510,16510,16510,16510,0
|
|
20240905,181300,4646072990,16510,16510,16510,16510,0
|
|
20240905,181200,4646072990,16510,16510,16510,16510,0
|
|
20240905,181100,4646072990,16510,16510,16510,16510,0
|
|
20240905,181000,4646072990,16510,16510,16510,16510,0
|
|
20240905,180900,4646072990,16510,16510,16510,16510,0
|
|
20240905,180800,4646072990,16510,16510,16510,16510,0
|
|
20240905,180700,4646072990,16510,16510,16510,16510,0
|
|
20240905,180600,4646072990,16510,16510,16510,16510,0
|
|
20240905,180500,4646072990,16510,16510,16510,16510,0
|
|
20240905,180400,4646072990,16510,16510,16510,16510,0
|
|
20240905,180300,4646072990,16510,16510,16510,16510,0
|
|
20240905,180200,4646072990,16510,16510,16510,16510,0
|
|
20240905,180100,4646072990,16510,16510,16510,16510,0
|
|
20240905,180000,4646072990,16510,16510,16510,16510,0
|
|
20240905,175900,4646072990,16510,16510,16510,16510,0
|
|
20240905,175800,4646072990,16510,16510,16510,16510,0
|
|
20240905,175700,4646072990,16510,16510,16510,16510,0
|
|
20240905,175600,4646072990,16510,16510,16510,16510,0
|
|
20240905,175500,4646072990,16510,16510,16510,16510,0
|
|
20240905,175400,4646072990,16510,16510,16510,16510,0
|
|
20240905,175300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,175200,4646072990,16510,16510,16510,16510,0
|
|
20240905,175100,4646072990,16510,16510,16510,16510,0
|
|
20240905,175000,4646072990,16510,16510,16510,16510,0
|
|
20240905,174900,4646072990,16510,16510,16510,16510,0
|
|
20240905,174800,4646072990,16510,16510,16510,16510,0
|
|
20240905,174700,4646072990,16510,16510,16510,16510,0
|
|
20240905,174600,4646072990,16510,16510,16510,16510,0
|
|
20240905,174500,4646072990,16510,16510,16510,16510,0
|
|
20240905,174400,4646072990,16510,16510,16510,16510,0
|
|
20240905,174300,4646072990,16510,16510,16510,16510,0
|
|
20240905,174200,4646072990,16510,16510,16510,16510,0
|
|
20240905,174100,4646072990,16510,16510,16510,16510,0
|
|
20240905,174000,4646072990,16510,16510,16510,16510,0
|
|
20240905,173900,4646072990,16510,16510,16510,16510,0
|
|
20240905,173800,4646072990,16510,16510,16510,16510,0
|
|
20240905,173700,4646072990,16510,16510,16510,16510,0
|
|
20240905,173600,4646072990,16510,16510,16510,16510,0
|
|
20240905,173500,4646072990,16510,16510,16510,16510,0
|
|
20240905,173400,4646072990,16510,16510,16510,16510,0
|
|
20240905,173300,4646072990,16510,16510,16510,16510,0
|
|
20240905,173200,4646072990,16510,16510,16510,16510,0
|
|
20240905,173100,4646072990,16510,16510,16510,16510,0
|
|
20240905,173000,4646072990,16510,16510,16510,16510,0
|
|
20240905,172900,4646072990,16510,16510,16510,16510,0
|
|
20240905,172800,4646072990,16510,16510,16510,16510,0
|
|
20240905,172700,4646072990,16510,16510,16510,16510,0
|
|
20240905,172600,4646072990,16510,16510,16510,16510,0
|
|
20240905,172500,4646072990,16510,16510,16510,16510,0
|
|
20240905,172400,4646072990,16510,16510,16510,16510,0
|
|
20240905,172300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,172200,4646072990,16510,16510,16510,16510,0
|
|
20240905,172100,4646072990,16510,16510,16510,16510,0
|
|
20240905,172000,4646072990,16510,16510,16510,16510,0
|
|
20240905,171900,4646072990,16510,16510,16510,16510,0
|
|
20240905,171800,4646072990,16510,16510,16510,16510,0
|
|
20240905,171700,4646072990,16510,16510,16510,16510,0
|
|
20240905,171600,4646072990,16510,16510,16510,16510,0
|
|
20240905,171500,4646072990,16510,16510,16510,16510,0
|
|
20240905,171400,4646072990,16510,16510,16510,16510,0
|
|
20240905,171300,4646072990,16510,16510,16510,16510,0
|
|
20240905,171200,4646072990,16510,16510,16510,16510,0
|
|
20240905,171100,4646072990,16510,16510,16510,16510,0
|
|
20240905,171000,4646072990,16510,16510,16510,16510,0
|
|
20240905,170900,4646072990,16510,16510,16510,16510,0
|
|
20240905,170800,4646072990,16510,16510,16510,16510,0
|
|
20240905,170700,4646072990,16510,16510,16510,16510,0
|
|
20240905,170600,4646072990,16510,16510,16510,16510,0
|
|
20240905,170500,4646072990,16510,16510,16510,16510,0
|
|
20240905,170400,4646072990,16510,16510,16510,16510,0
|
|
20240905,170300,4646072990,16510,16510,16510,16510,0
|
|
20240905,170200,4646072990,16510,16510,16510,16510,0
|
|
20240905,170100,4646072990,16510,16510,16510,16510,0
|
|
20240905,170000,4646072990,16510,16510,16510,16510,0
|
|
20240905,165900,4646072990,16510,16510,16510,16510,0
|
|
20240905,165800,4646072990,16510,16510,16510,16510,0
|
|
20240905,165700,4646072990,16510,16510,16510,16510,0
|
|
20240905,165600,4646072990,16510,16510,16510,16510,0
|
|
20240905,165500,4646072990,16510,16510,16510,16510,0
|
|
20240905,165400,4646072990,16510,16510,16510,16510,0
|
|
20240905,165300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,165200,4646072990,16510,16510,16510,16510,0
|
|
20240905,165100,4646072990,16510,16510,16510,16510,0
|
|
20240905,165000,4646072990,16510,16510,16510,16510,0
|
|
20240905,164900,4646072990,16510,16510,16510,16510,0
|
|
20240905,164800,4646072990,16510,16510,16510,16510,0
|
|
20240905,164700,4646072990,16510,16510,16510,16510,0
|
|
20240905,164600,4646072990,16510,16510,16510,16510,0
|
|
20240905,164500,4646072990,16510,16510,16510,16510,0
|
|
20240905,164400,4646072990,16510,16510,16510,16510,0
|
|
20240905,164300,4646072990,16510,16510,16510,16510,0
|
|
20240905,164200,4646072990,16510,16510,16510,16510,0
|
|
20240905,164100,4646072990,16510,16510,16510,16510,0
|
|
20240905,164000,4646072990,16510,16510,16510,16510,0
|
|
20240905,163900,4646072990,16510,16510,16510,16510,0
|
|
20240905,163800,4646072990,16510,16510,16510,16510,0
|
|
20240905,163700,4646072990,16510,16510,16510,16510,0
|
|
20240905,163600,4646072990,16510,16510,16510,16510,0
|
|
20240905,163500,4646072990,16510,16510,16510,16510,0
|
|
20240905,163400,4646072990,16510,16510,16510,16510,0
|
|
20240905,163300,4646072990,16510,16510,16510,16510,0
|
|
20240905,163200,4646072990,16510,16510,16510,16510,0
|
|
20240905,163100,4646072990,16510,16510,16510,16510,0
|
|
20240905,163000,4646072990,16510,16510,16510,16510,0
|
|
20240905,162900,4646072990,16510,16510,16510,16510,0
|
|
20240905,162800,4646072990,16510,16510,16510,16510,0
|
|
20240905,162700,4646072990,16510,16510,16510,16510,0
|
|
20240905,162600,4646072990,16510,16510,16510,16510,0
|
|
20240905,162500,4646072990,16510,16510,16510,16510,0
|
|
20240905,162400,4646072990,16510,16510,16510,16510,0
|
|
20240905,162300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,162200,4646072990,16510,16510,16510,16510,0
|
|
20240905,162100,4646072990,16510,16510,16510,16510,0
|
|
20240905,162000,4646072990,16510,16510,16510,16510,0
|
|
20240905,161900,4646072990,16510,16510,16510,16510,0
|
|
20240905,161800,4646072990,16510,16510,16510,16510,0
|
|
20240905,161700,4646072990,16510,16510,16510,16510,0
|
|
20240905,161600,4646072990,16510,16510,16510,16510,0
|
|
20240905,161500,4646072990,16510,16510,16510,16510,0
|
|
20240905,161400,4646072990,16510,16510,16510,16510,0
|
|
20240905,161300,4646072990,16510,16510,16510,16510,0
|
|
20240905,161200,4646072990,16510,16510,16510,16510,0
|
|
20240905,161100,4646072990,16510,16510,16510,16510,0
|
|
20240905,161000,4646072990,16510,16510,16510,16510,0
|
|
20240905,160900,4646072990,16510,16510,16510,16510,0
|
|
20240905,160800,4646072990,16510,16510,16510,16510,0
|
|
20240905,160700,4646072990,16510,16510,16510,16510,0
|
|
20240905,160600,4646072990,16510,16510,16510,16510,0
|
|
20240905,160500,4646072990,16510,16510,16510,16510,0
|
|
20240905,160400,4646072990,16510,16510,16510,16510,0
|
|
20240905,160300,4646072990,16510,16510,16510,16510,0
|
|
20240905,160200,4646072990,16510,16510,16510,16510,0
|
|
20240905,160100,4646072990,16510,16510,16510,16510,0
|
|
20240905,160000,4646072990,16510,16510,16510,16510,0
|
|
20240905,155900,4646072990,16510,16510,16510,16510,0
|
|
20240905,155800,4646072990,16510,16510,16510,16510,0
|
|
20240905,155700,4646072990,16510,16510,16510,16510,0
|
|
20240905,155600,4646072990,16510,16510,16510,16510,0
|
|
20240905,155500,4646072990,16510,16510,16510,16510,0
|
|
20240905,155400,4646072990,16510,16510,16510,16510,0
|
|
20240905,155300,4646072990,16510,16510,16510,16510,6364
|
|
20240905,155200,4646072990,16510,16510,16510,16510,0
|
|
20240905,155100,4646072990,16510,16510,16510,16510,0
|
|
20240905,155000,4646072990,16510,16510,16510,16510,0
|
|
20240905,154900,4646072990,16510,16510,16510,16510,0
|
|
20240905,154800,4646072990,16510,16510,16510,16510,0
|
|
20240905,154700,4646072990,16510,16510,16510,16510,0
|
|
20240905,154600,4646072990,16510,16510,16510,16510,0
|
|
20240905,154500,4646072990,16510,16510,16510,16510,0
|
|
20240905,154400,4646072990,16510,16510,16510,16510,0
|
|
20240905,154300,4646072990,16510,16510,16510,16510,0
|
|
20240905,154200,4646072990,16510,16510,16510,16510,0
|
|
20240905,154100,4646072990,16510,16510,16510,16510,0
|
|
20240905,154000,4646072990,16510,16510,16510,16510,0
|
|
20240905,153900,4646072990,16510,16510,16510,16510,0
|
|
20240905,153800,4646072990,16510,16510,16510,16510,0
|
|
20240905,153700,4646072990,16510,16510,16510,16510,0
|
|
20240905,153600,4646072990,16510,16510,16510,16510,0
|
|
20240905,153500,4646072990,16510,16510,16510,16510,0
|
|
20240905,153400,4646072990,16510,16510,16510,16510,0
|
|
20240905,153300,4646072990,16510,16510,16510,16510,0
|
|
20240905,153200,4646072990,16510,16510,16510,16510,0
|
|
20240905,153100,4646072990,16510,16510,16510,16510,0
|
|
20240905,153000,4646072990,16510,16510,16510,16510,6364
|
|
20240905,152900,4541003350,16510,16510,16510,16510,0
|
|
20240905,152800,4541003350,16510,16510,16510,16510,0
|
|
20240905,152700,4541003350,16510,16510,16510,16510,0
|
|
20240905,152600,4541003350,16510,16510,16510,16510,0
|
|
20240905,152500,4541003350,16510,16510,16510,16510,0
|
|
20240905,152400,4541003350,16510,16510,16510,16510,0
|
|
20240905,152300,4541003350,16510,16510,16510,16510,0
|
|
20240905,152200,4541003350,16510,16510,16510,16510,0
|
|
20240905,152100,4541003350,16510,16510,16510,16510,0
|
|
20240905,152000,4541003350,16510,16510,16510,16510,0
|
|
20240905,151900,4541003350,16510,16480,16520,16480,1146
|
|
20240905,151800,4522105550,16470,16470,16470,16450,727
|
|
20240905,151700,4510138780,16460,16460,16460,16450,978
|
|
20240905,151600,4494044280,16460,16460,16480,16460,608
|
|
20240905,151500,4484031330,16460,16490,16490,16460,220
|
|
20240905,151400,4480405630,16490,16510,16510,16490,139
|
|
20240905,151300,4478113380,16520,16510,16520,16440,1267
|
|
20240905,151200,4457213390,16520,16520,16520,16520,354
|
|
20240905,151100,4451365310,16500,16490,16530,16480,4026
|
|
20240905,151000,4384933080,16480,16490,16490,16430,1140
|
|
20240905,150900,4366160600,16490,16480,16500,16480,2568
|
|
20240905,150800,4323833840,16420,16470,16490,16420,1030
|
|
20240905,150700,4306877580,16470,16440,16470,16420,1362
|
|
20240905,150600,4284459860,16480,16410,16480,16410,2065
|
|
20240905,150500,4250507500,16410,16400,16410,16400,144
|
|
20240905,150400,4248145820,16400,16360,16400,16360,2654
|
|
20240905,150300,4204663970,16320,16350,16360,16320,387
|
|
20240905,150200,4198337060,16350,16360,16360,16350,1238
|
|
20240905,150100,4178091800,16350,16350,16360,16350,215
|
|
20240905,150000,4174576450,16350,16340,16360,16340,726
|
|
20240905,145900,4162703100,16340,16320,16340,16320,24
|
|
20240905,145800,4162311320,16310,16340,16340,16310,486
|
|
20240905,145700,4154380350,16340,16340,16340,16340,161
|
|
20240905,145600,4151749610,16310,16310,16310,16310,66
|
|
20240905,145500,4150673150,16340,16330,16340,16330,205
|
|
20240905,145400,4147325420,16330,16310,16330,16310,1766
|
|
20240905,145300,4118506440,16310,16310,16320,16310,374
|
|
20240905,145200,4112403060,16300,16320,16320,16300,347
|
|
20240905,145100,4106740820,16320,16320,16320,16310,115
|
|
20240905,145000,4104864070,16320,16320,16320,16300,1553
|
|
20240905,144900,4079545630,16320,16320,16320,16320,110
|
|
20240905,144800,4077750430,16320,16290,16320,16290,390
|
|
20240905,144700,4071392180,16290,16290,16290,16290,47
|
|
20240905,144600,4070626550,16290,16290,16290,16290,51
|
|
20240905,144500,4069795760,16290,16290,16300,16290,150
|
|
20240905,144400,4067352010,16290,16290,16290,16290,81
|
|
20240905,144300,4066032520,16290,16300,16300,16290,362
|
|
20240905,144200,4060135380,16300,16300,16300,16300,41
|
|
20240905,144100,4059467080,16300,16300,16300,16300,133
|
|
20240905,144000,4057299180,16300,16320,16320,16300,300
|
|
20240905,143900,4052408940,16320,16320,16320,16320,97
|
|
20240905,143800,4050825900,16320,16330,16330,16320,98
|
|
20240905,143700,4049226400,16320,16290,16320,16290,1048
|
|
20240905,143600,4032147820,16290,16290,16300,16290,637
|
|
20240905,143500,4021770910,16290,16290,16290,16290,131
|
|
20240905,143400,4019636920,16290,16250,16290,16230,1878
|
|
20240905,143300,3989119950,16240,16240,16250,16240,641
|
|
20240905,143200,3978710010,16240,16240,16240,16240,94
|
|
20240905,143100,3977183450,16240,16240,16240,16230,606
|
|
20240905,143000,3967345250,16230,16230,16230,16230,237
|
|
20240905,142900,3963498740,16230,16220,16230,16220,294
|
|
20240905,142800,3958727390,16220,16230,16230,16220,123
|
|
20240905,142700,3956732200,16240,16240,16240,16240,0
|
|
20240905,142600,3956732200,16240,16240,16250,16200,309
|
|
20240905,142500,3951720840,16230,16230,16230,16230,98
|
|
20240905,142400,3950130300,16230,16230,16230,16230,9
|
|
20240905,142300,3949984230,16230,16240,16240,16230,54
|
|
20240905,142200,3949107790,16230,16230,16230,16230,64
|
|
20240905,142100,3948069070,16230,16230,16230,16230,1
|
|
20240905,142000,3948052840,16230,16250,16250,16230,1715
|
|
20240905,141900,3920194550,16250,16250,16250,16250,50
|
|
20240905,141800,3919382050,16250,16260,16260,16250,30
|
|
20240905,141700,3918894450,16260,16260,16260,16260,24
|
|
20240905,141600,3918504210,16250,16240,16250,16240,421
|
|
20240905,141500,3911664920,16230,16240,16250,16230,1240
|
|
20240905,141400,3891522590,16250,16240,16250,16240,350
|
|
20240905,141300,3885837230,16240,16250,16250,16240,8
|
|
20240905,141200,3885707260,16250,16200,16250,16200,1505
|
|
20240905,141100,3861315740,16190,16190,16200,16190,2029
|
|
20240905,141000,3828465050,16180,16180,16180,16180,0
|
|
20240905,140900,3828465050,16180,16180,16180,16180,70
|
|
20240905,140800,3827332450,16180,16170,16180,16120,2065
|
|
20240905,140700,3793990600,16150,16180,16180,16150,537
|
|
20240905,140600,3785308870,16180,16180,16190,16180,263
|
|
20240905,140500,3781053480,16140,16180,16180,16140,540
|
|
20240905,140400,3772326750,16190,16190,16190,16180,336
|
|
20240905,140300,3766889250,16200,16200,16200,16190,502
|
|
20240905,140200,3758760730,16190,16190,16190,16190,50
|
|
20240905,140100,3757951230,16190,16190,16200,16190,140
|
|
20240905,140000,3755684620,16190,16190,16190,16190,133
|
|
20240905,135900,3753531350,16190,16190,16190,16180,596
|
|
20240905,135800,3743885220,16190,16190,16190,16190,0
|
|
20240905,135700,3743885220,16190,16200,16200,16190,13
|
|
20240905,135600,3743674690,16200,16200,16200,16200,5
|
|
20240905,135500,3743593690,16200,16200,16200,16200,0
|
|
20240905,135400,3743593690,16200,16210,16210,16200,52
|
|
20240905,135300,3742751090,16240,16240,16240,16240,44
|
|
20240905,135200,3742036530,16250,16250,16250,16250,6
|
|
20240905,135100,3741939030,16250,16260,16260,16250,385
|
|
20240905,135000,3735682470,16250,16180,16250,16180,2123
|
|
20240905,134900,3701278400,16180,16170,16180,16120,1599
|
|
20240905,134800,3675438310,16120,16120,16120,16110,50
|
|
20240905,134700,3674632480,16170,16140,16170,16110,2422
|
|
20240905,134600,3635546230,16130,16140,16140,16130,279
|
|
20240905,134500,3631045950,16140,16140,16140,16140,1508
|
|
20240905,134400,3606706830,16150,16150,16150,16150,144
|
|
20240905,134300,3604381230,16170,16170,16170,16170,1
|
|
20240905,134200,3604365060,16140,16140,16140,16140,10
|
|
20240905,134100,3604203660,16140,16140,16180,16140,841
|
|
20240905,134000,3590624230,16170,16140,16170,16140,232
|
|
20240905,133900,3586874330,16150,16160,16160,16150,359
|
|
20240905,133800,3581072990,16180,16180,16180,16180,41
|
|
20240905,133700,3580409610,16180,16140,16180,16140,207
|
|
20240905,133600,3577063730,16140,16140,16150,16110,3039
|
|
20240905,133500,3528030600,16140,16160,16200,16140,1531
|
|
20240905,133400,3503297650,16200,16210,16210,16200,233
|
|
20240905,133300,3499521890,16170,16220,16220,16170,141
|
|
20240905,133200,3497236420,16210,16150,16210,16150,2031
|
|
20240905,133100,3464424750,16150,16170,16170,16150,791
|
|
20240905,133000,3451646770,16150,16180,16180,16150,2039
|
|
20240905,132900,3418699960,16180,16180,16180,16180,100
|
|
20240905,132800,3417081960,16180,16220,16220,16160,3354
|
|
20240905,132700,3362791440,16230,16240,16240,16230,73
|
|
20240905,132600,3361605940,16240,16240,16240,16240,20
|
|
20240905,132500,3361281140,16260,16250,16260,16250,242
|
|
20240905,132400,3357346690,16250,16260,16260,16250,346
|
|
20240905,132300,3351723170,16260,16280,16280,16260,212
|
|
20240905,132200,3348273030,16290,16280,16290,16280,24
|
|
20240905,132100,3347882110,16290,16290,16290,16290,0
|
|
20240905,132000,3347882110,16290,16270,16290,16270,47
|
|
20240905,131900,3347117160,16290,16290,16290,16290,87
|
|
20240905,131800,3345699930,16290,16290,16290,16290,10
|
|
20240905,131700,3345537030,16290,16270,16290,16270,236
|
|
20240905,131600,3341694070,16270,16250,16270,16250,1001
|
|
20240905,131500,3325424470,16240,16240,16240,16240,262
|
|
20240905,131400,3321169590,16240,16200,16240,16180,726
|
|
20240905,131300,3309407620,16200,16240,16240,16190,1618
|
|
20240905,131200,3283202410,16250,16250,16250,16250,1
|
|
20240905,131100,3283186160,16260,16260,16260,16260,313
|
|
20240905,131000,3278096780,16200,16260,16260,16200,644
|
|
20240905,130900,3267662300,16270,16290,16290,16270,91
|
|
20240905,130800,3266179930,16290,16290,16290,16280,621
|
|
20240905,130700,3256063850,16300,16290,16300,16290,136
|
|
20240905,130600,3253848350,16290,16250,16290,16210,1562
|
|
20240905,130500,3228420850,16210,16240,16240,16210,500
|
|
20240905,130400,3220310210,16250,16240,16250,16240,1238
|
|
20240905,130300,3200203790,16210,16220,16240,16210,273
|
|
20240905,130200,3195773170,16260,16220,16260,16220,3
|
|
20240905,130100,3195724470,16250,16270,16270,16250,327
|
|
20240905,130000,3190406190,16220,16250,16280,16220,1985
|
|
20240905,125900,3158183030,16250,16230,16250,16230,143
|
|
20240905,125800,3155862120,16230,16230,16230,16230,152
|
|
20240905,125700,3153395160,16230,16250,16250,16230,530
|
|
20240905,125600,3144788200,16260,16260,16260,16260,130
|
|
20240905,125500,3142674400,16250,16250,16250,16250,960
|
|
20240905,125400,3127074400,16250,16240,16250,16240,271
|
|
20240905,125300,3122673300,16240,16230,16250,16230,227
|
|
20240905,125200,3118985360,16240,16250,16250,16240,195
|
|
20240905,125100,3115818550,16250,16240,16250,16240,400
|
|
20240905,125000,3109320310,16250,16250,16250,16250,3
|
|
20240905,124900,3109271560,16290,16290,16290,16290,7
|
|
20240905,124800,3109157530,16220,16280,16280,16220,148
|
|
20240905,124700,3106749160,16220,16220,16220,16220,30
|
|
20240905,124600,3106262560,16220,16300,16300,16220,20
|
|
20240905,124500,3105937740,16300,16300,16300,16300,29
|
|
20240905,124400,3105465040,16220,16290,16290,16220,1507
|
|
20240905,124300,3080983890,16270,16260,16270,16260,313
|
|
20240905,124200,3075891860,16250,16240,16250,16240,42
|
|
20240905,124100,3075209620,16240,16230,16260,16230,239
|
|
20240905,124000,3071326800,16240,16260,16260,16240,578
|
|
20240905,123900,3061936510,16270,16280,16280,16270,247
|
|
20240905,123800,3057915800,16280,16310,16310,16280,818
|
|
20240905,123700,3044579820,16290,16300,16300,16290,691
|
|
20240905,123600,3033323410,16300,16310,16310,16300,892
|
|
20240905,123500,3018782830,16320,16330,16330,16320,18
|
|
20240905,123400,3018488930,16330,16330,16330,16330,0
|
|
20240905,123300,3018488930,16330,16310,16350,16310,168
|
|
20240905,123200,3015745400,16310,16290,16310,16290,321
|
|
20240905,123100,3010513120,16300,16300,16300,16290,1110
|
|
20240905,123000,2992421120,16310,16310,16310,16310,268
|
|
20240905,122900,2988050040,16310,16310,16320,16310,233
|
|
20240905,122800,2984249800,16300,16300,16300,16300,561
|
|
20240905,122700,2975105500,16320,16330,16330,16300,1062
|
|
20240905,122600,2957778680,16310,16340,16350,16310,1595
|
|
20240905,122500,2931720910,16330,16320,16330,16310,143
|
|
20240905,122400,2929386500,16320,16320,16320,16320,23
|
|
20240905,122300,2929011140,16310,16310,16310,16310,145
|
|
20240905,122200,2926646190,16300,16310,16310,16300,46
|
|
20240905,122100,2925896380,16310,16310,16310,16310,2
|
|
20240905,122000,2925863760,16310,16310,16310,16310,1
|
|
20240905,121900,2925847450,16320,16300,16320,16300,245
|
|
20240905,121800,2921853930,16310,16330,16330,16310,584
|
|
20240905,121700,2912327270,16330,16310,16330,16310,183
|
|
20240905,121600,2909341380,16310,16290,16310,16290,511
|
|
20240905,121500,2901012150,16290,16300,16300,16290,579
|
|
20240905,121400,2891579450,16320,16300,16320,16300,214
|
|
20240905,121300,2888089230,16330,16340,16340,16330,230
|
|
20240905,121200,2884331330,16330,16330,16330,16330,24
|
|
20240905,121100,2883939410,16350,16350,16350,16350,100
|
|
20240905,121000,2882304410,16350,16300,16350,16300,100
|
|
20240905,120900,2880669910,16280,16270,16280,16260,732
|
|
20240905,120800,2868762390,16290,16290,16290,16270,1430
|
|
20240905,120700,2845473250,16280,16280,16280,16280,0
|
|
20240905,120600,2845473250,16280,16350,16350,16280,175
|
|
20240905,120500,2842621940,16350,16350,16350,16350,5
|
|
20240905,120400,2842540190,16350,16300,16350,16300,243
|
|
20240905,120300,2838574420,16290,16290,16290,16290,225
|
|
20240905,120200,2834909170,16290,16290,16290,16290,11
|
|
20240905,120100,2834729980,16290,16290,16290,16290,55
|
|
20240905,120000,2833834030,16290,16290,16290,16280,516
|
|
20240905,115900,2825433390,16280,16300,16300,16280,941
|
|
20240905,115800,2810112570,16300,16300,16300,16300,1
|
|
20240905,115700,2810096270,16280,16280,16280,16280,150
|
|
20240905,115600,2807654270,16270,16290,16290,16270,855
|
|
20240905,115500,2793730680,16290,16270,16290,16270,228
|
|
20240905,115400,2790016580,16280,16280,16280,16280,3
|
|
20240905,115300,2789967740,16270,16270,16270,16270,156
|
|
20240905,115200,2787429620,16270,16270,16270,16270,34
|
|
20240905,115100,2786876440,16270,16250,16270,16250,3
|
|
20240905,115000,2786827670,16250,16250,16250,16250,18
|
|
20240905,114900,2786535170,16240,16250,16250,16240,40
|
|
20240905,114800,2785885270,16250,16250,16250,16250,9
|
|
20240905,114700,2785739020,16250,16240,16250,16240,581
|
|
20240905,114600,2776298150,16240,16230,16240,16230,32
|
|
20240905,114500,2775778770,16230,16230,16230,16230,3
|
|
20240905,114400,2775730080,16230,16250,16250,16230,12
|
|
20240905,114300,2775535220,16250,16250,16250,16250,313
|
|
20240905,114200,2770448970,16250,16280,16280,16250,648
|
|
20240905,114100,2759914480,16290,16290,16290,16280,157
|
|
20240905,114000,2757358480,16270,16270,16270,16270,0
|
|
20240905,113900,2757358480,16270,16270,16270,16270,0
|
|
20240905,113800,2757358480,16270,16270,16270,16270,0
|
|
20240905,113700,2757358480,16270,16270,16270,16270,3
|
|
20240905,113600,2757309670,16300,16310,16310,16300,97
|
|
20240905,113500,2755727610,16310,16250,16310,16250,25
|
|
20240905,113400,2755321240,16250,16290,16310,16250,520
|
|
20240905,113300,2746851270,16290,16280,16290,16280,301
|
|
20240905,113200,2741948260,16280,16280,16280,16280,173
|
|
20240905,113100,2739131820,16250,16210,16250,16210,315
|
|
20240905,113000,2734018350,16180,16200,16210,16180,994
|
|
20240905,112900,2717928090,16200,16190,16200,16190,272
|
|
20240905,112800,2713523830,16200,16210,16210,16180,744
|
|
20240905,112700,2701477820,16210,16210,16220,16210,411
|
|
20240905,112600,2694815500,16210,16250,16250,16210,18
|
|
20240905,112500,2694523410,16250,16280,16280,16250,40
|
|
20240905,112400,2693872840,16280,16280,16280,16270,55
|
|
20240905,112300,2692977520,16290,16280,16290,16280,40
|
|
20240905,112200,2692326120,16250,16210,16270,16210,1387
|
|
20240905,112100,2669789570,16210,16180,16210,16170,3126
|
|
20240905,112000,2619172950,16180,16180,16190,16180,1347
|
|
20240905,111900,2597378440,16180,16170,16200,16160,2790
|
|
20240905,111800,2552237010,16170,16180,16180,16170,476
|
|
20240905,111700,2544538310,16160,16190,16200,16160,1975
|
|
20240905,111600,2512595760,16200,16200,16210,16200,750
|
|
20240905,111500,2500445290,16200,16220,16220,16200,549
|
|
20240905,111400,2491547960,16220,16220,16220,16200,932
|
|
20240905,111300,2476448800,16220,16220,16220,16220,32
|
|
20240905,111200,2475929760,16220,16220,16220,16190,1702
|
|
20240905,111100,2448338390,16210,16150,16210,16150,2143
|
|
20240905,111000,2413669410,16150,16160,16200,16150,1817
|
|
20240905,110900,2384310040,16160,16200,16200,16160,2703
|
|
20240905,110800,2340593270,16200,16210,16210,16200,378
|
|
20240905,110700,2334466390,16210,16170,16220,16160,3106
|
|
20240905,110600,2284152220,16180,16220,16220,16160,3851
|
|
20240905,110500,2221787800,16220,16210,16230,16210,663
|
|
20240905,110400,2211035310,16210,16200,16230,16200,335
|
|
20240905,110300,2205607680,16200,16240,16240,16150,3681
|
|
20240905,110200,2145929740,16240,16240,16250,16240,281
|
|
20240905,110100,2141366160,16250,16290,16290,16250,1180
|
|
20240905,110000,2122181460,16290,16240,16290,16230,1442
|
|
20240905,105900,2098746060,16250,16260,16260,16240,651
|
|
20240905,105800,2088165300,16260,16260,16300,16240,1061
|
|
20240905,105700,2070923470,16250,16300,16300,16250,1547
|
|
20240905,105600,2045768350,16300,16340,16350,16300,280
|
|
20240905,105500,2041193120,16350,16390,16390,16350,241
|
|
20240905,105400,2037252730,16360,16360,16360,16360,252
|
|
20240905,105300,2033130010,16340,16340,16340,16340,371
|
|
20240905,105200,2027067870,16340,16420,16420,16340,293
|
|
20240905,105100,2022278710,16340,16420,16420,16340,132
|
|
20240905,105000,2020115270,16420,16410,16450,16250,6547
|
|
20240905,104900,1913090960,16410,16460,16460,16410,584
|
|
20240905,104800,1903492320,16410,16460,16460,16410,1455
|
|
20240905,104700,1879585210,16430,16430,16480,16430,575
|
|
20240905,104600,1870122210,16430,16450,16450,16430,393
|
|
20240905,104500,1863660370,16460,16460,16460,16460,0
|
|
20240905,104400,1863660370,16460,16450,16460,16450,269
|
|
20240905,104300,1859232830,16480,16480,16480,16480,0
|
|
20240905,104200,1859232830,16480,16430,16480,16430,4
|
|
20240905,104100,1859167060,16420,16420,16420,16420,755
|
|
20240905,104000,1846769960,16410,16410,16410,16410,12
|
|
20240905,103900,1846573040,16400,16450,16450,16400,1197
|
|
20240905,103800,1826927980,16460,16460,16460,16460,10
|
|
20240905,103700,1826763380,16450,16490,16490,16450,1959
|
|
20240905,103600,1794505430,16490,16490,16490,16490,315
|
|
20240905,103500,1789311080,16480,16500,16500,16480,2720
|
|
20240905,103400,1744432580,16500,16520,16530,16500,2845
|
|
20240905,103300,1697473300,16530,16530,16530,16530,468
|
|
20240905,103200,1689737260,16530,16530,16530,16530,200
|
|
20240905,103100,1686431260,16530,16530,16530,16530,195
|
|
20240905,103000,1683207910,16530,16530,16530,16530,0
|
|
20240905,102900,1683207910,16530,16530,16540,16530,108
|
|
20240905,102800,1681422370,16530,16530,16530,16530,17
|
|
20240905,102700,1681141360,16530,16520,16530,16520,615
|
|
20240905,102600,1670981460,16520,16530,16530,16520,1113
|
|
20240905,102500,1652584580,16530,16530,16530,16530,444
|
|
20240905,102400,1645245260,16520,16520,16540,16520,127
|
|
20240905,102300,1643146940,16520,16510,16520,16510,167
|
|
20240905,102200,1640388250,16510,16520,16520,16510,443
|
|
20240905,102100,1633070890,16520,16520,16520,16520,628
|
|
20240905,102000,1622696330,16530,16530,16530,16530,1462
|
|
20240905,101900,1598529470,16530,16540,16540,16530,383
|
|
20240905,101800,1592195950,16540,16530,16540,16530,207
|
|
20240905,101700,1588772370,16540,16540,16540,16540,2
|
|
20240905,101600,1588739290,16530,16540,16540,16530,672
|
|
20240905,101500,1577627880,16540,16550,16550,16530,143
|
|
20240905,101400,1575262750,16540,16540,16550,16530,436
|
|
20240905,101300,1568052890,16550,16570,16570,16540,869
|
|
20240905,101200,1553668890,16570,16590,16590,16570,827
|
|
20240905,101100,1539952790,16600,16610,16620,16600,2701
|
|
20240905,101000,1495104370,16620,16630,16630,16620,713
|
|
20240905,100900,1483253110,16630,16640,16640,16630,1091
|
|
20240905,100800,1465109680,16640,16660,16660,16630,221
|
|
20240905,100700,1461433670,16660,16640,16660,16640,3
|
|
20240905,100600,1461383730,16660,16660,16660,16620,322
|
|
20240905,100500,1456031440,16660,16660,16660,16660,269
|
|
20240905,100400,1451549900,16620,16630,16660,16620,101
|
|
20240905,100300,1449867670,16630,16660,16680,16630,1224
|
|
20240905,100200,1429486670,16680,16680,16680,16680,15
|
|
20240905,100100,1429236470,16680,16680,16680,16680,3
|
|
20240905,100000,1429186430,16650,16650,16650,16640,406
|
|
20240905,095900,1422426540,16640,16620,16640,16620,288
|
|
20240905,095800,1417636360,16630,16650,16650,16630,1077
|
|
20240905,095700,1399719340,16660,16650,16660,16640,107
|
|
20240905,095600,1397937170,16660,16670,16670,16650,1443
|
|
20240905,095500,1373897430,16670,16700,16700,16670,345
|
|
20240905,095400,1368145570,16690,16700,16700,16680,1825
|
|
20240905,095300,1337668580,16700,16650,16700,16650,4771
|
|
20240905,095200,1258081050,16650,16640,16650,16640,366
|
|
20240905,095100,1251990110,16640,16630,16640,16630,71
|
|
20240905,095000,1250809200,16630,16630,16630,16620,147
|
|
20240905,094900,1248365590,16620,16620,16620,16620,6
|
|
20240905,094800,1248265870,16610,16610,16620,16610,86
|
|
20240905,094700,1246837160,16610,16650,16650,16610,81
|
|
20240905,094600,1245490490,16650,16660,16660,16610,871
|
|
20240905,094500,1230990010,16650,16650,16650,16650,85
|
|
20240905,094400,1229574760,16650,16650,16660,16650,129
|
|
20240905,094300,1227426570,16650,16620,16650,16610,732
|
|
20240905,094200,1215243610,16630,16620,16630,16610,2009
|
|
20240905,094100,1181842420,16620,16620,16620,16620,576
|
|
20240905,094000,1172269300,16620,16600,16620,16600,365
|
|
20240905,093900,1166208760,16600,16580,16600,16580,305
|
|
20240905,093800,1161148300,16590,16580,16590,16560,1346
|
|
20240905,093700,1138848230,16570,16570,16570,16560,655
|
|
20240905,093600,1127996000,16570,16590,16590,16570,782
|
|
20240905,093500,1115030900,16600,16610,16610,16600,813
|
|
20240905,093400,1101533470,16630,16630,16630,16610,332
|
|
20240905,093300,1096017740,16650,16650,16650,16650,100
|
|
20240905,093200,1094352740,16650,16630,16650,16630,706
|
|
20240905,093100,1082602010,16630,16650,16650,16630,116
|
|
20240905,093000,1080671920,16650,16660,16660,16630,239
|
|
20240905,092900,1076692790,16650,16650,16650,16650,1018
|
|
20240905,092800,1059743090,16640,16660,16660,16640,417
|
|
20240905,092700,1052797470,16660,16660,16660,16590,1243
|
|
20240905,092600,1032089160,16660,16560,16660,16560,3091
|
|
20240905,092500,980790420,16560,16560,16560,16550,7540
|
|
20240905,092400,855929480,16560,16570,16570,16550,1446
|
|
20240905,092300,831988580,16560,16560,16570,16560,1791
|
|
20240905,092200,802329120,16560,16590,16620,16560,1943
|
|
20240905,092100,770132210,16600,16670,16670,16590,716
|
|
20240905,092000,758252270,16670,16670,16670,16600,2145
|
|
20240905,091900,722556330,16680,16710,16710,16680,1051
|
|
20240905,091800,705000090,16710,16670,16720,16670,6251
|
|
20240905,091700,600648920,16680,16670,16680,16640,1133
|
|
20240905,091600,581764710,16670,16680,16680,16670,741
|
|
20240905,091500,569408590,16670,16620,16670,16620,3331
|
|
20240905,091400,513940020,16620,16570,16620,16570,658
|
|
20240905,091300,503017170,16590,16600,16600,16570,339
|
|
20240905,091200,497393440,16570,16590,16600,16560,1304
|
|
20240905,091100,475780120,16590,16580,16590,16580,22
|
|
20240905,091000,475415240,16580,16590,16610,16580,293
|
|
20240905,090900,470557100,16620,16620,16620,16570,1660
|
|
20240905,090800,443009000,16600,16650,16650,16600,2093
|
|
20240905,090700,408225850,16670,16680,16680,16620,376
|
|
20240905,090600,401962870,16690,16690,16690,16600,3051
|
|
20240905,090500,351177070,16690,16710,16750,16690,4230
|
|
20240905,090400,280487490,16710,16740,16750,16710,2487
|
|
20240905,090300,238877470,16730,16680,16740,16680,1847
|
|
20240905,090200,208010740,16680,16610,16690,16610,628
|
|
20240905,090100,197534850,16610,16690,16730,16610,5922
|
|
20240905,090000,98842070,16680,16650,16680,16620,5933
|