656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,195200,2940820220,15990,15990,15990,15990,0
|
|
20240910,195100,2940820220,15990,15990,15990,15990,0
|
|
20240910,195000,2940820220,15990,15990,15990,15990,0
|
|
20240910,194900,2940820220,15990,15990,15990,15990,0
|
|
20240910,194800,2940820220,15990,15990,15990,15990,0
|
|
20240910,194700,2940820220,15990,15990,15990,15990,0
|
|
20240910,194600,2940820220,15990,15990,15990,15990,0
|
|
20240910,194500,2940820220,15990,15990,15990,15990,0
|
|
20240910,194400,2940820220,15990,15990,15990,15990,0
|
|
20240910,194300,2940820220,15990,15990,15990,15990,0
|
|
20240910,194200,2940820220,15990,15990,15990,15990,0
|
|
20240910,194100,2940820220,15990,15990,15990,15990,0
|
|
20240910,194000,2940820220,15990,15990,15990,15990,0
|
|
20240910,193900,2940820220,15990,15990,15990,15990,0
|
|
20240910,193800,2940820220,15990,15990,15990,15990,0
|
|
20240910,193700,2940820220,15990,15990,15990,15990,0
|
|
20240910,193600,2940820220,15990,15990,15990,15990,0
|
|
20240910,193500,2940820220,15990,15990,15990,15990,0
|
|
20240910,193400,2940820220,15990,15990,15990,15990,0
|
|
20240910,193300,2940820220,15990,15990,15990,15990,0
|
|
20240910,193200,2940820220,15990,15990,15990,15990,0
|
|
20240910,193100,2940820220,15990,15990,15990,15990,0
|
|
20240910,193000,2940820220,15990,15990,15990,15990,0
|
|
20240910,192900,2940820220,15990,15990,15990,15990,0
|
|
20240910,192800,2940820220,15990,15990,15990,15990,0
|
|
20240910,192700,2940820220,15990,15990,15990,15990,0
|
|
20240910,192600,2940820220,15990,15990,15990,15990,0
|
|
20240910,192500,2940820220,15990,15990,15990,15990,0
|
|
20240910,192400,2940820220,15990,15990,15990,15990,0
|
|
20240910,192300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,192200,2940820220,15990,15990,15990,15990,0
|
|
20240910,192100,2940820220,15990,15990,15990,15990,0
|
|
20240910,192000,2940820220,15990,15990,15990,15990,0
|
|
20240910,191900,2940820220,15990,15990,15990,15990,0
|
|
20240910,191800,2940820220,15990,15990,15990,15990,0
|
|
20240910,191700,2940820220,15990,15990,15990,15990,0
|
|
20240910,191600,2940820220,15990,15990,15990,15990,0
|
|
20240910,191500,2940820220,15990,15990,15990,15990,0
|
|
20240910,191400,2940820220,15990,15990,15990,15990,0
|
|
20240910,191300,2940820220,15990,15990,15990,15990,0
|
|
20240910,191200,2940820220,15990,15990,15990,15990,0
|
|
20240910,191100,2940820220,15990,15990,15990,15990,0
|
|
20240910,191000,2940820220,15990,15990,15990,15990,0
|
|
20240910,190900,2940820220,15990,15990,15990,15990,0
|
|
20240910,190800,2940820220,15990,15990,15990,15990,0
|
|
20240910,190700,2940820220,15990,15990,15990,15990,0
|
|
20240910,190600,2940820220,15990,15990,15990,15990,0
|
|
20240910,190500,2940820220,15990,15990,15990,15990,0
|
|
20240910,190400,2940820220,15990,15990,15990,15990,0
|
|
20240910,190300,2940820220,15990,15990,15990,15990,0
|
|
20240910,190200,2940820220,15990,15990,15990,15990,0
|
|
20240910,190100,2940820220,15990,15990,15990,15990,0
|
|
20240910,190000,2940820220,15990,15990,15990,15990,0
|
|
20240910,185900,2940820220,15990,15990,15990,15990,0
|
|
20240910,185800,2940820220,15990,15990,15990,15990,0
|
|
20240910,185700,2940820220,15990,15990,15990,15990,0
|
|
20240910,185600,2940820220,15990,15990,15990,15990,0
|
|
20240910,185500,2940820220,15990,15990,15990,15990,0
|
|
20240910,185400,2940820220,15990,15990,15990,15990,0
|
|
20240910,185300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,185200,2940820220,15990,15990,15990,15990,0
|
|
20240910,185100,2940820220,15990,15990,15990,15990,0
|
|
20240910,185000,2940820220,15990,15990,15990,15990,0
|
|
20240910,184900,2940820220,15990,15990,15990,15990,0
|
|
20240910,184800,2940820220,15990,15990,15990,15990,0
|
|
20240910,184700,2940820220,15990,15990,15990,15990,0
|
|
20240910,184600,2940820220,15990,15990,15990,15990,0
|
|
20240910,184500,2940820220,15990,15990,15990,15990,0
|
|
20240910,184400,2940820220,15990,15990,15990,15990,0
|
|
20240910,184300,2940820220,15990,15990,15990,15990,0
|
|
20240910,184200,2940820220,15990,15990,15990,15990,0
|
|
20240910,184100,2940820220,15990,15990,15990,15990,0
|
|
20240910,184000,2940820220,15990,15990,15990,15990,0
|
|
20240910,183900,2940820220,15990,15990,15990,15990,0
|
|
20240910,183800,2940820220,15990,15990,15990,15990,0
|
|
20240910,183700,2940820220,15990,15990,15990,15990,0
|
|
20240910,183600,2940820220,15990,15990,15990,15990,0
|
|
20240910,183500,2940820220,15990,15990,15990,15990,0
|
|
20240910,183400,2940820220,15990,15990,15990,15990,0
|
|
20240910,183300,2940820220,15990,15990,15990,15990,0
|
|
20240910,183200,2940820220,15990,15990,15990,15990,0
|
|
20240910,183100,2940820220,15990,15990,15990,15990,0
|
|
20240910,183000,2940820220,15990,15990,15990,15990,0
|
|
20240910,182900,2940820220,15990,15990,15990,15990,0
|
|
20240910,182800,2940820220,15990,15990,15990,15990,0
|
|
20240910,182700,2940820220,15990,15990,15990,15990,0
|
|
20240910,182600,2940820220,15990,15990,15990,15990,0
|
|
20240910,182500,2940820220,15990,15990,15990,15990,0
|
|
20240910,182400,2940820220,15990,15990,15990,15990,0
|
|
20240910,182300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,182200,2940820220,15990,15990,15990,15990,0
|
|
20240910,182100,2940820220,15990,15990,15990,15990,0
|
|
20240910,182000,2940820220,15990,15990,15990,15990,0
|
|
20240910,181900,2940820220,15990,15990,15990,15990,0
|
|
20240910,181800,2940820220,15990,15990,15990,15990,0
|
|
20240910,181700,2940820220,15990,15990,15990,15990,0
|
|
20240910,181600,2940820220,15990,15990,15990,15990,0
|
|
20240910,181500,2940820220,15990,15990,15990,15990,0
|
|
20240910,181400,2940820220,15990,15990,15990,15990,0
|
|
20240910,181300,2940820220,15990,15990,15990,15990,0
|
|
20240910,181200,2940820220,15990,15990,15990,15990,0
|
|
20240910,181100,2940820220,15990,15990,15990,15990,0
|
|
20240910,181000,2940820220,15990,15990,15990,15990,0
|
|
20240910,180900,2940820220,15990,15990,15990,15990,0
|
|
20240910,180800,2940820220,15990,15990,15990,15990,0
|
|
20240910,180700,2940820220,15990,15990,15990,15990,0
|
|
20240910,180600,2940820220,15990,15990,15990,15990,0
|
|
20240910,180500,2940820220,15990,15990,15990,15990,0
|
|
20240910,180400,2940820220,15990,15990,15990,15990,0
|
|
20240910,180300,2940820220,15990,15990,15990,15990,0
|
|
20240910,180200,2940820220,15990,15990,15990,15990,0
|
|
20240910,180100,2940820220,15990,15990,15990,15990,0
|
|
20240910,180000,2940820220,15990,15990,15990,15990,0
|
|
20240910,175900,2940820220,15990,15990,15990,15990,0
|
|
20240910,175800,2940820220,15990,15990,15990,15990,0
|
|
20240910,175700,2940820220,15990,15990,15990,15990,0
|
|
20240910,175600,2940820220,15990,15990,15990,15990,0
|
|
20240910,175500,2940820220,15990,15990,15990,15990,0
|
|
20240910,175400,2940820220,15990,15990,15990,15990,0
|
|
20240910,175300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,175200,2940820220,15990,15990,15990,15990,0
|
|
20240910,175100,2940820220,15990,15990,15990,15990,0
|
|
20240910,175000,2940820220,15990,15990,15990,15990,0
|
|
20240910,174900,2940820220,15990,15990,15990,15990,0
|
|
20240910,174800,2940820220,15990,15990,15990,15990,0
|
|
20240910,174700,2940820220,15990,15990,15990,15990,0
|
|
20240910,174600,2940820220,15990,15990,15990,15990,0
|
|
20240910,174500,2940820220,15990,15990,15990,15990,0
|
|
20240910,174400,2940820220,15990,15990,15990,15990,0
|
|
20240910,174300,2940820220,15990,15990,15990,15990,0
|
|
20240910,174200,2940820220,15990,15990,15990,15990,0
|
|
20240910,174100,2940820220,15990,15990,15990,15990,0
|
|
20240910,174000,2940820220,15990,15990,15990,15990,0
|
|
20240910,173900,2940820220,15990,15990,15990,15990,0
|
|
20240910,173800,2940820220,15990,15990,15990,15990,0
|
|
20240910,173700,2940820220,15990,15990,15990,15990,0
|
|
20240910,173600,2940820220,15990,15990,15990,15990,0
|
|
20240910,173500,2940820220,15990,15990,15990,15990,0
|
|
20240910,173400,2940820220,15990,15990,15990,15990,0
|
|
20240910,173300,2940820220,15990,15990,15990,15990,0
|
|
20240910,173200,2940820220,15990,15990,15990,15990,0
|
|
20240910,173100,2940820220,15990,15990,15990,15990,0
|
|
20240910,173000,2940820220,15990,15990,15990,15990,0
|
|
20240910,172900,2940820220,15990,15990,15990,15990,0
|
|
20240910,172800,2940820220,15990,15990,15990,15990,0
|
|
20240910,172700,2940820220,15990,15990,15990,15990,0
|
|
20240910,172600,2940820220,15990,15990,15990,15990,0
|
|
20240910,172500,2940820220,15990,15990,15990,15990,0
|
|
20240910,172400,2940820220,15990,15990,15990,15990,0
|
|
20240910,172300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,172200,2940820220,15990,15990,15990,15990,0
|
|
20240910,172100,2940820220,15990,15990,15990,15990,0
|
|
20240910,172000,2940820220,15990,15990,15990,15990,0
|
|
20240910,171900,2940820220,15990,15990,15990,15990,0
|
|
20240910,171800,2940820220,15990,15990,15990,15990,0
|
|
20240910,171700,2940820220,15990,15990,15990,15990,0
|
|
20240910,171600,2940820220,15990,15990,15990,15990,0
|
|
20240910,171500,2940820220,15990,15990,15990,15990,0
|
|
20240910,171400,2940820220,15990,15990,15990,15990,0
|
|
20240910,171300,2940820220,15990,15990,15990,15990,0
|
|
20240910,171200,2940820220,15990,15990,15990,15990,0
|
|
20240910,171100,2940820220,15990,15990,15990,15990,0
|
|
20240910,171000,2940820220,15990,15990,15990,15990,0
|
|
20240910,170900,2940820220,15990,15990,15990,15990,0
|
|
20240910,170800,2940820220,15990,15990,15990,15990,0
|
|
20240910,170700,2940820220,15990,15990,15990,15990,0
|
|
20240910,170600,2940820220,15990,15990,15990,15990,0
|
|
20240910,170500,2940820220,15990,15990,15990,15990,0
|
|
20240910,170400,2940820220,15990,15990,15990,15990,0
|
|
20240910,170300,2940820220,15990,15990,15990,15990,0
|
|
20240910,170200,2940820220,15990,15990,15990,15990,0
|
|
20240910,170100,2940820220,15990,15990,15990,15990,0
|
|
20240910,170000,2940820220,15990,15990,15990,15990,0
|
|
20240910,165900,2940820220,15990,15990,15990,15990,0
|
|
20240910,165800,2940820220,15990,15990,15990,15990,0
|
|
20240910,165700,2940820220,15990,15990,15990,15990,0
|
|
20240910,165600,2940820220,15990,15990,15990,15990,0
|
|
20240910,165500,2940820220,15990,15990,15990,15990,0
|
|
20240910,165400,2940820220,15990,15990,15990,15990,0
|
|
20240910,165300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,165200,2940820220,15990,15990,15990,15990,0
|
|
20240910,165100,2940820220,15990,15990,15990,15990,0
|
|
20240910,165000,2940820220,15990,15990,15990,15990,0
|
|
20240910,164900,2940820220,15990,15990,15990,15990,0
|
|
20240910,164800,2940820220,15990,15990,15990,15990,0
|
|
20240910,164700,2940820220,15990,15990,15990,15990,0
|
|
20240910,164600,2940820220,15990,15990,15990,15990,0
|
|
20240910,164500,2940820220,15990,15990,15990,15990,0
|
|
20240910,164400,2940820220,15990,15990,15990,15990,0
|
|
20240910,164300,2940820220,15990,15990,15990,15990,0
|
|
20240910,164200,2940820220,15990,15990,15990,15990,0
|
|
20240910,164100,2940820220,15990,15990,15990,15990,0
|
|
20240910,164000,2940820220,15990,15990,15990,15990,0
|
|
20240910,163900,2940820220,15990,15990,15990,15990,0
|
|
20240910,163800,2940820220,15990,15990,15990,15990,0
|
|
20240910,163700,2940820220,15990,15990,15990,15990,0
|
|
20240910,163600,2940820220,15990,15990,15990,15990,0
|
|
20240910,163500,2940820220,15990,15990,15990,15990,0
|
|
20240910,163400,2940820220,15990,15990,15990,15990,0
|
|
20240910,163300,2940820220,15990,15990,15990,15990,0
|
|
20240910,163200,2940820220,15990,15990,15990,15990,0
|
|
20240910,163100,2940820220,15990,15990,15990,15990,0
|
|
20240910,163000,2940820220,15990,15990,15990,15990,0
|
|
20240910,162900,2940820220,15990,15990,15990,15990,0
|
|
20240910,162800,2940820220,15990,15990,15990,15990,0
|
|
20240910,162700,2940820220,15990,15990,15990,15990,0
|
|
20240910,162600,2940820220,15990,15990,15990,15990,0
|
|
20240910,162500,2940820220,15990,15990,15990,15990,0
|
|
20240910,162400,2940820220,15990,15990,15990,15990,0
|
|
20240910,162300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,162200,2940820220,15990,15990,15990,15990,0
|
|
20240910,162100,2940820220,15990,15990,15990,15990,0
|
|
20240910,162000,2940820220,15990,15990,15990,15990,0
|
|
20240910,161900,2940820220,15990,15990,15990,15990,0
|
|
20240910,161800,2940820220,15990,15990,15990,15990,0
|
|
20240910,161700,2940820220,15990,15990,15990,15990,0
|
|
20240910,161600,2940820220,15990,15990,15990,15990,0
|
|
20240910,161500,2940820220,15990,15990,15990,15990,0
|
|
20240910,161400,2940820220,15990,15990,15990,15990,0
|
|
20240910,161300,2940820220,15990,15990,15990,15990,0
|
|
20240910,161200,2940820220,15990,15990,15990,15990,0
|
|
20240910,161100,2940820220,15990,15990,15990,15990,0
|
|
20240910,161000,2940820220,15990,15990,15990,15990,0
|
|
20240910,160900,2940820220,15990,15990,15990,15990,0
|
|
20240910,160800,2940820220,15990,15990,15990,15990,0
|
|
20240910,160700,2940820220,15990,15990,15990,15990,0
|
|
20240910,160600,2940820220,15990,15990,15990,15990,0
|
|
20240910,160500,2940820220,15990,15990,15990,15990,0
|
|
20240910,160400,2940820220,15990,15990,15990,15990,0
|
|
20240910,160300,2940820220,15990,15990,15990,15990,0
|
|
20240910,160200,2940820220,15990,15990,15990,15990,0
|
|
20240910,160100,2940820220,15990,15990,15990,15990,0
|
|
20240910,160000,2940820220,15990,15990,15990,15990,0
|
|
20240910,155900,2940820220,15990,15990,15990,15990,0
|
|
20240910,155800,2940820220,15990,15990,15990,15990,0
|
|
20240910,155700,2940820220,15990,15990,15990,15990,0
|
|
20240910,155600,2940820220,15990,15990,15990,15990,0
|
|
20240910,155500,2940820220,15990,15990,15990,15990,0
|
|
20240910,155400,2940820220,15990,15990,15990,15990,0
|
|
20240910,155300,2940820220,15990,15990,15990,15990,3398
|
|
20240910,155200,2940820220,15990,15990,15990,15990,0
|
|
20240910,155100,2940820220,15990,15990,15990,15990,0
|
|
20240910,155000,2940820220,15990,15990,15990,15990,0
|
|
20240910,154900,2940820220,15990,15990,15990,15990,0
|
|
20240910,154800,2940820220,15990,15990,15990,15990,0
|
|
20240910,154700,2940820220,15990,15990,15990,15990,0
|
|
20240910,154600,2940820220,15990,15990,15990,15990,0
|
|
20240910,154500,2940820220,15990,15990,15990,15990,0
|
|
20240910,154400,2940820220,15990,15990,15990,15990,0
|
|
20240910,154300,2940820220,15990,15990,15990,15990,0
|
|
20240910,154200,2940820220,15990,15990,15990,15990,0
|
|
20240910,154100,2940820220,15990,15990,15990,15990,0
|
|
20240910,154000,2940820220,15990,15990,15990,15990,0
|
|
20240910,153900,2940820220,15990,15990,15990,15990,0
|
|
20240910,153800,2940820220,15990,15990,15990,15990,0
|
|
20240910,153700,2940820220,15990,15990,15990,15990,0
|
|
20240910,153600,2940820220,15990,15990,15990,15990,0
|
|
20240910,153500,2940820220,15990,15990,15990,15990,0
|
|
20240910,153400,2940820220,15990,15990,15990,15990,0
|
|
20240910,153300,2940820220,15990,15990,15990,15990,0
|
|
20240910,153200,2940820220,15990,15990,15990,15990,0
|
|
20240910,153100,2940820220,15990,15990,15990,15990,0
|
|
20240910,153000,2940820220,15990,15990,15990,15990,3398
|
|
20240910,152900,2886486200,16070,16070,16070,16070,0
|
|
20240910,152800,2886486200,16070,16070,16070,16070,0
|
|
20240910,152700,2886486200,16070,16070,16070,16070,0
|
|
20240910,152600,2886486200,16070,16070,16070,16070,0
|
|
20240910,152500,2886486200,16070,16070,16070,16070,0
|
|
20240910,152400,2886486200,16070,16070,16070,16070,0
|
|
20240910,152300,2886486200,16070,16070,16070,16070,0
|
|
20240910,152200,2886486200,16070,16070,16070,16070,0
|
|
20240910,152100,2886486200,16070,16070,16070,16070,0
|
|
20240910,152000,2886486200,16070,16070,16070,16070,0
|
|
20240910,151900,2886486200,16070,16070,16070,16010,143
|
|
20240910,151800,2884189960,16010,16010,16010,16000,289
|
|
20240910,151700,2879563420,16000,16000,16010,16000,687
|
|
20240910,151600,2868571320,15990,15980,16060,15980,3810
|
|
20240910,151500,2807607860,15980,15990,15990,15980,3031
|
|
20240910,151400,2759164650,15990,16010,16010,15990,3565
|
|
20240910,151300,2702125460,16010,16010,16010,16010,831
|
|
20240910,151200,2688821150,16010,16010,16010,16010,518
|
|
20240910,151100,2680527970,16010,16010,16010,16000,3305
|
|
20240910,151000,2627635190,16010,16020,16030,16010,546
|
|
20240910,150900,2618889050,16020,16020,16020,16020,554
|
|
20240910,150800,2610013970,16020,16030,16030,16020,536
|
|
20240910,150700,2601422760,16030,16040,16040,16030,992
|
|
20240910,150600,2585520850,16040,16040,16040,16040,894
|
|
20240910,150500,2571181090,16040,16050,16050,16040,403
|
|
20240910,150400,2564716460,16040,16040,16040,16040,478
|
|
20240910,150300,2557049340,16060,16050,16060,16050,2598
|
|
20240910,150200,2515349140,16050,16050,16060,16050,810
|
|
20240910,150100,2502348340,16050,16050,16050,16050,5
|
|
20240910,150000,2502268090,16060,16060,16060,16060,10
|
|
20240910,145900,2502107490,16050,16050,16050,16050,11
|
|
20240910,145800,2501930940,16050,16050,16050,16050,51
|
|
20240910,145700,2501112390,16050,16060,16060,16050,2
|
|
20240910,145600,2501080280,16050,16050,16050,16050,20
|
|
20240910,145500,2500759280,16060,16060,16060,16060,4
|
|
20240910,145400,2500695040,16060,16050,16060,16050,182
|
|
20240910,145300,2497772400,16050,16050,16050,16050,0
|
|
20240910,145200,2497772400,16050,16050,16050,16050,65
|
|
20240910,145100,2496729150,16050,16060,16060,16050,71
|
|
20240910,145000,2495589400,16050,16050,16050,16050,0
|
|
20240910,144900,2495589400,16050,16050,16050,16050,139
|
|
20240910,144800,2493358450,16050,16060,16060,16050,293
|
|
20240910,144700,2488655630,16050,16050,16050,16050,12
|
|
20240910,144600,2488463030,16050,16050,16050,16050,3
|
|
20240910,144500,2488414880,16050,16060,16060,16050,154
|
|
20240910,144400,2485941680,16060,16060,16060,16060,4
|
|
20240910,144300,2485877440,16060,16060,16060,16060,100
|
|
20240910,144200,2484271440,16060,16060,16060,16050,16
|
|
20240910,144100,2484014500,16060,16060,16060,16060,125
|
|
20240910,144000,2482007000,16060,16060,16060,16060,27
|
|
20240910,143900,2481573380,16060,16060,16060,16060,131
|
|
20240910,143800,2479469520,16050,16050,16050,16050,231
|
|
20240910,143700,2475761970,16050,16060,16060,16050,633
|
|
20240910,143600,2465602190,16070,16070,16070,16070,77
|
|
20240910,143500,2464364800,16070,16070,16070,16070,31
|
|
20240910,143400,2463866630,16070,16060,16070,16060,486
|
|
20240910,143300,2456061460,16070,16060,16070,16060,3
|
|
20240910,143200,2456013260,16060,16060,16060,16060,3
|
|
20240910,143100,2455965080,16060,16060,16060,16060,2007
|
|
20240910,143000,2423732660,16060,16060,16060,16050,20
|
|
20240910,142900,2423411470,16050,16050,16050,16050,200
|
|
20240910,142800,2420201470,16050,16070,16070,16050,432
|
|
20240910,142700,2413267470,16050,16070,16070,16050,57
|
|
20240910,142600,2412351580,16130,16060,16130,16050,525
|
|
20240910,142500,2403924940,16060,16080,16080,16060,910
|
|
20240910,142400,2389302960,16140,16140,16140,16080,99
|
|
20240910,142300,2387705700,16150,16150,16150,16080,536
|
|
20240910,142200,2379085440,16150,16150,16150,16150,0
|
|
20240910,142100,2379085440,16150,16150,16150,16150,0
|
|
20240910,142000,2379085440,16150,16130,16150,16130,769
|
|
20240910,141900,2366674980,16130,16110,16130,16110,722
|
|
20240910,141800,2355034770,16110,16010,16110,16010,6856
|
|
20240910,141700,2245258850,16010,16010,16010,16000,722
|
|
20240910,141600,2233699640,16010,16000,16010,16000,343
|
|
20240910,141500,2228208570,16010,16010,16010,16010,1345
|
|
20240910,141400,2206675120,16020,16020,16020,16020,7
|
|
20240910,141300,2206562980,16020,16020,16020,16010,1057
|
|
20240910,141200,2189638380,16020,16020,16020,16020,715
|
|
20240910,141100,2178184080,16020,16020,16020,16020,715
|
|
20240910,141000,2166729780,16020,16030,16030,16020,2359
|
|
20240910,140900,2128935540,16030,16030,16030,16020,1339
|
|
20240910,140800,2107484400,16030,16030,16030,16030,14
|
|
20240910,140700,2107259980,16030,16030,16030,16030,165
|
|
20240910,140600,2104615030,16030,16030,16030,16030,546
|
|
20240910,140500,2095862650,16030,16030,16030,16030,10
|
|
20240910,140400,2095702350,16020,16020,16030,16020,641
|
|
20240910,140300,2085433450,16020,16040,16040,16020,1023
|
|
20240910,140200,2069033660,16040,16040,16040,16040,11
|
|
20240910,140100,2068857220,16030,16030,16030,16030,200
|
|
20240910,140000,2065651220,16030,16040,16040,16030,459
|
|
20240910,135900,2058293320,16040,16030,16040,16030,31
|
|
20240910,135800,2057796100,16030,16040,16040,16030,188
|
|
20240910,135700,2054782380,16030,16040,16040,16030,41
|
|
20240910,135600,2054124870,16040,16040,16040,16040,207
|
|
20240910,135500,2050804590,16040,16040,16040,16040,0
|
|
20240910,135400,2050804590,16040,16040,16040,16040,0
|
|
20240910,135300,2050804590,16040,16030,16040,16030,515
|
|
20240910,135200,2042549110,16040,16040,16040,16040,61
|
|
20240910,135100,2041570670,16040,16040,16040,16040,101
|
|
20240910,135000,2039950630,16030,16030,16030,16030,286
|
|
20240910,134900,2035366050,16030,16030,16030,16030,0
|
|
20240910,134800,2035366050,16030,16040,16040,16030,111
|
|
20240910,134700,2033586610,16030,16040,16040,16030,54
|
|
20240910,134600,2032720460,16040,16030,16040,16030,132
|
|
20240910,134500,2030603380,16040,16040,16040,16040,6
|
|
20240910,134400,2030507140,16040,16040,16040,16040,46
|
|
20240910,134300,2029769300,16040,16050,16050,16040,661
|
|
20240910,134200,2019164920,16070,16070,16070,16070,0
|
|
20240910,134100,2019164920,16070,16070,16070,16070,0
|
|
20240910,134000,2019164920,16070,16070,16070,16040,1358
|
|
20240910,133900,1997373830,16070,16060,16070,16060,540
|
|
20240910,133800,1988697630,16060,16060,16060,16060,1
|
|
20240910,133700,1988681570,16060,16070,16070,16060,17
|
|
20240910,133600,1988408500,16070,16070,16070,16070,209
|
|
20240910,133500,1985049870,16070,16070,16070,16070,0
|
|
20240910,133400,1985049870,16070,16080,16080,16070,243
|
|
20240910,133300,1981144810,16070,16070,16070,16070,0
|
|
20240910,133200,1981144810,16070,16080,16080,16070,197
|
|
20240910,133100,1977978250,16080,16080,16080,16080,90
|
|
20240910,133000,1976531050,16080,16100,16100,16080,248
|
|
20240910,132900,1972540920,16100,16100,16100,16100,20
|
|
20240910,132800,1972218920,16110,16110,16110,16110,1
|
|
20240910,132700,1972202810,16110,16110,16110,16110,301
|
|
20240910,132600,1967353700,16110,16110,16110,16110,8
|
|
20240910,132500,1967224820,16110,16110,16110,16110,150
|
|
20240910,132400,1964808320,16130,16140,16140,16130,10
|
|
20240910,132300,1964646970,16110,16110,16110,16110,185
|
|
20240910,132200,1961666620,16110,16120,16120,16110,50
|
|
20240910,132100,1960861050,16150,16120,16150,16120,51
|
|
20240910,132000,1960038900,16120,16120,16120,16120,0
|
|
20240910,131900,1960038900,16120,16120,16120,16120,219
|
|
20240910,131800,1956508620,16150,16150,16150,16150,121
|
|
20240910,131700,1954554470,16140,16120,16140,16120,32
|
|
20240910,131600,1954038230,16120,16040,16120,16040,1627
|
|
20240910,131500,1927912580,16050,16040,16050,16040,55
|
|
20240910,131400,1927029880,16040,16040,16040,16040,0
|
|
20240910,131300,1927029880,16040,16040,16040,16040,22
|
|
20240910,131200,1926677000,16040,16040,16040,16040,91
|
|
20240910,131100,1925217360,16050,16060,16060,16050,589
|
|
20240910,131000,1915762060,16050,16050,16060,16050,347
|
|
20240910,130900,1910192700,16050,16050,16050,16050,608
|
|
20240910,130800,1900434300,16060,16060,16060,16050,450
|
|
20240910,130700,1893211730,16060,16060,16060,16060,210
|
|
20240910,130600,1889839130,16060,16050,16060,16050,455
|
|
20240910,130500,1882534830,16060,16060,16060,16060,57
|
|
20240910,130400,1881619410,16060,16060,16060,16060,14
|
|
20240910,130300,1881394570,16050,16060,16060,16050,85
|
|
20240910,130200,1880029770,16050,16070,16070,16050,283
|
|
20240910,130100,1875483590,16080,16080,16080,16080,1
|
|
20240910,130000,1875467510,16070,16080,16080,16070,291
|
|
20240910,125900,1870788980,16090,16090,16090,16090,30
|
|
20240910,125800,1870306280,16080,16080,16080,16080,181
|
|
20240910,125700,1867395800,16080,16080,16080,16080,10
|
|
20240910,125600,1867235000,16070,16070,16070,16070,0
|
|
20240910,125500,1867235000,16070,16070,16070,16070,101
|
|
20240910,125400,1865611930,16060,16060,16060,16060,0
|
|
20240910,125300,1865611930,16060,16060,16060,16060,0
|
|
20240910,125200,1865611930,16060,16060,16060,16060,58
|
|
20240910,125100,1864680450,16060,16050,16060,16050,132
|
|
20240910,125000,1862561840,16040,16040,16040,16040,0
|
|
20240910,124900,1862561840,16040,16040,16040,16040,1489
|
|
20240910,124800,1838678280,16050,16060,16060,16050,1661
|
|
20240910,124700,1812006270,16060,16070,16070,16060,25
|
|
20240910,124600,1811604530,16070,16070,16070,16070,153
|
|
20240910,124500,1809145820,16070,16070,16070,16070,37
|
|
20240910,124400,1808551230,16070,16090,16090,16060,1120
|
|
20240910,124300,1790542920,16090,16100,16100,16090,1356
|
|
20240910,124200,1768723530,16090,16100,16100,16090,3491
|
|
20240910,124100,1712521220,16100,16110,16110,16100,89
|
|
20240910,124000,1711087440,16100,16130,16130,16100,4408
|
|
20240910,123900,1640065190,16130,16130,16130,16130,51
|
|
20240910,123800,1639242560,16130,16130,16130,16130,40
|
|
20240910,123700,1638597360,16120,16130,16130,16120,297
|
|
20240910,123600,1633808480,16130,16130,16130,16130,1
|
|
20240910,123500,1633792350,16140,16140,16140,16140,102
|
|
20240910,123400,1632146070,16130,16130,16130,16130,0
|
|
20240910,123300,1632146070,16130,16130,16130,16130,5
|
|
20240910,123200,1632065420,16140,16120,16140,16120,627
|
|
20240910,123100,1621955640,16130,16130,16130,16130,200
|
|
20240910,123000,1618729640,16130,16130,16130,16130,22
|
|
20240910,122900,1618374780,16130,16130,16130,16130,0
|
|
20240910,122800,1618374780,16130,16120,16130,16120,110
|
|
20240910,122700,1616601480,16130,16130,16130,16130,1
|
|
20240910,122600,1616585350,16120,16130,16130,16120,102
|
|
20240910,122500,1614940290,16130,16140,16140,16130,750
|
|
20240910,122400,1602842770,16130,16150,16150,16130,1295
|
|
20240910,122300,1581945270,16140,16140,16140,16140,114
|
|
20240910,122200,1580105310,16130,16130,16130,16130,0
|
|
20240910,122100,1580105310,16130,16130,16130,16130,1
|
|
20240910,122000,1580089180,16140,16140,16140,16140,31
|
|
20240910,121900,1579588840,16160,16130,16160,16130,302
|
|
20240910,121800,1574712030,16160,16160,16160,16160,1
|
|
20240910,121700,1574695870,16160,16130,16160,16120,26
|
|
20240910,121600,1574276650,16130,16150,16150,16130,1580
|
|
20240910,121500,1548782460,16150,16150,16150,16150,320
|
|
20240910,121400,1543614460,16140,16140,16140,16140,60
|
|
20240910,121300,1542646060,16150,16150,16150,16150,1
|
|
20240910,121200,1542629910,16160,16160,16160,16160,177
|
|
20240910,121100,1539769590,16140,16140,16140,16140,150
|
|
20240910,121000,1537348590,16140,16140,16140,16140,61
|
|
20240910,120900,1536364050,16140,16150,16150,16140,597
|
|
20240910,120800,1526724440,16150,16150,16150,16150,535
|
|
20240910,120700,1518084190,16160,16160,16160,16160,8
|
|
20240910,120600,1517954910,16150,16150,16150,16150,116
|
|
20240910,120500,1516081510,16150,16160,16160,16150,222
|
|
20240910,120400,1512495720,16160,16160,16160,16160,0
|
|
20240910,120300,1512495720,16160,16160,16160,16160,3
|
|
20240910,120200,1512447240,16150,16150,16150,16150,0
|
|
20240910,120100,1512447240,16150,16150,16150,16150,0
|
|
20240910,120000,1512447240,16150,16150,16150,16150,173
|
|
20240910,115900,1509653290,16170,16170,16170,16170,10
|
|
20240910,115800,1509491590,16150,16150,16150,16150,150
|
|
20240910,115700,1507069090,16150,16150,16150,16150,0
|
|
20240910,115600,1507069090,16150,16150,16150,16150,0
|
|
20240910,115500,1507069090,16150,16150,16150,16150,201
|
|
20240910,115400,1503822940,16150,16150,16150,16150,0
|
|
20240910,115300,1503822940,16150,16150,16150,16150,0
|
|
20240910,115200,1503822940,16150,16150,16150,16150,111
|
|
20240910,115100,1502030290,16150,16150,16150,16150,50
|
|
20240910,115000,1501222790,16150,16150,16150,16150,122
|
|
20240910,114900,1499252490,16160,16160,16160,16160,0
|
|
20240910,114800,1499252490,16160,16160,16160,16160,0
|
|
20240910,114700,1499252490,16160,16160,16160,16160,26
|
|
20240910,114600,1498832330,16150,16160,16160,16150,507
|
|
20240910,114500,1490643210,16160,16170,16170,16160,102
|
|
20240910,114400,1488994880,16180,16150,16180,16150,701
|
|
20240910,114300,1477663700,16160,16160,16160,16160,334
|
|
20240910,114200,1472266260,16160,16160,16160,16160,0
|
|
20240910,114100,1472266260,16160,16160,16160,16160,0
|
|
20240910,114000,1472266260,16160,16160,16160,16160,1
|
|
20240910,113900,1472250100,16150,16150,16150,16150,82
|
|
20240910,113800,1470925800,16150,16150,16150,16150,31
|
|
20240910,113700,1470425150,16150,16150,16160,16150,524
|
|
20240910,113600,1461962540,16150,16160,16160,16150,107
|
|
20240910,113500,1460234310,16160,16150,16160,16150,150
|
|
20240910,113400,1457810810,16160,16170,16170,16160,113
|
|
20240910,113300,1455984710,16170,16170,16170,16170,5
|
|
20240910,113200,1455903860,16170,16170,16170,16170,12
|
|
20240910,113100,1455709820,16170,16170,16170,16170,18
|
|
20240910,113000,1455418760,16170,16160,16170,16160,130
|
|
20240910,112900,1453317850,16160,16150,16160,16150,110
|
|
20240910,112800,1451540350,16150,16150,16150,16150,760
|
|
20240910,112700,1439266350,16150,16150,16150,16140,210
|
|
20240910,112600,1435875050,16150,16160,16160,16150,306
|
|
20240910,112500,1430931820,16170,16170,16170,16170,538
|
|
20240910,112400,1422232360,16170,16170,16170,16170,50
|
|
20240910,112300,1421423860,16200,16200,16200,16200,3
|
|
20240910,112200,1421375260,16180,16180,16180,16180,0
|
|
20240910,112100,1421375260,16180,16190,16190,16180,223
|
|
20240910,112000,1417765890,16180,16170,16180,16170,2
|
|
20240910,111900,1417733540,16170,16170,16170,16170,79
|
|
20240910,111800,1416456110,16170,16170,16170,16170,129
|
|
20240910,111700,1414370180,16170,16170,16170,16170,15
|
|
20240910,111600,1414127630,16170,16170,16170,16170,36
|
|
20240910,111500,1413545510,16170,16170,16180,16170,7
|
|
20240910,111400,1413432310,16170,16180,16180,16170,1106
|
|
20240910,111300,1395541040,16190,16200,16200,16190,939
|
|
20240910,111200,1380336630,16200,16200,16200,16200,1
|
|
20240910,111100,1380320430,16200,16200,16200,16200,1
|
|
20240910,111000,1380304230,16200,16200,16200,16200,16
|
|
20240910,110900,1380045030,16200,16200,16200,16200,0
|
|
20240910,110800,1380045030,16200,16200,16200,16190,7
|
|
20240910,110700,1379931640,16200,16190,16200,16190,28
|
|
20240910,110600,1379478130,16190,16200,16200,16180,202
|
|
20240910,110500,1376209130,16190,16190,16190,16190,5
|
|
20240910,110400,1376128180,16190,16230,16230,16190,1885
|
|
20240910,110300,1345556050,16230,16240,16240,16230,236
|
|
20240910,110200,1341723510,16240,16250,16250,16240,200
|
|
20240910,110100,1338474440,16270,16270,16300,16260,717
|
|
20240910,110000,1326813880,16300,16280,16310,16270,215
|
|
20240910,105900,1323315310,16280,16280,16280,16280,30
|
|
20240910,105800,1322826910,16310,16310,16310,16310,3
|
|
20240910,105700,1322777980,16310,16310,16310,16310,200
|
|
20240910,105600,1319515980,16270,16270,16270,16270,0
|
|
20240910,105500,1319515980,16270,16280,16280,16270,700
|
|
20240910,105400,1308126930,16270,16280,16280,16270,849
|
|
20240910,105300,1294308770,16310,16310,16310,16310,0
|
|
20240910,105200,1294308770,16310,16310,16310,16310,0
|
|
20240910,105100,1294308770,16310,16280,16310,16280,521
|
|
20240910,105000,1285826830,16290,16300,16300,16290,508
|
|
20240910,104900,1277549780,16350,16350,16350,16350,0
|
|
20240910,104800,1277549780,16350,16350,16350,16350,0
|
|
20240910,104700,1277549780,16350,16350,16350,16350,1136
|
|
20240910,104600,1258976180,16300,16300,16300,16300,367
|
|
20240910,104500,1252994080,16330,16300,16350,16300,36
|
|
20240910,104400,1252406900,16300,16300,16300,16300,9
|
|
20240910,104300,1252260200,16300,16300,16300,16300,0
|
|
20240910,104200,1252260200,16300,16300,16300,16300,92
|
|
20240910,104100,1250760600,16300,16350,16350,16300,300
|
|
20240910,104000,1245864120,16310,16340,16350,16310,162
|
|
20240910,103900,1243221440,16350,16320,16350,16310,212
|
|
20240910,103800,1239758970,16330,16330,16340,16330,161
|
|
20240910,103700,1237129800,16330,16300,16330,16300,7
|
|
20240910,103600,1237015520,16290,16290,16290,16290,0
|
|
20240910,103500,1237015520,16290,16250,16300,16250,697
|
|
20240910,103400,1225672470,16250,16240,16250,16240,110
|
|
20240910,103300,1223885900,16240,16240,16240,16230,230
|
|
20240910,103200,1220152700,16240,16250,16250,16240,159
|
|
20240910,103100,1217570290,16250,16260,16260,16250,732
|
|
20240910,103000,1205675170,16260,16250,16260,16250,118
|
|
20240910,102900,1203757020,16250,16250,16250,16250,13
|
|
20240910,102800,1203545770,16250,16220,16250,16210,1377
|
|
20240910,102700,1181196050,16220,16220,16220,16220,395
|
|
20240910,102600,1174789150,16220,16220,16220,16220,102
|
|
20240910,102500,1173134710,16210,16210,16210,16210,2
|
|
20240910,102400,1173102290,16210,16210,16210,16210,21
|
|
20240910,102300,1172761880,16210,16210,16210,16210,1
|
|
20240910,102200,1172745670,16210,16220,16220,16210,206
|
|
20240910,102100,1169404410,16210,16220,16220,16210,26
|
|
20240910,102000,1168982700,16210,16180,16210,16180,514
|
|
20240910,101900,1160660540,16190,16190,16190,16190,101
|
|
20240910,101800,1159025350,16190,16190,16190,16190,25
|
|
20240910,101700,1158620600,16190,16200,16200,16190,154
|
|
20240910,101600,1156127330,16200,16190,16200,16190,24
|
|
20240910,101500,1155738650,16190,16190,16200,16190,88
|
|
20240910,101400,1154313910,16200,16190,16200,16190,83
|
|
20240910,101300,1152970130,16200,16200,16200,16200,4
|
|
20240910,101200,1152905330,16200,16210,16210,16200,139
|
|
20240910,101100,1150653140,16210,16210,16220,16210,530
|
|
20240910,101000,1142061360,16210,16190,16220,16190,1167
|
|
20240910,100900,1123154270,16170,16160,16170,16160,167
|
|
20240910,100800,1120454020,16160,16150,16170,16150,34
|
|
20240910,100700,1119904600,16150,16150,16150,16150,70
|
|
20240910,100600,1118774100,16160,16160,16160,16150,39
|
|
20240910,100500,1118143900,16160,16160,16160,16160,28
|
|
20240910,100400,1117691420,16160,16160,16160,16160,2
|
|
20240910,100300,1117659100,16200,16180,16200,16160,213
|
|
20240910,100200,1114215430,16200,16180,16200,16180,1020
|
|
20240910,100100,1097711340,16170,16170,16170,16150,387
|
|
20240910,100000,1091455750,16180,16180,16180,16180,2
|
|
20240910,095900,1091423390,16180,16180,16180,16180,0
|
|
20240910,095800,1091423390,16180,16160,16180,16150,377
|
|
20240910,095700,1085333800,16180,16180,16180,16180,36
|
|
20240910,095600,1084751320,16180,16160,16180,16160,1116
|
|
20240910,095500,1066706510,16160,16160,16160,16160,1
|
|
20240910,095400,1066690350,16160,16160,16160,16160,10
|
|
20240910,095300,1066528750,16160,16170,16170,16160,3
|
|
20240910,095200,1066480250,16170,16170,16170,16170,15
|
|
20240910,095100,1066237700,16170,16160,16170,16140,202
|
|
20240910,095000,1062976510,16160,16170,16170,16160,15
|
|
20240910,094900,1062734010,16170,16160,16170,16160,218
|
|
20240910,094800,1059209880,16160,16150,16160,16140,228
|
|
20240910,094700,1055526390,16140,16140,16140,16140,40
|
|
20240910,094600,1054880790,16140,16140,16160,16140,153
|
|
20240910,094500,1052410770,16140,16150,16150,16130,334
|
|
20240910,094400,1047022080,16170,16170,16170,16170,13
|
|
20240910,094300,1046811870,16170,16170,16170,16170,4
|
|
20240910,094200,1046747190,16130,16130,16170,16130,477
|
|
20240910,094100,1039053130,16130,16130,16180,16130,443
|
|
20240910,094000,1031906830,16130,16130,16130,16130,118
|
|
20240910,093900,1030003490,16130,16130,16130,16120,104
|
|
20240910,093800,1028326030,16100,16130,16130,16100,3111
|
|
20240910,093700,978205920,16120,16140,16140,16120,1026
|
|
20240910,093600,961657320,16140,16130,16140,16120,966
|
|
20240910,093500,946082400,16190,16160,16190,16130,6688
|
|
20240910,093400,838049210,16170,16160,16170,16150,422
|
|
20240910,093300,831230370,16160,16160,16160,16160,12
|
|
20240910,093200,831036450,16210,16200,16210,16200,33
|
|
20240910,093100,830501650,16160,16130,16160,16130,289
|
|
20240910,093000,825836830,16130,16170,16170,16130,7351
|
|
20240910,092900,707131650,16210,16220,16220,16210,3
|
|
20240910,092800,707083000,16170,16170,16230,16170,744
|
|
20240910,092700,695052450,16170,16170,16170,16170,584
|
|
20240910,092600,685609170,16170,16230,16230,16160,714
|
|
20240910,092500,674049880,16230,16200,16230,16200,4
|
|
20240910,092400,673985010,16200,16200,16200,16200,5
|
|
20240910,092300,673904010,16160,16200,16200,16160,710
|
|
20240910,092200,662428040,16170,16240,16240,16160,268
|
|
20240910,092100,658096520,16240,16220,16240,16200,236
|
|
20240910,092000,654273200,16210,16150,16210,16150,425
|
|
20240910,091900,647405290,16200,16160,16210,16160,980
|
|
20240910,091800,631565200,16200,16170,16200,16140,928
|
|
20240910,091700,616542250,16140,16190,16190,16140,397
|
|
20240910,091600,610133630,16140,16150,16150,16130,897
|
|
20240910,091500,595662830,16130,16140,16140,16130,373
|
|
20240910,091400,589646270,16140,16160,16160,16130,2260
|
|
20240910,091300,553151370,16170,16200,16200,16150,2225
|
|
20240910,091200,517183920,16180,16200,16200,16170,1848
|
|
20240910,091100,487279640,16210,16220,16230,16200,3779
|
|
20240910,091000,426042300,16220,16220,16220,16220,842
|
|
20240910,090900,412385060,16220,16230,16230,16220,1184
|
|
20240910,090800,393174690,16240,16240,16250,16240,1452
|
|
20240910,090700,369587860,16240,16270,16280,16240,3089
|
|
20240910,090600,319390310,16280,16340,16360,16270,2924
|
|
20240910,090500,271726460,16340,16330,16380,16330,1113
|
|
20240910,090400,253548110,16330,16340,16390,16320,1545
|
|
20240910,090300,228317810,16390,16390,16400,16310,363
|
|
20240910,090200,222374560,16310,16350,16400,16210,1912
|
|
20240910,090100,191183500,16300,16410,16470,16300,6041
|
|
20240910,090000,92053130,16410,16450,16470,16410,5598
|