654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195100,1267201820,10330,10330,10330,10330,648
|
|
20240905,195000,1267201820,10330,10330,10330,10330,0
|
|
20240905,194900,1267201820,10330,10330,10330,10330,0
|
|
20240905,194800,1267201820,10330,10330,10330,10330,0
|
|
20240905,194700,1267201820,10330,10330,10330,10330,0
|
|
20240905,194600,1267201820,10330,10330,10330,10330,0
|
|
20240905,194500,1267201820,10330,10330,10330,10330,0
|
|
20240905,194400,1267201820,10330,10330,10330,10330,0
|
|
20240905,194300,1267201820,10330,10330,10330,10330,0
|
|
20240905,194200,1267201820,10330,10330,10330,10330,0
|
|
20240905,194100,1267201820,10330,10330,10330,10330,0
|
|
20240905,194000,1267201820,10330,10330,10330,10330,0
|
|
20240905,193900,1267201820,10330,10330,10330,10330,0
|
|
20240905,193800,1267201820,10330,10330,10330,10330,0
|
|
20240905,193700,1267201820,10330,10330,10330,10330,0
|
|
20240905,193600,1267201820,10330,10330,10330,10330,0
|
|
20240905,193500,1267201820,10330,10330,10330,10330,0
|
|
20240905,193400,1267201820,10330,10330,10330,10330,0
|
|
20240905,193300,1267201820,10330,10330,10330,10330,0
|
|
20240905,193200,1267201820,10330,10330,10330,10330,0
|
|
20240905,193100,1267201820,10330,10330,10330,10330,0
|
|
20240905,193000,1267201820,10330,10330,10330,10330,0
|
|
20240905,192900,1267201820,10330,10330,10330,10330,0
|
|
20240905,192800,1267201820,10330,10330,10330,10330,0
|
|
20240905,192700,1267201820,10330,10330,10330,10330,0
|
|
20240905,192600,1267201820,10330,10330,10330,10330,0
|
|
20240905,192500,1267201820,10330,10330,10330,10330,0
|
|
20240905,192400,1267201820,10330,10330,10330,10330,0
|
|
20240905,192300,1267201820,10330,10330,10330,10330,0
|
|
20240905,192200,1267201820,10330,10330,10330,10330,0
|
|
20240905,192100,1267201820,10330,10330,10330,10330,648
|
|
20240905,192000,1267201820,10330,10330,10330,10330,0
|
|
20240905,191900,1267201820,10330,10330,10330,10330,0
|
|
20240905,191800,1267201820,10330,10330,10330,10330,0
|
|
20240905,191700,1267201820,10330,10330,10330,10330,0
|
|
20240905,191600,1267201820,10330,10330,10330,10330,0
|
|
20240905,191500,1267201820,10330,10330,10330,10330,0
|
|
20240905,191400,1267201820,10330,10330,10330,10330,0
|
|
20240905,191300,1267201820,10330,10330,10330,10330,0
|
|
20240905,191200,1267201820,10330,10330,10330,10330,0
|
|
20240905,191100,1267201820,10330,10330,10330,10330,0
|
|
20240905,191000,1267201820,10330,10330,10330,10330,0
|
|
20240905,190900,1267201820,10330,10330,10330,10330,0
|
|
20240905,190800,1267201820,10330,10330,10330,10330,0
|
|
20240905,190700,1267201820,10330,10330,10330,10330,0
|
|
20240905,190600,1267201820,10330,10330,10330,10330,0
|
|
20240905,190500,1267201820,10330,10330,10330,10330,0
|
|
20240905,190400,1267201820,10330,10330,10330,10330,0
|
|
20240905,190300,1267201820,10330,10330,10330,10330,0
|
|
20240905,190200,1267201820,10330,10330,10330,10330,0
|
|
20240905,190100,1267201820,10330,10330,10330,10330,0
|
|
20240905,190000,1267201820,10330,10330,10330,10330,0
|
|
20240905,185900,1267201820,10330,10330,10330,10330,0
|
|
20240905,185800,1267201820,10330,10330,10330,10330,0
|
|
20240905,185700,1267201820,10330,10330,10330,10330,0
|
|
20240905,185600,1267201820,10330,10330,10330,10330,0
|
|
20240905,185500,1267201820,10330,10330,10330,10330,0
|
|
20240905,185400,1267201820,10330,10330,10330,10330,0
|
|
20240905,185300,1267201820,10330,10330,10330,10330,0
|
|
20240905,185200,1267201820,10330,10330,10330,10330,0
|
|
20240905,185100,1267201820,10330,10330,10330,10330,648
|
|
20240905,185000,1267201820,10330,10330,10330,10330,0
|
|
20240905,184900,1267201820,10330,10330,10330,10330,0
|
|
20240905,184800,1267201820,10330,10330,10330,10330,0
|
|
20240905,184700,1267201820,10330,10330,10330,10330,0
|
|
20240905,184600,1267201820,10330,10330,10330,10330,0
|
|
20240905,184500,1267201820,10330,10330,10330,10330,0
|
|
20240905,184400,1267201820,10330,10330,10330,10330,0
|
|
20240905,184300,1267201820,10330,10330,10330,10330,0
|
|
20240905,184200,1267201820,10330,10330,10330,10330,0
|
|
20240905,184100,1267201820,10330,10330,10330,10330,0
|
|
20240905,184000,1267201820,10330,10330,10330,10330,0
|
|
20240905,183900,1267201820,10330,10330,10330,10330,0
|
|
20240905,183800,1267201820,10330,10330,10330,10330,0
|
|
20240905,183700,1267201820,10330,10330,10330,10330,0
|
|
20240905,183600,1267201820,10330,10330,10330,10330,0
|
|
20240905,183500,1267201820,10330,10330,10330,10330,0
|
|
20240905,183400,1267201820,10330,10330,10330,10330,0
|
|
20240905,183300,1267201820,10330,10330,10330,10330,0
|
|
20240905,183200,1267201820,10330,10330,10330,10330,0
|
|
20240905,183100,1267201820,10330,10330,10330,10330,0
|
|
20240905,183000,1267201820,10330,10330,10330,10330,0
|
|
20240905,182900,1267201820,10330,10330,10330,10330,0
|
|
20240905,182800,1267201820,10330,10330,10330,10330,0
|
|
20240905,182700,1267201820,10330,10330,10330,10330,0
|
|
20240905,182600,1267201820,10330,10330,10330,10330,0
|
|
20240905,182500,1267201820,10330,10330,10330,10330,0
|
|
20240905,182400,1267201820,10330,10330,10330,10330,0
|
|
20240905,182300,1267201820,10330,10330,10330,10330,0
|
|
20240905,182200,1267201820,10330,10330,10330,10330,0
|
|
20240905,182100,1267201820,10330,10330,10330,10330,648
|
|
20240905,182000,1267201820,10330,10330,10330,10330,0
|
|
20240905,181900,1267201820,10330,10330,10330,10330,0
|
|
20240905,181800,1267201820,10330,10330,10330,10330,0
|
|
20240905,181700,1267201820,10330,10330,10330,10330,0
|
|
20240905,181600,1267201820,10330,10330,10330,10330,0
|
|
20240905,181500,1267201820,10330,10330,10330,10330,0
|
|
20240905,181400,1267201820,10330,10330,10330,10330,0
|
|
20240905,181300,1267201820,10330,10330,10330,10330,0
|
|
20240905,181200,1267201820,10330,10330,10330,10330,0
|
|
20240905,181100,1267201820,10330,10330,10330,10330,0
|
|
20240905,181000,1267201820,10330,10330,10330,10330,0
|
|
20240905,180900,1267201820,10330,10330,10330,10330,0
|
|
20240905,180800,1267201820,10330,10330,10330,10330,0
|
|
20240905,180700,1267201820,10330,10330,10330,10330,0
|
|
20240905,180600,1267201820,10330,10330,10330,10330,0
|
|
20240905,180500,1267201820,10330,10330,10330,10330,0
|
|
20240905,180400,1267201820,10330,10330,10330,10330,0
|
|
20240905,180300,1267201820,10330,10330,10330,10330,0
|
|
20240905,180200,1267201820,10330,10330,10330,10330,0
|
|
20240905,180100,1267201820,10330,10330,10330,10330,0
|
|
20240905,180000,1267201820,10330,10330,10330,10330,0
|
|
20240905,175900,1267201820,10330,10330,10330,10330,0
|
|
20240905,175800,1267201820,10330,10330,10330,10330,0
|
|
20240905,175700,1267201820,10330,10330,10330,10330,0
|
|
20240905,175600,1267201820,10330,10330,10330,10330,0
|
|
20240905,175500,1267201820,10330,10330,10330,10330,0
|
|
20240905,175400,1267201820,10330,10330,10330,10330,0
|
|
20240905,175300,1267201820,10330,10330,10330,10330,0
|
|
20240905,175200,1267201820,10330,10330,10330,10330,0
|
|
20240905,175100,1267201820,10330,10330,10330,10330,648
|
|
20240905,175000,1267201820,10330,10330,10330,10330,0
|
|
20240905,174900,1267201820,10330,10330,10330,10330,0
|
|
20240905,174800,1267201820,10330,10330,10330,10330,0
|
|
20240905,174700,1267201820,10330,10330,10330,10330,0
|
|
20240905,174600,1267201820,10330,10330,10330,10330,0
|
|
20240905,174500,1267201820,10330,10330,10330,10330,0
|
|
20240905,174400,1267201820,10330,10330,10330,10330,0
|
|
20240905,174300,1267201820,10330,10330,10330,10330,0
|
|
20240905,174200,1267201820,10330,10330,10330,10330,0
|
|
20240905,174100,1267201820,10330,10330,10330,10330,0
|
|
20240905,174000,1267201820,10330,10330,10330,10330,0
|
|
20240905,173900,1267201820,10330,10330,10330,10330,0
|
|
20240905,173800,1267201820,10330,10330,10330,10330,0
|
|
20240905,173700,1267201820,10330,10330,10330,10330,0
|
|
20240905,173600,1267201820,10330,10330,10330,10330,0
|
|
20240905,173500,1267201820,10330,10330,10330,10330,0
|
|
20240905,173400,1267201820,10330,10330,10330,10330,0
|
|
20240905,173300,1267201820,10330,10330,10330,10330,0
|
|
20240905,173200,1267201820,10330,10330,10330,10330,0
|
|
20240905,173100,1267201820,10330,10330,10330,10330,0
|
|
20240905,173000,1267201820,10330,10330,10330,10330,0
|
|
20240905,172900,1267201820,10330,10330,10330,10330,0
|
|
20240905,172800,1267201820,10330,10330,10330,10330,0
|
|
20240905,172700,1267201820,10330,10330,10330,10330,0
|
|
20240905,172600,1267201820,10330,10330,10330,10330,0
|
|
20240905,172500,1267201820,10330,10330,10330,10330,0
|
|
20240905,172400,1267201820,10330,10330,10330,10330,0
|
|
20240905,172300,1267201820,10330,10330,10330,10330,0
|
|
20240905,172200,1267201820,10330,10330,10330,10330,0
|
|
20240905,172100,1267201820,10330,10330,10330,10330,648
|
|
20240905,172000,1267201820,10330,10330,10330,10330,0
|
|
20240905,171900,1267201820,10330,10330,10330,10330,0
|
|
20240905,171800,1267201820,10330,10330,10330,10330,0
|
|
20240905,171700,1267201820,10330,10330,10330,10330,0
|
|
20240905,171600,1267201820,10330,10330,10330,10330,0
|
|
20240905,171500,1267201820,10330,10330,10330,10330,0
|
|
20240905,171400,1267201820,10330,10330,10330,10330,0
|
|
20240905,171300,1267201820,10330,10330,10330,10330,0
|
|
20240905,171200,1267201820,10330,10330,10330,10330,0
|
|
20240905,171100,1267201820,10330,10330,10330,10330,0
|
|
20240905,171000,1267201820,10330,10330,10330,10330,0
|
|
20240905,170900,1267201820,10330,10330,10330,10330,0
|
|
20240905,170800,1267201820,10330,10330,10330,10330,0
|
|
20240905,170700,1267201820,10330,10330,10330,10330,0
|
|
20240905,170600,1267201820,10330,10330,10330,10330,0
|
|
20240905,170500,1267201820,10330,10330,10330,10330,0
|
|
20240905,170400,1267201820,10330,10330,10330,10330,0
|
|
20240905,170300,1267201820,10330,10330,10330,10330,0
|
|
20240905,170200,1267201820,10330,10330,10330,10330,0
|
|
20240905,170100,1267201820,10330,10330,10330,10330,0
|
|
20240905,170000,1267201820,10330,10330,10330,10330,0
|
|
20240905,165900,1267201820,10330,10330,10330,10330,0
|
|
20240905,165800,1267201820,10330,10330,10330,10330,0
|
|
20240905,165700,1267201820,10330,10330,10330,10330,0
|
|
20240905,165600,1267201820,10330,10330,10330,10330,0
|
|
20240905,165500,1267201820,10330,10330,10330,10330,0
|
|
20240905,165400,1267201820,10330,10330,10330,10330,0
|
|
20240905,165300,1267201820,10330,10330,10330,10330,0
|
|
20240905,165200,1267201820,10330,10330,10330,10330,0
|
|
20240905,165100,1267201820,10330,10330,10330,10330,648
|
|
20240905,165000,1267201820,10330,10330,10330,10330,0
|
|
20240905,164900,1267201820,10330,10330,10330,10330,0
|
|
20240905,164800,1267201820,10330,10330,10330,10330,0
|
|
20240905,164700,1267201820,10330,10330,10330,10330,0
|
|
20240905,164600,1267201820,10330,10330,10330,10330,0
|
|
20240905,164500,1267201820,10330,10330,10330,10330,0
|
|
20240905,164400,1267201820,10330,10330,10330,10330,0
|
|
20240905,164300,1267201820,10330,10330,10330,10330,0
|
|
20240905,164200,1267201820,10330,10330,10330,10330,0
|
|
20240905,164100,1267201820,10330,10330,10330,10330,0
|
|
20240905,164000,1267201820,10330,10330,10330,10330,0
|
|
20240905,163900,1267201820,10330,10330,10330,10330,0
|
|
20240905,163800,1267201820,10330,10330,10330,10330,0
|
|
20240905,163700,1267201820,10330,10330,10330,10330,0
|
|
20240905,163600,1267201820,10330,10330,10330,10330,0
|
|
20240905,163500,1267201820,10330,10330,10330,10330,0
|
|
20240905,163400,1267201820,10330,10330,10330,10330,0
|
|
20240905,163300,1267201820,10330,10330,10330,10330,0
|
|
20240905,163200,1267201820,10330,10330,10330,10330,0
|
|
20240905,163100,1267201820,10330,10330,10330,10330,0
|
|
20240905,163000,1267201820,10330,10330,10330,10330,0
|
|
20240905,162900,1267201820,10330,10330,10330,10330,0
|
|
20240905,162800,1267201820,10330,10330,10330,10330,0
|
|
20240905,162700,1267201820,10330,10330,10330,10330,0
|
|
20240905,162600,1267201820,10330,10330,10330,10330,0
|
|
20240905,162500,1267201820,10330,10330,10330,10330,0
|
|
20240905,162400,1267201820,10330,10330,10330,10330,0
|
|
20240905,162300,1267201820,10330,10330,10330,10330,0
|
|
20240905,162200,1267201820,10330,10330,10330,10330,0
|
|
20240905,162100,1267201820,10330,10330,10330,10330,648
|
|
20240905,162000,1267201820,10330,10330,10330,10330,0
|
|
20240905,161900,1267201820,10330,10330,10330,10330,0
|
|
20240905,161800,1267201820,10330,10330,10330,10330,0
|
|
20240905,161700,1267201820,10330,10330,10330,10330,0
|
|
20240905,161600,1267201820,10330,10330,10330,10330,0
|
|
20240905,161500,1267201820,10330,10330,10330,10330,0
|
|
20240905,161400,1267201820,10330,10330,10330,10330,0
|
|
20240905,161300,1267201820,10330,10330,10330,10330,0
|
|
20240905,161200,1267201820,10330,10330,10330,10330,0
|
|
20240905,161100,1267201820,10330,10330,10330,10330,0
|
|
20240905,161000,1267201820,10330,10330,10330,10330,0
|
|
20240905,160900,1267201820,10330,10330,10330,10330,0
|
|
20240905,160800,1267201820,10330,10330,10330,10330,0
|
|
20240905,160700,1267201820,10330,10330,10330,10330,0
|
|
20240905,160600,1267201820,10330,10330,10330,10330,0
|
|
20240905,160500,1267201820,10330,10330,10330,10330,0
|
|
20240905,160400,1267201820,10330,10330,10330,10330,0
|
|
20240905,160300,1267201820,10330,10330,10330,10330,0
|
|
20240905,160200,1267201820,10330,10330,10330,10330,0
|
|
20240905,160100,1267201820,10330,10330,10330,10330,0
|
|
20240905,160000,1267201820,10330,10330,10330,10330,0
|
|
20240905,155900,1267201820,10330,10330,10330,10330,0
|
|
20240905,155800,1267201820,10330,10330,10330,10330,0
|
|
20240905,155700,1267201820,10330,10330,10330,10330,0
|
|
20240905,155600,1267201820,10330,10330,10330,10330,0
|
|
20240905,155500,1267201820,10330,10330,10330,10330,0
|
|
20240905,155400,1267201820,10330,10330,10330,10330,0
|
|
20240905,155300,1267201820,10330,10330,10330,10330,0
|
|
20240905,155200,1267201820,10330,10330,10330,10330,0
|
|
20240905,155100,1267201820,10330,10330,10330,10330,648
|
|
20240905,155000,1267201820,10330,10330,10330,10330,0
|
|
20240905,154900,1267201820,10330,10330,10330,10330,0
|
|
20240905,154800,1267201820,10330,10330,10330,10330,0
|
|
20240905,154700,1267201820,10330,10330,10330,10330,0
|
|
20240905,154600,1267201820,10330,10330,10330,10330,0
|
|
20240905,154500,1267201820,10330,10330,10330,10330,0
|
|
20240905,154400,1267201820,10330,10330,10330,10330,0
|
|
20240905,154300,1267201820,10330,10330,10330,10330,0
|
|
20240905,154200,1267201820,10330,10330,10330,10330,0
|
|
20240905,154100,1267201820,10330,10330,10330,10330,0
|
|
20240905,154000,1267201820,10330,10330,10330,10330,0
|
|
20240905,153900,1267201820,10330,10330,10330,10330,0
|
|
20240905,153800,1267201820,10330,10330,10330,10330,0
|
|
20240905,153700,1267201820,10330,10330,10330,10330,0
|
|
20240905,153600,1267201820,10330,10330,10330,10330,0
|
|
20240905,153500,1267201820,10330,10330,10330,10330,0
|
|
20240905,153400,1267201820,10330,10330,10330,10330,0
|
|
20240905,153300,1267201820,10330,10330,10330,10330,0
|
|
20240905,153200,1267201820,10330,10330,10330,10330,0
|
|
20240905,153100,1267201820,10330,10330,10330,10330,0
|
|
20240905,153000,1267201820,10330,10330,10330,10330,648
|
|
20240905,152900,1260507980,10320,10320,10320,10320,0
|
|
20240905,152800,1260507980,10320,10320,10320,10320,0
|
|
20240905,152700,1260507980,10320,10320,10320,10320,0
|
|
20240905,152600,1260507980,10320,10320,10320,10320,0
|
|
20240905,152500,1260507980,10320,10320,10320,10320,0
|
|
20240905,152400,1260507980,10320,10320,10320,10320,0
|
|
20240905,152300,1260507980,10320,10320,10320,10320,0
|
|
20240905,152200,1260507980,10320,10320,10320,10320,0
|
|
20240905,152100,1260507980,10320,10320,10320,10320,0
|
|
20240905,152000,1260507980,10320,10320,10320,10320,0
|
|
20240905,151900,1260507980,10320,10290,10320,10290,1416
|
|
20240905,151800,1245916400,10260,10270,10270,10260,303
|
|
20240905,151700,1242805820,10270,10280,10280,10270,205
|
|
20240905,151600,1240700130,10300,10310,10310,10300,494
|
|
20240905,151500,1235610970,10300,10300,10300,10300,0
|
|
20240905,151400,1235610970,10300,10300,10300,10300,130
|
|
20240905,151300,1234271970,10300,10300,10300,10300,19
|
|
20240905,151200,1234076270,10300,10300,10300,10300,1
|
|
20240905,151100,1234065970,10310,10310,10310,10310,7
|
|
20240905,151000,1233993800,10310,10300,10310,10300,23
|
|
20240905,150900,1233756680,10300,10300,10300,10300,0
|
|
20240905,150800,1233756680,10300,10310,10310,10300,754
|
|
20240905,150700,1225983940,10320,10320,10320,10320,3
|
|
20240905,150600,1225952980,10320,10320,10320,10310,517
|
|
20240905,150500,1220622590,10320,10320,10320,10320,21
|
|
20240905,150400,1220405870,10320,10320,10320,10320,83
|
|
20240905,150300,1219549310,10320,10320,10320,10320,0
|
|
20240905,150200,1219549310,10320,10320,10320,10320,250
|
|
20240905,150100,1216969310,10320,10320,10320,10320,0
|
|
20240905,150000,1216969310,10320,10320,10320,10320,770
|
|
20240905,145900,1209022910,10320,10320,10320,10320,8
|
|
20240905,145800,1208940350,10320,10320,10320,10320,51
|
|
20240905,145700,1208414030,10330,10330,10330,10330,4
|
|
20240905,145600,1208372710,10300,10330,10330,10300,5
|
|
20240905,145500,1208321150,10330,10330,10330,10330,255
|
|
20240905,145400,1205687000,10330,10310,10330,10310,1183
|
|
20240905,145300,1193482660,10310,10310,10310,10310,6
|
|
20240905,145200,1193420800,10310,10310,10310,10310,1032
|
|
20240905,145100,1182780880,10320,10320,10320,10320,184
|
|
20240905,145000,1180882000,10320,10320,10320,10320,130
|
|
20240905,144900,1179540400,10320,10330,10330,10320,30
|
|
20240905,144800,1179230790,10330,10330,10330,10330,3
|
|
20240905,144700,1179199800,10330,10330,10330,10330,6
|
|
20240905,144600,1179137820,10330,10330,10330,10330,3
|
|
20240905,144500,1179106830,10330,10330,10330,10330,3
|
|
20240905,144400,1179075840,10330,10330,10330,10330,1
|
|
20240905,144300,1179065510,10300,10310,10310,10300,236
|
|
20240905,144200,1176634670,10310,10320,10320,10310,432
|
|
20240905,144100,1172180730,10320,10330,10330,10320,72
|
|
20240905,144000,1171437480,10330,10340,10340,10330,270
|
|
20240905,143900,1168648350,10330,10340,10340,10330,53
|
|
20240905,143800,1168100850,10330,10330,10330,10330,26
|
|
20240905,143700,1167832270,10330,10330,10330,10330,125
|
|
20240905,143600,1166541020,10320,10320,10320,10320,186
|
|
20240905,143500,1164621500,10320,10320,10320,10320,4
|
|
20240905,143400,1164580220,10320,10290,10320,10290,479
|
|
20240905,143300,1159642390,10290,10290,10290,10290,5
|
|
20240905,143200,1159590940,10290,10280,10290,10280,222
|
|
20240905,143100,1157308180,10270,10270,10270,10270,100
|
|
20240905,143000,1156281180,10270,10280,10280,10270,7
|
|
20240905,142900,1156209260,10280,10280,10280,10280,8
|
|
20240905,142800,1156127020,10280,10270,10280,10270,95
|
|
20240905,142700,1155151210,10290,10290,10290,10290,6
|
|
20240905,142600,1155089470,10280,10280,10280,10280,406
|
|
20240905,142500,1150915790,10290,10290,10290,10290,3
|
|
20240905,142400,1150884920,10290,10290,10290,10290,11
|
|
20240905,142300,1150771730,10260,10260,10260,10260,0
|
|
20240905,142200,1150771730,10260,10290,10290,10260,305
|
|
20240905,142100,1147641000,10290,10290,10290,10290,50
|
|
20240905,142000,1147126500,10280,10280,10280,10280,0
|
|
20240905,141900,1147126500,10280,10280,10280,10280,0
|
|
20240905,141800,1147126500,10280,10300,10300,10280,13
|
|
20240905,141700,1146992710,10300,10300,10300,10300,38
|
|
20240905,141600,1146601310,10300,10300,10300,10290,581
|
|
20240905,141500,1140617290,10290,10270,10300,10270,135
|
|
20240905,141400,1139229770,10260,10250,10260,10250,738
|
|
20240905,141300,1131663670,10240,10250,10250,10240,22
|
|
20240905,141200,1131438340,10250,10240,10250,10240,187
|
|
20240905,141100,1129522300,10240,10240,10240,10240,119
|
|
20240905,141000,1128303740,10250,10250,10250,10250,11
|
|
20240905,140900,1128190990,10250,10260,10260,10250,35
|
|
20240905,140800,1127832170,10250,10250,10250,10250,0
|
|
20240905,140700,1127832170,10250,10250,10250,10250,2
|
|
20240905,140600,1127811670,10250,10250,10250,10250,21
|
|
20240905,140500,1127596420,10250,10260,10260,10250,198
|
|
20240905,140400,1125565840,10260,10260,10260,10260,1
|
|
20240905,140300,1125555580,10260,10260,10260,10260,805
|
|
20240905,140200,1117296280,10260,10260,10260,10260,164
|
|
20240905,140100,1115613640,10260,10260,10260,10260,0
|
|
20240905,140000,1115613640,10260,10250,10260,10250,533
|
|
20240905,135900,1110145340,10260,10250,10260,10250,146
|
|
20240905,135800,1108648350,10260,10260,10260,10260,57
|
|
20240905,135700,1108063530,10260,10260,10260,10230,54
|
|
20240905,135600,1107510730,10260,10260,10260,10260,11
|
|
20240905,135500,1107397870,10260,10260,10260,10260,3
|
|
20240905,135400,1107367090,10260,10290,10290,10200,2647
|
|
20240905,135300,1080297170,10250,10270,10270,10250,750
|
|
20240905,135200,1072604190,10270,10300,10300,10270,266
|
|
20240905,135100,1069870270,10290,10290,10290,10290,112
|
|
20240905,135000,1068717790,10280,10280,10280,10280,0
|
|
20240905,134900,1068717790,10280,10290,10290,10280,27
|
|
20240905,134800,1068440160,10290,10290,10290,10290,3
|
|
20240905,134700,1068409290,10280,10280,10280,10280,75
|
|
20240905,134600,1067638290,10290,10280,10290,10280,30
|
|
20240905,134500,1067329640,10280,10280,10280,10280,1
|
|
20240905,134400,1067319360,10290,10280,10290,10280,7
|
|
20240905,134300,1067247350,10300,10280,10300,10280,36
|
|
20240905,134200,1066876670,10280,10290,10290,10280,17
|
|
20240905,134100,1066701880,10290,10290,10290,10290,3
|
|
20240905,134000,1066671010,10290,10290,10290,10290,3
|
|
20240905,133900,1066640140,10290,10300,10300,10290,50
|
|
20240905,133800,1066125260,10300,10300,10300,10300,503
|
|
20240905,133700,1060944360,10310,10310,10310,10310,3
|
|
20240905,133600,1060913430,10310,10310,10310,10310,3
|
|
20240905,133500,1060882500,10310,10310,10310,10310,3
|
|
20240905,133400,1060851570,10310,10300,10310,10300,35
|
|
20240905,133300,1060491060,10300,10300,10300,10300,3
|
|
20240905,133200,1060460160,10300,10300,10300,10300,33
|
|
20240905,133100,1060120260,10300,10310,10310,10300,532
|
|
20240905,133000,1054639400,10310,10310,10310,10310,30
|
|
20240905,132900,1054330100,10310,10310,10320,10310,39
|
|
20240905,132800,1053928000,10320,10320,10320,10320,6
|
|
20240905,132700,1053866080,10330,10320,10330,10320,4
|
|
20240905,132600,1053824770,10310,10310,10310,10310,77
|
|
20240905,132500,1053030900,10310,10310,10310,10310,6
|
|
20240905,132400,1052969040,10310,10300,10310,10300,68
|
|
20240905,132300,1052268000,10300,10310,10310,10300,17
|
|
20240905,132200,1052092870,10300,10300,10300,10300,6
|
|
20240905,132100,1052031070,10300,10300,10300,10300,0
|
|
20240905,132000,1052031070,10300,10310,10310,10300,15
|
|
20240905,131900,1051876550,10310,10320,10320,10310,7
|
|
20240905,131800,1051804330,10320,10330,10330,10320,203
|
|
20240905,131700,1049708430,10330,10330,10330,10330,13
|
|
20240905,131600,1049574140,10330,10330,10330,10330,8
|
|
20240905,131500,1049491500,10310,10290,10310,10290,284
|
|
20240905,131400,1046564140,10290,10290,10290,10290,127
|
|
20240905,131300,1045257310,10250,10250,10250,10250,0
|
|
20240905,131200,1045257310,10250,10250,10250,10250,0
|
|
20240905,131100,1045257310,10250,10270,10270,10250,3019
|
|
20240905,131000,1014312180,10270,10270,10270,10270,14
|
|
20240905,130900,1014168400,10280,10260,10280,10260,670
|
|
20240905,130800,1007287230,10250,10250,10250,10250,0
|
|
20240905,130700,1007287230,10250,10260,10260,10250,111
|
|
20240905,130600,1006148400,10260,10260,10260,10260,4
|
|
20240905,130500,1006107360,10260,10260,10260,10260,14
|
|
20240905,130400,1005963720,10270,10260,10270,10260,143
|
|
20240905,130300,1004496530,10270,10270,10270,10270,0
|
|
20240905,130200,1004496530,10270,10270,10270,10270,7
|
|
20240905,130100,1004424640,10270,10270,10270,10270,0
|
|
20240905,130000,1004424640,10270,10270,10270,10270,0
|
|
20240905,125900,1004424640,10270,10280,10280,10270,6
|
|
20240905,125800,1004363010,10240,10250,10250,10240,6
|
|
20240905,125700,1004301550,10240,10240,10240,10240,0
|
|
20240905,125600,1004301550,10240,10250,10260,10240,319
|
|
20240905,125500,1001034940,10250,10270,10270,10250,273
|
|
20240905,125400,998235890,10270,10270,10270,10260,530
|
|
20240905,125300,992796760,10280,10280,10280,10280,2
|
|
20240905,125200,992776200,10280,10280,10280,10280,0
|
|
20240905,125100,992776200,10280,10280,10280,10280,196
|
|
20240905,125000,990761320,10280,10290,10290,10280,36
|
|
20240905,124900,990391010,10290,10310,10310,10280,3354
|
|
20240905,124800,955863740,10310,10310,10310,10310,1
|
|
20240905,124700,955853430,10310,10340,10340,10310,3
|
|
20240905,124600,955822470,10310,10310,10310,10310,25
|
|
20240905,124500,955564720,10310,10340,10340,10310,32
|
|
20240905,124400,955234460,10340,10310,10340,10310,2
|
|
20240905,124300,955213810,10310,10310,10310,10310,988
|
|
20240905,124200,945027530,10310,10310,10310,10310,130
|
|
20240905,124100,943687230,10330,10310,10330,10310,646
|
|
20240905,124000,937022280,10310,10320,10320,10310,964
|
|
20240905,123900,927073900,10330,10320,10330,10320,49
|
|
20240905,123800,926568200,10330,10330,10330,10330,12
|
|
20240905,123700,926444240,10340,10340,10340,10340,0
|
|
20240905,123600,926444240,10340,10340,10340,10340,0
|
|
20240905,123500,926444240,10340,10340,10340,10340,0
|
|
20240905,123400,926444240,10340,10330,10340,10330,41
|
|
20240905,123300,926020700,10330,10330,10330,10330,2
|
|
20240905,123200,926000040,10330,10330,10330,10330,0
|
|
20240905,123100,926000040,10330,10340,10340,10330,6
|
|
20240905,123000,925938040,10340,10340,10340,10340,0
|
|
20240905,122900,925938040,10340,10350,10350,10340,6
|
|
20240905,122800,925875980,10320,10330,10330,10320,986
|
|
20240905,122700,915695600,10320,10330,10330,10320,134
|
|
20240905,122600,914312610,10330,10330,10330,10330,0
|
|
20240905,122500,914312610,10330,10330,10330,10330,0
|
|
20240905,122400,914312610,10330,10330,10340,10330,237
|
|
20240905,122300,911863890,10330,10330,10330,10330,0
|
|
20240905,122200,911863890,10330,10350,10350,10330,485
|
|
20240905,122100,906847420,10360,10360,10360,10360,2
|
|
20240905,122000,906826700,10370,10380,10380,10370,127
|
|
20240905,121900,905509490,10410,10420,10420,10410,5
|
|
20240905,121800,905457430,10390,10400,10400,10390,174
|
|
20240905,121700,903647840,10440,10440,10440,10440,1
|
|
20240905,121600,903637400,10410,10460,10460,10410,459
|
|
20240905,121500,898854960,10460,10410,10460,10410,55
|
|
20240905,121400,898281860,10410,10420,10420,10410,30
|
|
20240905,121300,897969290,10430,10430,10430,10430,0
|
|
20240905,121200,897969290,10430,10430,10430,10430,0
|
|
20240905,121100,897969290,10430,10430,10430,10430,0
|
|
20240905,121000,897969290,10430,10420,10430,10420,271
|
|
20240905,120900,895145170,10420,10420,10480,10420,76
|
|
20240905,120800,894350200,10420,10490,10500,10420,152
|
|
20240905,120700,892756040,10500,10470,10500,10470,636
|
|
20240905,120600,886085490,10430,10430,10430,10430,0
|
|
20240905,120500,886085490,10430,10440,10440,10430,1000
|
|
20240905,120400,875651240,10470,10470,10480,10470,160
|
|
20240905,120300,873975280,10480,10470,10480,10470,311
|
|
20240905,120200,870718850,10480,10450,10480,10450,364
|
|
20240905,120100,866911400,10450,10460,10460,10450,574
|
|
20240905,120000,860913090,10450,10450,10450,10450,39
|
|
20240905,115900,860505540,10450,10460,10460,10450,325
|
|
20240905,115800,857109240,10450,10450,10450,10450,11
|
|
20240905,115700,856994290,10460,10460,10460,10460,330
|
|
20240905,115600,853542490,10460,10450,10460,10450,257
|
|
20240905,115500,850854320,10440,10440,10440,10440,344
|
|
20240905,115400,847262960,10440,10430,10440,10430,26
|
|
20240905,115300,846991560,10440,10440,10440,10440,1
|
|
20240905,115200,846981120,10430,10430,10430,10430,63
|
|
20240905,115100,846324030,10420,10420,10420,10420,135
|
|
20240905,115000,844917330,10420,10380,10420,10380,224
|
|
20240905,114900,842589620,10370,10410,10410,10370,81
|
|
20240905,114800,841747200,10410,10410,10410,10410,123
|
|
20240905,114700,840466770,10410,10400,10410,10400,26
|
|
20240905,114600,840196360,10400,10400,10400,10400,186
|
|
20240905,114500,838261960,10410,10430,10430,10410,1030
|
|
20240905,114400,827532620,10430,10420,10430,10420,36
|
|
20240905,114300,827157490,10430,10420,10430,10410,8
|
|
20240905,114200,827074170,10420,10420,10420,10420,0
|
|
20240905,114100,827074170,10420,10420,10420,10420,246
|
|
20240905,114000,824510850,10420,10420,10420,10420,5
|
|
20240905,113900,824458750,10400,10400,10400,10400,0
|
|
20240905,113800,824458750,10400,10430,10430,10400,472
|
|
20240905,113700,819536890,10430,10430,10430,10430,196
|
|
20240905,113600,817492610,10410,10410,10410,10410,613
|
|
20240905,113500,811111280,10410,10430,10430,10410,26
|
|
20240905,113400,810840320,10430,10420,10430,10420,29
|
|
20240905,113300,810538130,10400,10400,10400,10400,10
|
|
20240905,113200,810434130,10400,10400,10400,10400,0
|
|
20240905,113100,810434130,10400,10390,10400,10390,287
|
|
20240905,113000,807449880,10380,10370,10380,10370,153
|
|
20240905,112900,805862130,10370,10380,10380,10370,6
|
|
20240905,112800,805799890,10380,10380,10380,10380,0
|
|
20240905,112700,805799890,10380,10390,10390,10380,119
|
|
20240905,112600,804564660,10390,10360,10390,10350,101
|
|
20240905,112500,803519190,10370,10370,10370,10370,260
|
|
20240905,112400,800822990,10390,10380,10390,10380,270
|
|
20240905,112300,798020380,10380,10380,10380,10380,4
|
|
20240905,112200,797978860,10350,10340,10350,10340,26
|
|
20240905,112100,797710010,10370,10350,10370,10350,369
|
|
20240905,112000,793885550,10360,10360,10360,10360,193
|
|
20240905,111900,791886070,10380,10380,10380,10330,505
|
|
20240905,111800,786668890,10340,10340,10340,10340,390
|
|
20240905,111700,782636290,10330,10350,10350,10330,1610
|
|
20240905,111600,765989070,10350,10400,10400,10350,215
|
|
20240905,111500,763763770,10350,10360,10360,10350,678
|
|
20240905,111400,756742270,10350,10350,10350,10350,0
|
|
20240905,111300,756742270,10350,10350,10350,10350,1800
|
|
20240905,111200,738112270,10350,10350,10350,10350,3
|
|
20240905,111100,738081220,10350,10370,10370,10350,565
|
|
20240905,111000,732227810,10380,10390,10400,10380,796
|
|
20240905,110900,723950650,10390,10400,10400,10390,253
|
|
20240905,110800,721319500,10400,10410,10410,10400,532
|
|
20240905,110700,715782970,10410,10410,10410,10410,100
|
|
20240905,110600,714741970,10410,10410,10410,10410,3
|
|
20240905,110500,714710740,10430,10430,10430,10430,301
|
|
20240905,110400,711571310,10450,10450,10450,10450,353
|
|
20240905,110300,707882460,10450,10450,10450,10450,79
|
|
20240905,110200,707056910,10460,10460,10460,10460,220
|
|
20240905,110100,704755710,10460,10460,10460,10460,320
|
|
20240905,110000,701408510,10450,10450,10450,10450,78
|
|
20240905,105900,700593410,10450,10450,10450,10450,432
|
|
20240905,105800,696079010,10430,10450,10450,10420,1381
|
|
20240905,105700,681679430,10450,10450,10450,10450,100
|
|
20240905,105600,680634430,10460,10480,10480,10460,707
|
|
20240905,105500,673237110,10490,10480,10490,10480,126
|
|
20240905,105400,671916620,10450,10470,10470,10450,505
|
|
20240905,105300,666636710,10480,10510,10510,10480,1258
|
|
20240905,105200,653441010,10510,10510,10510,10510,87
|
|
20240905,105100,652526640,10510,10530,10530,10510,758
|
|
20240905,105000,644554050,10520,10530,10530,10520,3
|
|
20240905,104900,644522480,10520,10570,10570,10520,915
|
|
20240905,104800,634873460,10570,10570,10570,10570,100
|
|
20240905,104700,633816460,10590,10590,10600,10590,234
|
|
20240905,104600,631338380,10590,10590,10590,10590,89
|
|
20240905,104500,630395870,10600,10610,10610,10600,223
|
|
20240905,104400,628031690,10600,10600,10600,10600,4
|
|
20240905,104300,627989290,10620,10620,10620,10620,193
|
|
20240905,104200,625939630,10620,10620,10620,10620,35
|
|
20240905,104100,625567930,10620,10630,10630,10620,305
|
|
20240905,104000,622328820,10640,10640,10640,10640,54
|
|
20240905,103900,621754260,10640,10640,10640,10640,295
|
|
20240905,103800,618615460,10640,10640,10640,10640,349
|
|
20240905,103700,614902100,10640,10640,10640,10640,152
|
|
20240905,103600,613284820,10640,10640,10650,10640,958
|
|
20240905,103500,603088980,10630,10630,10630,10630,50
|
|
20240905,103400,602557480,10630,10630,10630,10630,299
|
|
20240905,103300,599379110,10630,10630,10630,10630,2
|
|
20240905,103200,599357850,10620,10610,10620,10610,343
|
|
20240905,103100,595716680,10590,10590,10590,10590,1
|
|
20240905,103000,595706090,10580,10620,10620,10580,1126
|
|
20240905,102900,583785830,10620,10620,10620,10620,1
|
|
20240905,102800,583775210,10600,10610,10610,10600,446
|
|
20240905,102700,579043410,10620,10620,10620,10620,474
|
|
20240905,102600,574009530,10620,10620,10620,10620,183
|
|
20240905,102500,572066070,10610,10610,10610,10610,99
|
|
20240905,102400,571015680,10610,10610,10610,10610,234
|
|
20240905,102300,568532940,10610,10580,10610,10580,85
|
|
20240905,102200,567633340,10600,10580,10600,10580,109
|
|
20240905,102100,566479940,10600,10600,10600,10600,180
|
|
20240905,102000,564571940,10600,10590,10600,10590,387
|
|
20240905,101900,560471340,10590,10590,10590,10590,334
|
|
20240905,101800,556934280,10590,10550,10590,10550,686
|
|
20240905,101700,549690180,10550,10560,10590,10540,1044
|
|
20240905,101600,538668200,10560,10540,10560,10540,53
|
|
20240905,101500,538109550,10540,10540,10540,10540,950
|
|
20240905,101400,528096550,10550,10560,10560,10550,419
|
|
20240905,101300,523672580,10560,10560,10560,10560,852
|
|
20240905,101200,514675460,10560,10560,10560,10560,20
|
|
20240905,101100,514464260,10560,10590,10590,10550,815
|
|
20240905,101000,505860420,10580,10590,10590,10540,354
|
|
20240905,100900,502117650,10590,10590,10590,10590,11
|
|
20240905,100800,502001160,10590,10590,10590,10590,196
|
|
20240905,100700,499925520,10590,10590,10590,10590,334
|
|
20240905,100600,496388460,10590,10590,10590,10590,0
|
|
20240905,100500,496388460,10590,10570,10590,10550,915
|
|
20240905,100400,486721490,10560,10550,10560,10550,105
|
|
20240905,100300,485612790,10540,10540,10540,10540,951
|
|
20240905,100200,475589250,10560,10560,10560,10560,8
|
|
20240905,100100,475504770,10560,10560,10560,10560,178
|
|
20240905,100000,473625090,10560,10550,10560,10550,311
|
|
20240905,095900,470344020,10540,10540,10540,10540,106
|
|
20240905,095800,469226780,10540,10540,10540,10540,488
|
|
20240905,095700,464083260,10540,10540,10540,10540,5
|
|
20240905,095600,464030560,10540,10540,10540,10540,2
|
|
20240905,095500,464009480,10540,10560,10560,10540,703
|
|
20240905,095400,456591870,10560,10560,10560,10560,216
|
|
20240905,095300,454310910,10570,10590,10590,10570,650
|
|
20240905,095200,447436370,10600,10600,10600,10600,28
|
|
20240905,095100,447139570,10610,10610,10610,10610,247
|
|
20240905,095000,444518900,10610,10640,10640,10610,87
|
|
20240905,094900,443593250,10640,10630,10640,10630,99
|
|
20240905,094800,442540560,10640,10620,10640,10620,287
|
|
20240905,094700,439490110,10630,10610,10630,10610,40
|
|
20240905,094600,439065510,10630,10630,10630,10620,518
|
|
20240905,094500,433561450,10630,10620,10630,10620,70
|
|
20240905,094400,432817920,10630,10640,10640,10620,728
|
|
20240905,094300,425082080,10640,10640,10640,10630,780
|
|
20240905,094200,416790250,10640,10640,10650,10640,201
|
|
20240905,094100,414651410,10660,10630,10660,10630,1756
|
|
20240905,094000,395948300,10630,10640,10640,10620,248
|
|
20240905,093900,393311620,10650,10630,10650,10630,308
|
|
20240905,093800,390032840,10630,10620,10630,10620,792
|
|
20240905,093700,381620190,10620,10620,10630,10610,844
|
|
20240905,093600,372654850,10620,10620,10620,10620,907
|
|
20240905,093500,363022510,10620,10620,10620,10620,368
|
|
20240905,093400,359114350,10620,10600,10620,10600,214
|
|
20240905,093300,356845290,10600,10630,10630,10600,355
|
|
20240905,093200,353081640,10640,10640,10640,10640,171
|
|
20240905,093100,351262200,10640,10640,10650,10640,267
|
|
20240905,093000,348420320,10640,10610,10640,10610,1027
|
|
20240905,092900,337523400,10610,10610,10610,10610,100
|
|
20240905,092800,336462400,10610,10650,10650,10610,1235
|
|
20240905,092700,323347580,10650,10650,10650,10640,177
|
|
20240905,092600,321463370,10650,10640,10660,10610,293
|
|
20240905,092500,318344960,10650,10620,10650,10620,2455
|
|
20240905,092400,292219550,10610,10600,10610,10590,905
|
|
20240905,092300,282619600,10600,10610,10610,10600,1129
|
|
20240905,092200,270641150,10620,10590,10620,10590,1868
|
|
20240905,092100,250835010,10580,10540,10580,10540,170
|
|
20240905,092000,249036460,10540,10530,10540,10530,523
|
|
20240905,091900,243528120,10530,10570,10580,10520,929
|
|
20240905,091800,233715620,10580,10520,10580,10520,1762
|
|
20240905,091700,215128580,10510,10530,10540,10510,1050
|
|
20240905,091600,204065540,10510,10500,10530,10500,2079
|
|
20240905,091500,182209470,10510,10520,10520,10500,310
|
|
20240905,091400,178951370,10500,10460,10520,10460,2146
|
|
20240905,091300,156430900,10470,10430,10470,10410,2354
|
|
20240905,091200,131847820,10440,10430,10440,10430,170
|
|
20240905,091100,130074520,10440,10410,10440,10370,1585
|
|
20240905,091000,113575340,10410,10380,10410,10380,827
|
|
20240905,090900,104977650,10330,10350,10350,10330,370
|
|
20240905,090800,101155350,10300,10340,10350,10300,473
|
|
20240905,090700,96263070,10340,10370,10370,10340,276
|
|
20240905,090600,93403660,10390,10390,10410,10390,863
|
|
20240905,090500,84433250,10420,10400,10440,10400,2251
|
|
20240905,090400,61007100,10410,10370,10420,10370,2436
|
|
20240905,090300,35667440,10360,10370,10370,10350,394
|
|
20240905,090200,31588260,10370,10350,10370,10340,1749
|
|
20240905,090100,13486850,10350,10340,10350,10340,349
|
|
20240905,090000,9876010,10300,10300,10330,10300,958
|