587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184400,3354339200,18660,18660,18660,18660,5434
|
|
20240906,184300,3354339200,18660,18660,18660,18660,0
|
|
20240906,184200,3354339200,18660,18660,18660,18660,0
|
|
20240906,184100,3354339200,18660,18660,18660,18660,0
|
|
20240906,184000,3354339200,18660,18660,18660,18660,0
|
|
20240906,183900,3354339200,18660,18660,18660,18660,0
|
|
20240906,183800,3354339200,18660,18660,18660,18660,0
|
|
20240906,183700,3354339200,18660,18660,18660,18660,0
|
|
20240906,183600,3354339200,18660,18660,18660,18660,0
|
|
20240906,183500,3354339200,18660,18660,18660,18660,0
|
|
20240906,183400,3354339200,18660,18660,18660,18660,0
|
|
20240906,183300,3354339200,18660,18660,18660,18660,0
|
|
20240906,183200,3354339200,18660,18660,18660,18660,0
|
|
20240906,183100,3354339200,18660,18660,18660,18660,0
|
|
20240906,183000,3354339200,18660,18660,18660,18660,0
|
|
20240906,182900,3354339200,18660,18660,18660,18660,0
|
|
20240906,182800,3354339200,18660,18660,18660,18660,0
|
|
20240906,182700,3354339200,18660,18660,18660,18660,0
|
|
20240906,182600,3354339200,18660,18660,18660,18660,0
|
|
20240906,182500,3354339200,18660,18660,18660,18660,0
|
|
20240906,182400,3354339200,18660,18660,18660,18660,0
|
|
20240906,182300,3354339200,18660,18660,18660,18660,0
|
|
20240906,182200,3354339200,18660,18660,18660,18660,0
|
|
20240906,182100,3354339200,18660,18660,18660,18660,0
|
|
20240906,182000,3354339200,18660,18660,18660,18660,0
|
|
20240906,181900,3354339200,18660,18660,18660,18660,0
|
|
20240906,181800,3354339200,18660,18660,18660,18660,0
|
|
20240906,181700,3354339200,18660,18660,18660,18660,0
|
|
20240906,181600,3354339200,18660,18660,18660,18660,0
|
|
20240906,181500,3354339200,18660,18660,18660,18660,0
|
|
20240906,181400,3354339200,18660,18660,18660,18660,5434
|
|
20240906,181300,3354339200,18660,18660,18660,18660,0
|
|
20240906,181200,3354339200,18660,18660,18660,18660,0
|
|
20240906,181100,3354339200,18660,18660,18660,18660,0
|
|
20240906,181000,3354339200,18660,18660,18660,18660,0
|
|
20240906,180900,3354339200,18660,18660,18660,18660,0
|
|
20240906,180800,3354339200,18660,18660,18660,18660,0
|
|
20240906,180700,3354339200,18660,18660,18660,18660,0
|
|
20240906,180600,3354339200,18660,18660,18660,18660,0
|
|
20240906,180500,3354339200,18660,18660,18660,18660,0
|
|
20240906,180400,3354339200,18660,18660,18660,18660,0
|
|
20240906,180300,3354339200,18660,18660,18660,18660,0
|
|
20240906,180200,3354339200,18660,18660,18660,18660,0
|
|
20240906,180100,3354339200,18660,18660,18660,18660,0
|
|
20240906,180000,3354339200,18660,18660,18660,18660,0
|
|
20240906,175900,3354339200,18660,18660,18660,18660,0
|
|
20240906,175800,3354339200,18660,18660,18660,18660,0
|
|
20240906,175700,3354339200,18660,18660,18660,18660,0
|
|
20240906,175600,3354339200,18660,18660,18660,18660,0
|
|
20240906,175500,3354339200,18660,18660,18660,18660,0
|
|
20240906,175400,3354339200,18660,18660,18660,18660,0
|
|
20240906,175300,3354339200,18660,18660,18660,18660,0
|
|
20240906,175200,3354339200,18660,18660,18660,18660,0
|
|
20240906,175100,3354339200,18660,18660,18660,18660,0
|
|
20240906,175000,3354339200,18660,18660,18660,18660,0
|
|
20240906,174900,3354339200,18660,18660,18660,18660,0
|
|
20240906,174800,3354339200,18660,18660,18660,18660,0
|
|
20240906,174700,3354339200,18660,18660,18660,18660,0
|
|
20240906,174600,3354339200,18660,18660,18660,18660,0
|
|
20240906,174500,3354339200,18660,18660,18660,18660,0
|
|
20240906,174400,3354339200,18660,18660,18660,18660,5434
|
|
20240906,174300,3354339200,18660,18660,18660,18660,0
|
|
20240906,174200,3354339200,18660,18660,18660,18660,0
|
|
20240906,174100,3354339200,18660,18660,18660,18660,0
|
|
20240906,174000,3354339200,18660,18660,18660,18660,0
|
|
20240906,173900,3354339200,18660,18660,18660,18660,0
|
|
20240906,173800,3354339200,18660,18660,18660,18660,0
|
|
20240906,173700,3354339200,18660,18660,18660,18660,0
|
|
20240906,173600,3354339200,18660,18660,18660,18660,0
|
|
20240906,173500,3354339200,18660,18660,18660,18660,0
|
|
20240906,173400,3354339200,18660,18660,18660,18660,0
|
|
20240906,173300,3354339200,18660,18660,18660,18660,0
|
|
20240906,173200,3354339200,18660,18660,18660,18660,0
|
|
20240906,173100,3354339200,18660,18660,18660,18660,0
|
|
20240906,173000,3354339200,18660,18660,18660,18660,0
|
|
20240906,172900,3354339200,18660,18660,18660,18660,0
|
|
20240906,172800,3354339200,18660,18660,18660,18660,0
|
|
20240906,172700,3354339200,18660,18660,18660,18660,0
|
|
20240906,172600,3354339200,18660,18660,18660,18660,0
|
|
20240906,172500,3354339200,18660,18660,18660,18660,0
|
|
20240906,172400,3354339200,18660,18660,18660,18660,0
|
|
20240906,172300,3354339200,18660,18660,18660,18660,0
|
|
20240906,172200,3354339200,18660,18660,18660,18660,0
|
|
20240906,172100,3354339200,18660,18660,18660,18660,0
|
|
20240906,172000,3354339200,18660,18660,18660,18660,0
|
|
20240906,171900,3354339200,18660,18660,18660,18660,0
|
|
20240906,171800,3354339200,18660,18660,18660,18660,0
|
|
20240906,171700,3354339200,18660,18660,18660,18660,0
|
|
20240906,171600,3354339200,18660,18660,18660,18660,0
|
|
20240906,171500,3354339200,18660,18660,18660,18660,0
|
|
20240906,171400,3354339200,18660,18660,18660,18660,5434
|
|
20240906,171300,3354339200,18660,18660,18660,18660,0
|
|
20240906,171200,3354339200,18660,18660,18660,18660,0
|
|
20240906,171100,3354339200,18660,18660,18660,18660,0
|
|
20240906,171000,3354339200,18660,18660,18660,18660,0
|
|
20240906,170900,3354339200,18660,18660,18660,18660,0
|
|
20240906,170800,3354339200,18660,18660,18660,18660,0
|
|
20240906,170700,3354339200,18660,18660,18660,18660,0
|
|
20240906,170600,3354339200,18660,18660,18660,18660,0
|
|
20240906,170500,3354339200,18660,18660,18660,18660,0
|
|
20240906,170400,3354339200,18660,18660,18660,18660,0
|
|
20240906,170300,3354339200,18660,18660,18660,18660,0
|
|
20240906,170200,3354339200,18660,18660,18660,18660,0
|
|
20240906,170100,3354339200,18660,18660,18660,18660,0
|
|
20240906,170000,3354339200,18660,18660,18660,18660,0
|
|
20240906,165900,3354339200,18660,18660,18660,18660,0
|
|
20240906,165800,3354339200,18660,18660,18660,18660,0
|
|
20240906,165700,3354339200,18660,18660,18660,18660,0
|
|
20240906,165600,3354339200,18660,18660,18660,18660,0
|
|
20240906,165500,3354339200,18660,18660,18660,18660,0
|
|
20240906,165400,3354339200,18660,18660,18660,18660,0
|
|
20240906,165300,3354339200,18660,18660,18660,18660,0
|
|
20240906,165200,3354339200,18660,18660,18660,18660,0
|
|
20240906,165100,3354339200,18660,18660,18660,18660,0
|
|
20240906,165000,3354339200,18660,18660,18660,18660,0
|
|
20240906,164900,3354339200,18660,18660,18660,18660,0
|
|
20240906,164800,3354339200,18660,18660,18660,18660,0
|
|
20240906,164700,3354339200,18660,18660,18660,18660,0
|
|
20240906,164600,3354339200,18660,18660,18660,18660,0
|
|
20240906,164500,3354339200,18660,18660,18660,18660,0
|
|
20240906,164400,3354339200,18660,18660,18660,18660,5434
|
|
20240906,164300,3354339200,18660,18660,18660,18660,0
|
|
20240906,164200,3354339200,18660,18660,18660,18660,0
|
|
20240906,164100,3354339200,18660,18660,18660,18660,0
|
|
20240906,164000,3354339200,18660,18660,18660,18660,0
|
|
20240906,163900,3354339200,18660,18660,18660,18660,0
|
|
20240906,163800,3354339200,18660,18660,18660,18660,0
|
|
20240906,163700,3354339200,18660,18660,18660,18660,0
|
|
20240906,163600,3354339200,18660,18660,18660,18660,0
|
|
20240906,163500,3354339200,18660,18660,18660,18660,0
|
|
20240906,163400,3354339200,18660,18660,18660,18660,0
|
|
20240906,163300,3354339200,18660,18660,18660,18660,0
|
|
20240906,163200,3354339200,18660,18660,18660,18660,0
|
|
20240906,163100,3354339200,18660,18660,18660,18660,0
|
|
20240906,163000,3354339200,18660,18660,18660,18660,0
|
|
20240906,162900,3354339200,18660,18660,18660,18660,0
|
|
20240906,162800,3354339200,18660,18660,18660,18660,0
|
|
20240906,162700,3354339200,18660,18660,18660,18660,0
|
|
20240906,162600,3354339200,18660,18660,18660,18660,0
|
|
20240906,162500,3354339200,18660,18660,18660,18660,0
|
|
20240906,162400,3354339200,18660,18660,18660,18660,0
|
|
20240906,162300,3354339200,18660,18660,18660,18660,0
|
|
20240906,162200,3354339200,18660,18660,18660,18660,0
|
|
20240906,162100,3354339200,18660,18660,18660,18660,0
|
|
20240906,162000,3354339200,18660,18660,18660,18660,0
|
|
20240906,161900,3354339200,18660,18660,18660,18660,0
|
|
20240906,161800,3354339200,18660,18660,18660,18660,0
|
|
20240906,161700,3354339200,18660,18660,18660,18660,0
|
|
20240906,161600,3354339200,18660,18660,18660,18660,0
|
|
20240906,161500,3354339200,18660,18660,18660,18660,0
|
|
20240906,161400,3354339200,18660,18660,18660,18660,5434
|
|
20240906,161300,3354339200,18660,18660,18660,18660,0
|
|
20240906,161200,3354339200,18660,18660,18660,18660,0
|
|
20240906,161100,3354339200,18660,18660,18660,18660,0
|
|
20240906,161000,3354339200,18660,18660,18660,18660,0
|
|
20240906,160900,3354339200,18660,18660,18660,18660,0
|
|
20240906,160800,3354339200,18660,18660,18660,18660,0
|
|
20240906,160700,3354339200,18660,18660,18660,18660,0
|
|
20240906,160600,3354339200,18660,18660,18660,18660,0
|
|
20240906,160500,3354339200,18660,18660,18660,18660,0
|
|
20240906,160400,3354339200,18660,18660,18660,18660,0
|
|
20240906,160300,3354339200,18660,18660,18660,18660,0
|
|
20240906,160200,3354339200,18660,18660,18660,18660,0
|
|
20240906,160100,3354339200,18660,18660,18660,18660,0
|
|
20240906,160000,3354339200,18660,18660,18660,18660,0
|
|
20240906,155900,3354339200,18660,18660,18660,18660,0
|
|
20240906,155800,3354339200,18660,18660,18660,18660,0
|
|
20240906,155700,3354339200,18660,18660,18660,18660,0
|
|
20240906,155600,3354339200,18660,18660,18660,18660,0
|
|
20240906,155500,3354339200,18660,18660,18660,18660,0
|
|
20240906,155400,3354339200,18660,18660,18660,18660,0
|
|
20240906,155300,3354339200,18660,18660,18660,18660,0
|
|
20240906,155200,3354339200,18660,18660,18660,18660,0
|
|
20240906,155100,3354339200,18660,18660,18660,18660,0
|
|
20240906,155000,3354339200,18660,18660,18660,18660,0
|
|
20240906,154900,3354339200,18660,18660,18660,18660,0
|
|
20240906,154800,3354339200,18660,18660,18660,18660,0
|
|
20240906,154700,3354339200,18660,18660,18660,18660,0
|
|
20240906,154600,3354339200,18660,18660,18660,18660,0
|
|
20240906,154500,3354339200,18660,18660,18660,18660,0
|
|
20240906,154400,3354339200,18660,18660,18660,18660,5434
|
|
20240906,154300,3354339200,18660,18660,18660,18660,0
|
|
20240906,154200,3354339200,18660,18660,18660,18660,0
|
|
20240906,154100,3354339200,18660,18660,18660,18660,0
|
|
20240906,154000,3354339200,18660,18660,18660,18660,0
|
|
20240906,153900,3354339200,18660,18660,18660,18660,0
|
|
20240906,153800,3354339200,18660,18660,18660,18660,0
|
|
20240906,153700,3354339200,18660,18660,18660,18660,0
|
|
20240906,153600,3354339200,18660,18660,18660,18660,0
|
|
20240906,153500,3354339200,18660,18660,18660,18660,0
|
|
20240906,153400,3354339200,18660,18660,18660,18660,0
|
|
20240906,153300,3354339200,18660,18660,18660,18660,0
|
|
20240906,153200,3354339200,18660,18660,18660,18660,0
|
|
20240906,153100,3354339200,18660,18660,18660,18660,0
|
|
20240906,153000,3354339200,18660,18660,18660,18660,5434
|
|
20240906,152900,3252940760,18740,18740,18740,18740,0
|
|
20240906,152800,3252940760,18740,18740,18740,18740,0
|
|
20240906,152700,3252940760,18740,18740,18740,18740,0
|
|
20240906,152600,3252940760,18740,18740,18740,18740,0
|
|
20240906,152500,3252940760,18740,18740,18740,18740,0
|
|
20240906,152400,3252940760,18740,18740,18740,18740,0
|
|
20240906,152300,3252940760,18740,18740,18740,18740,0
|
|
20240906,152200,3252940760,18740,18740,18740,18740,0
|
|
20240906,152100,3252940760,18740,18740,18740,18740,0
|
|
20240906,152000,3252940760,18740,18740,18740,18740,0
|
|
20240906,151900,3252940760,18740,18680,18740,18680,1203
|
|
20240906,151800,3230440380,18690,18680,18690,18680,256
|
|
20240906,151700,3225657660,18680,18680,18680,18660,343
|
|
20240906,151600,3219253370,18640,18640,18700,18600,4809
|
|
20240906,151500,3129716670,18640,18690,18690,18630,335
|
|
20240906,151400,3123475220,18630,18660,18690,18630,1225
|
|
20240906,151300,3100627640,18690,18700,18700,18670,405
|
|
20240906,151200,3093058270,18690,18660,18690,18660,535
|
|
20240906,151100,3083070170,18660,18660,18700,18660,580
|
|
20240906,151000,3072240870,18660,18660,18680,18660,334
|
|
20240906,150900,3066006750,18680,18670,18690,18650,298
|
|
20240906,150800,3060444970,18650,18690,18690,18650,503
|
|
20240906,150700,3051057280,18700,18730,18730,18700,1555
|
|
20240906,150600,3021966660,18730,18790,18790,18730,1326
|
|
20240906,150500,2997102100,18800,18820,18850,18800,2782
|
|
20240906,150400,2944770420,18850,18810,18850,18810,238
|
|
20240906,150300,2940292600,18820,18820,18860,18810,71
|
|
20240906,150200,2938956510,18860,18880,18880,18860,15
|
|
20240906,150100,2938673590,18880,18830,18880,18820,104
|
|
20240906,150000,2936716000,18830,18850,18850,18830,10
|
|
20240906,145900,2936527640,18880,18880,18880,18880,2
|
|
20240906,145800,2936489880,18880,18820,18880,18800,140
|
|
20240906,145700,2933850700,18810,18810,18810,18800,163
|
|
20240906,145600,2930786230,18820,18850,18850,18820,360
|
|
20240906,145500,2924005790,18860,18870,18870,18860,69
|
|
20240906,145400,2922704200,18870,18870,18870,18870,105
|
|
20240906,145300,2920722850,18870,18840,18870,18840,60
|
|
20240906,145200,2919591420,18810,18860,18860,18800,109
|
|
20240906,145100,2917541760,18860,18820,18860,18820,307
|
|
20240906,145000,2911760720,18800,18830,18830,18750,262
|
|
20240906,144900,2906834980,18880,18800,18880,18800,585
|
|
20240906,144800,2895810240,18830,18750,18830,18750,99
|
|
20240906,144700,2893953630,18830,18820,18830,18740,179
|
|
20240906,144600,2890589920,18810,18800,18820,18760,664
|
|
20240906,144500,2878116620,18800,18740,18800,18740,705
|
|
20240906,144400,2864884880,18760,18790,18790,18750,679
|
|
20240906,144300,2852144960,18790,18800,18810,18790,1065
|
|
20240906,144200,2832125210,18810,18810,18810,18800,694
|
|
20240906,144100,2819074400,18820,18820,18830,18810,151
|
|
20240906,144000,2816232750,18830,18830,18830,18820,105
|
|
20240906,143900,2814256220,18830,18820,18830,18820,131
|
|
20240906,143800,2811790490,18830,18830,18830,18830,449
|
|
20240906,143700,2803335820,18820,18850,18890,18820,222
|
|
20240906,143600,2799153540,18880,18890,18890,18850,60
|
|
20240906,143500,2798021650,18890,18860,18890,18850,86
|
|
20240906,143400,2796398810,18880,18900,18920,18880,100
|
|
20240906,143300,2794509420,18920,18910,18920,18910,18
|
|
20240906,143200,2794168970,18920,18910,18920,18900,491
|
|
20240906,143100,2784881210,18910,18880,18910,18880,90
|
|
20240906,143000,2783181370,18880,18930,18930,18860,888
|
|
20240906,142900,2766412320,18940,18920,18950,18920,103
|
|
20240906,142800,2764461750,18920,18900,18920,18900,305
|
|
20240906,142700,2758693770,18890,18860,18900,18860,580
|
|
20240906,142600,2747746540,18860,18850,18860,18850,36
|
|
20240906,142500,2747067890,18860,18830,18860,18820,662
|
|
20240906,142400,2734598190,18830,18830,18830,18820,67
|
|
20240906,142300,2733337030,18830,18810,18830,18810,11
|
|
20240906,142200,2733129970,18810,18820,18830,18810,66
|
|
20240906,142100,2731888440,18820,18830,18830,18800,1204
|
|
20240906,142000,2709252890,18830,18820,18830,18800,902
|
|
20240906,141900,2692288090,18820,18830,18830,18820,91
|
|
20240906,141800,2690574860,18820,18820,18830,18820,145
|
|
20240906,141700,2687845900,18850,18850,18850,18840,26
|
|
20240906,141600,2687355930,18850,18850,18850,18820,74
|
|
20240906,141500,2685962930,18850,18850,18850,18820,28
|
|
20240906,141400,2685435640,18860,18860,18860,18820,31
|
|
20240906,141300,2684852060,18820,18830,18870,18820,165
|
|
20240906,141200,2681744930,18870,18870,18870,18870,0
|
|
20240906,141100,2681744930,18870,18870,18880,18870,31
|
|
20240906,141000,2681159860,18880,18890,18890,18880,24
|
|
20240906,140900,2680706640,18890,18830,18900,18810,805
|
|
20240906,140800,2665527810,18820,18820,18850,18820,120
|
|
20240906,140700,2663268640,18850,18850,18850,18850,18
|
|
20240906,140600,2662929340,18850,18850,18850,18850,28
|
|
20240906,140500,2662401540,18850,18840,18850,18840,4
|
|
20240906,140400,2662326160,18820,18810,18850,18810,21
|
|
20240906,140300,2661930950,18820,18850,18860,18820,553
|
|
20240906,140200,2651514960,18860,18860,18860,18860,20
|
|
20240906,140100,2651137760,18860,18860,18860,18860,120
|
|
20240906,140000,2648874560,18860,18890,18890,18860,88
|
|
20240906,135900,2647212840,18890,18880,18900,18850,499
|
|
20240906,135800,2637798460,18900,18890,18900,18880,122
|
|
20240906,135700,2635494680,18900,18890,18900,18890,120
|
|
20240906,135600,2633227060,18890,18880,18890,18880,79
|
|
20240906,135500,2631735490,18870,18850,18870,18850,34
|
|
20240906,135400,2631094130,18860,18870,18870,18860,43
|
|
20240906,135300,2630283060,18870,18870,18880,18870,17
|
|
20240906,135200,2629962240,18890,18900,18900,18890,6
|
|
20240906,135100,2629848850,18890,18890,18890,18850,24
|
|
20240906,135000,2629395650,18900,18900,18900,18830,29
|
|
20240906,134900,2628848540,18900,18900,18910,18900,13
|
|
20240906,134800,2628602830,18900,18920,18920,18850,49
|
|
20240906,134700,2627678430,18930,18850,18930,18850,235
|
|
20240906,134600,2623246760,18850,18810,18850,18800,1281
|
|
20240906,134500,2599155580,18810,18810,18820,18800,1154
|
|
20240906,134400,2577447170,18820,18840,18840,18810,484
|
|
20240906,134300,2568338830,18840,18830,18850,18830,475
|
|
20240906,134200,2559386870,18850,18920,18920,18840,3027
|
|
20240906,134100,2502327730,18920,18860,18920,18860,671
|
|
20240906,134000,2489671890,18920,18870,18920,18870,40
|
|
20240906,133900,2488915190,18920,18920,18920,18860,444
|
|
20240906,133800,2480540270,18920,18930,18930,18860,520
|
|
20240906,133700,2470725520,18940,18950,18950,18940,37
|
|
20240906,133600,2470024600,18930,18940,18950,18930,66
|
|
20240906,133500,2468774760,18950,18950,18950,18900,99
|
|
20240906,133400,2466900610,18950,18930,18950,18930,19
|
|
20240906,133300,2466540920,18880,18920,18920,18880,477
|
|
20240906,133200,2457525160,18930,18930,18930,18900,26
|
|
20240906,133100,2457033670,18900,18950,18950,18900,138
|
|
20240906,133000,2454423290,18950,18940,18950,18940,44
|
|
20240906,132900,2453589910,18940,18940,18950,18930,71
|
|
20240906,132800,2452245390,18950,18930,18950,18930,78
|
|
20240906,132700,2450768810,18930,18950,18950,18930,12
|
|
20240906,132600,2450541610,18950,18990,18990,18930,1846
|
|
20240906,132500,2415506770,19000,18990,19000,18990,54
|
|
20240906,132400,2414480780,18990,18990,18990,18990,185
|
|
20240906,132300,2410967630,18980,18950,18990,18930,982
|
|
20240906,132200,2392358610,18950,18960,18960,18950,8
|
|
20240906,132100,2392206960,18960,18990,18990,18960,551
|
|
20240906,132000,2381749020,18980,18990,19000,18970,167
|
|
20240906,131900,2378576900,19000,18990,19000,18990,18
|
|
20240906,131800,2378235010,18990,18960,18990,18960,101
|
|
20240906,131700,2376320020,18950,18930,18950,18920,997
|
|
20240906,131600,2357444740,18930,18930,18930,18930,8
|
|
20240906,131500,2357293300,18930,18930,18930,18930,1
|
|
20240906,131400,2357274370,18930,18930,18930,18930,0
|
|
20240906,131300,2357274370,18930,18900,18930,18900,15
|
|
20240906,131200,2356990780,18930,18920,18930,18920,42
|
|
20240906,131100,2356195730,18930,18930,18930,18930,33
|
|
20240906,131000,2355571040,18940,18940,18940,18940,1
|
|
20240906,130900,2355552100,18940,18950,18950,18900,70
|
|
20240906,130800,2354226970,18850,18910,18940,18850,1040
|
|
20240906,130700,2334597110,18900,18920,18920,18890,3531
|
|
20240906,130600,2267861050,18950,18940,18950,18940,11
|
|
20240906,130500,2267652700,18910,18930,18930,18910,193
|
|
20240906,130400,2264001820,18950,18950,18950,18950,52
|
|
20240906,130300,2263016420,18950,19000,19000,18950,21
|
|
20240906,130200,2262617470,19000,18990,19000,18950,562
|
|
20240906,130100,2251965540,18990,18990,18990,18990,1
|
|
20240906,130000,2251946550,18990,18990,18990,18990,12
|
|
20240906,125900,2251718670,18990,18980,18990,18980,49
|
|
20240906,125800,2250788540,18980,18980,18990,18950,24
|
|
20240906,125700,2250333180,18990,18990,18990,18960,53
|
|
20240906,125600,2249327190,18990,18990,18990,18990,4
|
|
20240906,125500,2249251230,18990,18990,18990,18990,3
|
|
20240906,125400,2249194260,18990,18950,18990,18950,27
|
|
20240906,125300,2248682370,18950,18990,18990,18950,32
|
|
20240906,125200,2248075930,18990,18960,18990,18950,192
|
|
20240906,125100,2244436680,19020,19000,19020,19000,51
|
|
20240906,125000,2243467660,19030,18950,19030,18950,28
|
|
20240906,124900,2242936160,19020,19000,19020,18960,40
|
|
20240906,124800,2242177660,19030,18970,19030,18950,405
|
|
20240906,124700,2234501480,18970,19000,19000,18960,203
|
|
20240906,124600,2230649050,19030,19000,19030,19000,13
|
|
20240906,124500,2230401690,19040,19050,19050,19000,130
|
|
20240906,124400,2227930290,19050,19050,19050,19040,58
|
|
20240906,124300,2226825400,19050,19030,19050,18980,214
|
|
20240906,124200,2222751890,19020,18980,19020,18980,1364
|
|
20240906,124100,2196823010,18980,18980,18980,18980,1
|
|
20240906,124000,2196804030,18940,18920,18940,18920,746
|
|
20240906,123900,2182676870,18900,18930,18940,18900,160
|
|
20240906,123800,2179650220,18930,18920,18940,18920,78
|
|
20240906,123700,2178174170,18920,18930,18930,18910,51
|
|
20240906,123600,2177209350,18930,18930,18930,18920,41
|
|
20240906,123500,2176433400,18930,18910,18930,18900,853
|
|
20240906,123400,2160308230,18910,18900,18920,18900,179
|
|
20240906,123300,2156924950,18910,18940,18940,18910,324
|
|
20240906,123200,2150797810,18940,18970,18970,18920,462
|
|
20240906,123100,2142048800,18980,18980,18980,18980,1
|
|
20240906,123000,2142029820,18970,18980,18980,18970,67
|
|
20240906,122900,2140758540,18980,18910,18980,18910,4
|
|
20240906,122800,2140682770,18920,18980,18980,18920,47
|
|
20240906,122700,2139792990,18980,18980,18980,18980,204
|
|
20240906,122600,2135921070,18980,18990,18990,18920,653
|
|
20240906,122500,2123564980,18990,18990,18990,18990,2
|
|
20240906,122400,2123527000,18990,18990,18990,18990,0
|
|
20240906,122300,2123527000,18990,18950,18990,18910,94
|
|
20240906,122200,2121749060,18920,18950,18950,18920,38
|
|
20240906,122100,2121029740,19000,19000,19000,19000,100
|
|
20240906,122000,2119129740,19000,19000,19000,19000,1
|
|
20240906,121900,2119110740,19000,18990,19000,18990,39
|
|
20240906,121800,2118370120,19000,18960,19000,18920,484
|
|
20240906,121700,2109193450,18960,18980,18980,18900,2042
|
|
20240906,121600,2070508790,18980,19000,19000,18980,5
|
|
20240906,121500,2070413870,18950,18950,18960,18950,221
|
|
20240906,121400,2066224030,18950,18950,18950,18950,66
|
|
20240906,121300,2064973330,18960,18970,18970,18960,194
|
|
20240906,121200,2061293490,18960,18960,18960,18960,0
|
|
20240906,121100,2061293490,18960,19010,19010,18960,440
|
|
20240906,121000,2052933160,19050,19050,19050,19050,1
|
|
20240906,120900,2052914110,19010,18990,19010,18990,1222
|
|
20240906,120800,2029690140,18910,19000,19000,18910,101
|
|
20240906,120700,2027776990,18920,19000,19000,18920,102
|
|
20240906,120600,2025841070,18920,19000,19000,18920,1046
|
|
20240906,120500,2006047990,19000,19000,19000,19000,1
|
|
20240906,120400,2006028990,19000,18950,19000,18950,9
|
|
20240906,120300,2005858390,18920,18980,19000,18920,475
|
|
20240906,120200,1996867770,18980,18980,18980,18980,166
|
|
20240906,120100,1993717090,19000,18940,19000,18940,334
|
|
20240906,120000,1987389730,18940,18880,18940,18880,998
|
|
20240906,115900,1968512230,18880,18870,18880,18870,280
|
|
20240906,115800,1963228560,18870,18920,18920,18860,723
|
|
20240906,115700,1949569130,18920,18930,18930,18920,725
|
|
20240906,115600,1935851720,18930,18930,18930,18930,153
|
|
20240906,115500,1932955430,18930,18860,18930,18860,511
|
|
20240906,115400,1923294840,18860,18860,18900,18860,37
|
|
20240906,115300,1922596280,18890,18890,18890,18850,461
|
|
20240906,115200,1913900160,18900,18890,18900,18890,108
|
|
20240906,115100,1911859060,18860,18880,18880,18860,241
|
|
20240906,115000,1907312770,18870,18870,18880,18870,302
|
|
20240906,114900,1901612730,18870,18900,18900,18870,553
|
|
20240906,114800,1891171990,18880,18880,18880,18880,318
|
|
20240906,114700,1885168150,18900,18890,18900,18890,314
|
|
20240906,114600,1879235670,18920,18940,18940,18900,21
|
|
20240906,114500,1878838540,18930,18950,18950,18930,509
|
|
20240906,114400,1869202210,18950,18920,18960,18920,945
|
|
20240906,114300,1851308440,18920,18890,18920,18890,754
|
|
20240906,114200,1837052770,18900,18900,18900,18900,281
|
|
20240906,114100,1831741870,18900,18930,18930,18900,1848
|
|
20240906,114000,1796798930,18920,18920,18940,18920,147
|
|
20240906,113900,1794015290,18940,18940,18940,18910,333
|
|
20240906,113800,1787717830,18940,18940,18940,18940,65
|
|
20240906,113700,1786486730,18970,18910,18970,18910,191
|
|
20240906,113600,1782869250,18910,18920,18920,18910,27
|
|
20240906,113500,1782358450,18920,18940,18950,18910,163
|
|
20240906,113400,1779272060,18950,18950,18950,18940,31
|
|
20240906,113300,1778684810,18950,18910,18950,18910,24
|
|
20240906,113200,1778230890,18950,18970,18970,18910,27
|
|
20240906,113100,1777718960,18970,18970,18970,18970,9
|
|
20240906,113000,1777548230,18970,18970,18970,18920,58
|
|
20240906,112900,1776448350,18890,18970,18970,18890,8
|
|
20240906,112800,1776296750,18890,18910,18970,18890,225
|
|
20240906,112700,1772043090,18970,18970,18970,18900,267
|
|
20240906,112600,1766993830,18970,18910,18970,18910,17
|
|
20240906,112500,1766671690,18890,18910,18940,18890,780
|
|
20240906,112400,1751929510,18910,18940,18960,18900,1128
|
|
20240906,112300,1730597490,18960,18960,18970,18960,261
|
|
20240906,112200,1725648830,18970,18950,18970,18950,19
|
|
20240906,112100,1725288590,18970,18980,18980,18950,959
|
|
20240906,112000,1707096860,19070,19070,19070,19070,1
|
|
20240906,111900,1707077790,18980,19010,19070,18970,81
|
|
20240906,111800,1705538690,19010,18960,19010,18960,110
|
|
20240906,111700,1703448900,18960,18970,18980,18960,308
|
|
20240906,111600,1697607540,18980,19020,19020,18970,3120
|
|
20240906,111500,1638304730,19020,19020,19020,19020,2
|
|
20240906,111400,1638266690,19080,19020,19080,19020,10
|
|
20240906,111300,1638075950,19010,19020,19020,19010,500
|
|
20240906,111200,1628570870,19020,19010,19020,19010,19
|
|
20240906,111100,1628209610,19020,19080,19080,19010,8
|
|
20240906,111000,1628057160,19060,19010,19110,19010,65
|
|
20240906,110900,1626821060,19010,19050,19050,19010,1622
|
|
20240906,110800,1595973020,19050,19110,19110,19050,324
|
|
20240906,110700,1589785530,19110,19110,19110,19060,10
|
|
20240906,110600,1589594770,19110,19110,19110,19110,2
|
|
20240906,110500,1589556550,19110,19090,19110,19040,43
|
|
20240906,110400,1588735670,19090,19100,19130,19090,80
|
|
20240906,110300,1587207010,19100,19050,19100,19050,74
|
|
20240906,110200,1585797210,19100,19100,19100,19100,2
|
|
20240906,110100,1585759010,19020,19020,19100,19010,658
|
|
20240906,110000,1573218220,19020,19080,19080,19010,45
|
|
20240906,105900,1572362230,19010,19050,19080,19000,56
|
|
20240906,105800,1571296540,19030,19030,19030,19030,145
|
|
20240906,105700,1568537190,19000,19030,19030,19000,40
|
|
20240906,105600,1567776290,19030,18980,19030,18970,538
|
|
20240906,105500,1557555500,18980,19050,19050,18980,1018
|
|
20240906,105400,1538197750,19050,19050,19050,19040,37
|
|
20240906,105300,1537492910,19050,19080,19080,19050,72
|
|
20240906,105200,1536120890,19090,19110,19110,19080,524
|
|
20240906,105100,1526118220,19110,19120,19120,19110,145
|
|
20240906,105000,1523346040,19120,19120,19120,19120,539
|
|
20240906,104900,1513040360,19080,19040,19080,19040,426
|
|
20240906,104800,1504917580,19040,19040,19040,19030,272
|
|
20240906,104700,1499738960,19040,19070,19120,19040,1482
|
|
20240906,104600,1471485870,19130,19130,19130,19130,0
|
|
20240906,104500,1471485870,19130,19060,19130,19060,9
|
|
20240906,104400,1471314050,19130,19060,19130,19010,1681
|
|
20240906,104300,1439193610,19040,19000,19050,18910,4082
|
|
20240906,104200,1361909130,18930,19020,19020,18930,1300
|
|
20240906,104100,1337248350,19020,19080,19100,19020,294
|
|
20240906,104000,1331647240,19080,19040,19080,19040,290
|
|
20240906,103900,1326124210,19020,19040,19040,19020,24
|
|
20240906,103800,1325667670,19040,19080,19120,19040,790
|
|
20240906,103700,1310589560,19080,19050,19170,19050,227
|
|
20240906,103600,1306262610,19020,19000,19020,19000,180
|
|
20240906,103500,1302840150,19000,19050,19050,19000,1162
|
|
20240906,103400,1280740160,19060,19060,19060,19040,110
|
|
20240906,103300,1278643600,19030,19030,19030,19030,240
|
|
20240906,103200,1274076400,19030,19030,19030,18970,157
|
|
20240906,103100,1271091420,19030,19020,19070,19000,856
|
|
20240906,103000,1254822920,19070,19120,19120,19010,376
|
|
20240906,102900,1247656350,19090,19130,19170,19090,408
|
|
20240906,102800,1239857660,19140,19180,19180,19140,44
|
|
20240906,102700,1239015300,19190,19130,19200,19130,863
|
|
20240906,102600,1222504240,19200,19120,19200,19120,9
|
|
20240906,102500,1222331760,19200,19200,19200,19200,0
|
|
20240906,102400,1222331760,19200,19200,19200,19110,10
|
|
20240906,102300,1222140480,19110,19150,19170,19100,547
|
|
20240906,102200,1211661570,19140,19060,19150,19060,1599
|
|
20240906,102100,1181128790,19060,19030,19060,18950,219
|
|
20240906,102000,1176958300,18930,19010,19030,18930,202
|
|
20240906,101900,1173125500,19010,19040,19040,19010,40
|
|
20240906,101800,1172364270,19030,18940,19030,18930,595
|
|
20240906,101700,1161070220,18980,18980,18980,18980,25
|
|
20240906,101600,1160595720,18980,18980,19000,18930,1484
|
|
20240906,101500,1132435470,18980,19060,19060,18980,1116
|
|
20240906,101400,1111194840,19050,18990,19050,18990,376
|
|
20240906,101300,1104036240,18980,19000,19020,18980,113
|
|
20240906,101200,1101890570,19000,19020,19030,19000,401
|
|
20240906,101100,1094266680,19020,18970,19030,18970,428
|
|
20240906,101000,1086127220,18950,18970,18980,18950,650
|
|
20240906,100900,1073803240,18980,19000,19000,18980,212
|
|
20240906,100800,1069776300,19000,19020,19020,19000,164
|
|
20240906,100700,1066659550,19040,19020,19040,19000,2311
|
|
20240906,100600,1022714830,19020,19050,19100,19020,1823
|
|
20240906,100500,987956830,19030,19090,19090,19030,1321
|
|
20240906,100400,962783240,19100,19150,19160,19090,3048
|
|
20240906,100300,904533970,19150,19190,19190,19150,1012
|
|
20240906,100200,885136070,19200,19190,19200,19190,67
|
|
20240906,100100,883850330,19190,19200,19200,19190,87
|
|
20240906,100000,882180260,19190,19200,19210,19190,537
|
|
20240906,095900,871870330,19210,19230,19230,19210,245
|
|
20240906,095800,867163750,19240,19260,19260,19240,116
|
|
20240906,095700,864930570,19260,19260,19260,19260,2
|
|
20240906,095600,864892050,19260,19200,19260,19200,78
|
|
20240906,095500,863393300,19260,19260,19260,19200,134
|
|
20240906,095400,860812910,19260,19290,19290,19200,823
|
|
20240906,095300,844972020,19320,19300,19320,19290,95
|
|
20240906,095200,843138540,19300,19300,19320,19300,897
|
|
20240906,095100,825825320,19300,19240,19330,19230,485
|
|
20240906,095000,816461760,19190,19180,19190,19150,395
|
|
20240906,094900,808882470,19180,19130,19180,19110,332
|
|
20240906,094800,802531700,19130,19170,19190,19130,423
|
|
20240906,094700,794427670,19190,19230,19300,19160,282
|
|
20240906,094600,789021520,19230,19200,19230,19200,426
|
|
20240906,094500,780841530,19160,19200,19210,19150,1388
|
|
20240906,094400,754211200,19200,19310,19310,19200,271
|
|
20240906,094300,749004240,19320,19320,19330,19250,1016
|
|
20240906,094200,729439200,19260,19330,19330,19250,70
|
|
20240906,094100,728088010,19330,19320,19330,19320,493
|
|
20240906,094000,718560850,19330,19330,19330,19250,273
|
|
20240906,093900,713298470,19330,19330,19330,19260,70
|
|
20240906,093800,711946490,19330,19240,19330,19240,569
|
|
20240906,093700,700972850,19220,19170,19240,19160,352
|
|
20240906,093600,694217650,19160,19200,19200,19160,755
|
|
20240906,093500,679728040,19290,19350,19350,19200,1161
|
|
20240906,093400,657415070,19250,19360,19370,19240,84
|
|
20240906,093300,655793790,19270,19300,19360,19240,843
|
|
20240906,093200,639552850,19370,19240,19380,19230,1371
|
|
20240906,093100,613114780,19230,19280,19290,19230,632
|
|
20240906,093000,600951390,19190,19200,19290,19190,535
|
|
20240906,092900,590651490,19200,19190,19260,19190,634
|
|
20240906,092800,578479080,19200,19130,19200,19130,153
|
|
20240906,092700,575549040,19130,19200,19200,19130,1536
|
|
20240906,092600,546136710,19180,19230,19230,19180,781
|
|
20240906,092500,531133410,19230,19260,19260,19220,1089
|
|
20240906,092400,510179830,19270,19300,19300,19270,408
|
|
20240906,092300,502311820,19300,19310,19310,19300,2593
|
|
20240906,092200,452262570,19320,19380,19380,19310,1042
|
|
20240906,092100,432122960,19380,19360,19380,19330,67
|
|
20240906,092000,430825710,19380,19330,19420,19330,184
|
|
20240906,091900,427266790,19420,19400,19490,19330,2152
|
|
20240906,091800,385447740,19310,19350,19390,19310,1961
|
|
20240906,091700,347503910,19350,19410,19410,19350,897
|
|
20240906,091600,330111010,19410,19440,19440,19410,687
|
|
20240906,091500,316762590,19440,19450,19480,19440,1434
|
|
20240906,091400,288883350,19490,19500,19500,19440,619
|
|
20240906,091300,276848050,19500,19520,19560,19450,2350
|
|
20240906,091200,231022700,19520,19590,19590,19520,449
|
|
20240906,091100,222249820,19590,19570,19590,19510,924
|
|
20240906,091000,204166180,19510,19610,19610,19510,1413
|
|
20240906,090900,176538720,19610,19640,19640,19610,895
|
|
20240906,090800,158976430,19640,19670,19670,19640,528
|
|
20240906,090700,148594970,19670,19720,19800,19670,1002
|
|
20240906,090600,128847900,19730,19810,19820,19730,49
|
|
20240906,090500,127877450,19780,19710,19780,19710,469
|
|
20240906,090400,118616170,19710,19880,19880,19710,849
|
|
20240906,090300,101785420,19880,19850,19900,19790,1104
|
|
20240906,090200,79837400,19750,19720,19750,19660,372
|
|
20240906,090100,72515740,19720,19670,19880,19660,784
|
|
20240906,090000,57058700,19680,19800,19800,19680,2802
|