587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184400,2891762890,17530,17530,17530,17530,4648
|
|
20240910,184300,2891762890,17530,17530,17530,17530,0
|
|
20240910,184200,2891762890,17530,17530,17530,17530,0
|
|
20240910,184100,2891762890,17530,17530,17530,17530,0
|
|
20240910,184000,2891762890,17530,17530,17530,17530,0
|
|
20240910,183900,2891762890,17530,17530,17530,17530,0
|
|
20240910,183800,2891762890,17530,17530,17530,17530,0
|
|
20240910,183700,2891762890,17530,17530,17530,17530,0
|
|
20240910,183600,2891762890,17530,17530,17530,17530,0
|
|
20240910,183500,2891762890,17530,17530,17530,17530,0
|
|
20240910,183400,2891762890,17530,17530,17530,17530,0
|
|
20240910,183300,2891762890,17530,17530,17530,17530,0
|
|
20240910,183200,2891762890,17530,17530,17530,17530,0
|
|
20240910,183100,2891762890,17530,17530,17530,17530,0
|
|
20240910,183000,2891762890,17530,17530,17530,17530,0
|
|
20240910,182900,2891762890,17530,17530,17530,17530,0
|
|
20240910,182800,2891762890,17530,17530,17530,17530,0
|
|
20240910,182700,2891762890,17530,17530,17530,17530,0
|
|
20240910,182600,2891762890,17530,17530,17530,17530,0
|
|
20240910,182500,2891762890,17530,17530,17530,17530,0
|
|
20240910,182400,2891762890,17530,17530,17530,17530,0
|
|
20240910,182300,2891762890,17530,17530,17530,17530,0
|
|
20240910,182200,2891762890,17530,17530,17530,17530,0
|
|
20240910,182100,2891762890,17530,17530,17530,17530,0
|
|
20240910,182000,2891762890,17530,17530,17530,17530,0
|
|
20240910,181900,2891762890,17530,17530,17530,17530,0
|
|
20240910,181800,2891762890,17530,17530,17530,17530,0
|
|
20240910,181700,2891762890,17530,17530,17530,17530,0
|
|
20240910,181600,2891762890,17530,17530,17530,17530,0
|
|
20240910,181500,2891762890,17530,17530,17530,17530,0
|
|
20240910,181400,2891762890,17530,17530,17530,17530,4648
|
|
20240910,181300,2891762890,17530,17530,17530,17530,0
|
|
20240910,181200,2891762890,17530,17530,17530,17530,0
|
|
20240910,181100,2891762890,17530,17530,17530,17530,0
|
|
20240910,181000,2891762890,17530,17530,17530,17530,0
|
|
20240910,180900,2891762890,17530,17530,17530,17530,0
|
|
20240910,180800,2891762890,17530,17530,17530,17530,0
|
|
20240910,180700,2891762890,17530,17530,17530,17530,0
|
|
20240910,180600,2891762890,17530,17530,17530,17530,0
|
|
20240910,180500,2891762890,17530,17530,17530,17530,0
|
|
20240910,180400,2891762890,17530,17530,17530,17530,0
|
|
20240910,180300,2891762890,17530,17530,17530,17530,0
|
|
20240910,180200,2891762890,17530,17530,17530,17530,0
|
|
20240910,180100,2891762890,17530,17530,17530,17530,0
|
|
20240910,180000,2891762890,17530,17530,17530,17530,0
|
|
20240910,175900,2891762890,17530,17530,17530,17530,0
|
|
20240910,175800,2891762890,17530,17530,17530,17530,0
|
|
20240910,175700,2891762890,17530,17530,17530,17530,0
|
|
20240910,175600,2891762890,17530,17530,17530,17530,0
|
|
20240910,175500,2891762890,17530,17530,17530,17530,0
|
|
20240910,175400,2891762890,17530,17530,17530,17530,0
|
|
20240910,175300,2891762890,17530,17530,17530,17530,0
|
|
20240910,175200,2891762890,17530,17530,17530,17530,0
|
|
20240910,175100,2891762890,17530,17530,17530,17530,0
|
|
20240910,175000,2891762890,17530,17530,17530,17530,0
|
|
20240910,174900,2891762890,17530,17530,17530,17530,0
|
|
20240910,174800,2891762890,17530,17530,17530,17530,0
|
|
20240910,174700,2891762890,17530,17530,17530,17530,0
|
|
20240910,174600,2891762890,17530,17530,17530,17530,0
|
|
20240910,174500,2891762890,17530,17530,17530,17530,0
|
|
20240910,174400,2891762890,17530,17530,17530,17530,4648
|
|
20240910,174300,2891762890,17530,17530,17530,17530,0
|
|
20240910,174200,2891762890,17530,17530,17530,17530,0
|
|
20240910,174100,2891762890,17530,17530,17530,17530,0
|
|
20240910,174000,2891762890,17530,17530,17530,17530,0
|
|
20240910,173900,2891762890,17530,17530,17530,17530,0
|
|
20240910,173800,2891762890,17530,17530,17530,17530,0
|
|
20240910,173700,2891762890,17530,17530,17530,17530,0
|
|
20240910,173600,2891762890,17530,17530,17530,17530,0
|
|
20240910,173500,2891762890,17530,17530,17530,17530,0
|
|
20240910,173400,2891762890,17530,17530,17530,17530,0
|
|
20240910,173300,2891762890,17530,17530,17530,17530,0
|
|
20240910,173200,2891762890,17530,17530,17530,17530,0
|
|
20240910,173100,2891762890,17530,17530,17530,17530,0
|
|
20240910,173000,2891762890,17530,17530,17530,17530,0
|
|
20240910,172900,2891762890,17530,17530,17530,17530,0
|
|
20240910,172800,2891762890,17530,17530,17530,17530,0
|
|
20240910,172700,2891762890,17530,17530,17530,17530,0
|
|
20240910,172600,2891762890,17530,17530,17530,17530,0
|
|
20240910,172500,2891762890,17530,17530,17530,17530,0
|
|
20240910,172400,2891762890,17530,17530,17530,17530,0
|
|
20240910,172300,2891762890,17530,17530,17530,17530,0
|
|
20240910,172200,2891762890,17530,17530,17530,17530,0
|
|
20240910,172100,2891762890,17530,17530,17530,17530,0
|
|
20240910,172000,2891762890,17530,17530,17530,17530,0
|
|
20240910,171900,2891762890,17530,17530,17530,17530,0
|
|
20240910,171800,2891762890,17530,17530,17530,17530,0
|
|
20240910,171700,2891762890,17530,17530,17530,17530,0
|
|
20240910,171600,2891762890,17530,17530,17530,17530,0
|
|
20240910,171500,2891762890,17530,17530,17530,17530,0
|
|
20240910,171400,2891762890,17530,17530,17530,17530,4648
|
|
20240910,171300,2891762890,17530,17530,17530,17530,0
|
|
20240910,171200,2891762890,17530,17530,17530,17530,0
|
|
20240910,171100,2891762890,17530,17530,17530,17530,0
|
|
20240910,171000,2891762890,17530,17530,17530,17530,0
|
|
20240910,170900,2891762890,17530,17530,17530,17530,0
|
|
20240910,170800,2891762890,17530,17530,17530,17530,0
|
|
20240910,170700,2891762890,17530,17530,17530,17530,0
|
|
20240910,170600,2891762890,17530,17530,17530,17530,0
|
|
20240910,170500,2891762890,17530,17530,17530,17530,0
|
|
20240910,170400,2891762890,17530,17530,17530,17530,0
|
|
20240910,170300,2891762890,17530,17530,17530,17530,0
|
|
20240910,170200,2891762890,17530,17530,17530,17530,0
|
|
20240910,170100,2891762890,17530,17530,17530,17530,0
|
|
20240910,170000,2891762890,17530,17530,17530,17530,0
|
|
20240910,165900,2891762890,17530,17530,17530,17530,0
|
|
20240910,165800,2891762890,17530,17530,17530,17530,0
|
|
20240910,165700,2891762890,17530,17530,17530,17530,0
|
|
20240910,165600,2891762890,17530,17530,17530,17530,0
|
|
20240910,165500,2891762890,17530,17530,17530,17530,0
|
|
20240910,165400,2891762890,17530,17530,17530,17530,0
|
|
20240910,165300,2891762890,17530,17530,17530,17530,0
|
|
20240910,165200,2891762890,17530,17530,17530,17530,0
|
|
20240910,165100,2891762890,17530,17530,17530,17530,0
|
|
20240910,165000,2891762890,17530,17530,17530,17530,0
|
|
20240910,164900,2891762890,17530,17530,17530,17530,0
|
|
20240910,164800,2891762890,17530,17530,17530,17530,0
|
|
20240910,164700,2891762890,17530,17530,17530,17530,0
|
|
20240910,164600,2891762890,17530,17530,17530,17530,0
|
|
20240910,164500,2891762890,17530,17530,17530,17530,0
|
|
20240910,164400,2891762890,17530,17530,17530,17530,4648
|
|
20240910,164300,2891762890,17530,17530,17530,17530,0
|
|
20240910,164200,2891762890,17530,17530,17530,17530,0
|
|
20240910,164100,2891762890,17530,17530,17530,17530,0
|
|
20240910,164000,2891762890,17530,17530,17530,17530,0
|
|
20240910,163900,2891762890,17530,17530,17530,17530,0
|
|
20240910,163800,2891762890,17530,17530,17530,17530,0
|
|
20240910,163700,2891762890,17530,17530,17530,17530,0
|
|
20240910,163600,2891762890,17530,17530,17530,17530,0
|
|
20240910,163500,2891762890,17530,17530,17530,17530,0
|
|
20240910,163400,2891762890,17530,17530,17530,17530,0
|
|
20240910,163300,2891762890,17530,17530,17530,17530,0
|
|
20240910,163200,2891762890,17530,17530,17530,17530,0
|
|
20240910,163100,2891762890,17530,17530,17530,17530,0
|
|
20240910,163000,2891762890,17530,17530,17530,17530,0
|
|
20240910,162900,2891762890,17530,17530,17530,17530,0
|
|
20240910,162800,2891762890,17530,17530,17530,17530,0
|
|
20240910,162700,2891762890,17530,17530,17530,17530,0
|
|
20240910,162600,2891762890,17530,17530,17530,17530,0
|
|
20240910,162500,2891762890,17530,17530,17530,17530,0
|
|
20240910,162400,2891762890,17530,17530,17530,17530,0
|
|
20240910,162300,2891762890,17530,17530,17530,17530,0
|
|
20240910,162200,2891762890,17530,17530,17530,17530,0
|
|
20240910,162100,2891762890,17530,17530,17530,17530,0
|
|
20240910,162000,2891762890,17530,17530,17530,17530,0
|
|
20240910,161900,2891762890,17530,17530,17530,17530,0
|
|
20240910,161800,2891762890,17530,17530,17530,17530,0
|
|
20240910,161700,2891762890,17530,17530,17530,17530,0
|
|
20240910,161600,2891762890,17530,17530,17530,17530,0
|
|
20240910,161500,2891762890,17530,17530,17530,17530,0
|
|
20240910,161400,2891762890,17530,17530,17530,17530,4648
|
|
20240910,161300,2891762890,17530,17530,17530,17530,0
|
|
20240910,161200,2891762890,17530,17530,17530,17530,0
|
|
20240910,161100,2891762890,17530,17530,17530,17530,0
|
|
20240910,161000,2891762890,17530,17530,17530,17530,0
|
|
20240910,160900,2891762890,17530,17530,17530,17530,0
|
|
20240910,160800,2891762890,17530,17530,17530,17530,0
|
|
20240910,160700,2891762890,17530,17530,17530,17530,0
|
|
20240910,160600,2891762890,17530,17530,17530,17530,0
|
|
20240910,160500,2891762890,17530,17530,17530,17530,0
|
|
20240910,160400,2891762890,17530,17530,17530,17530,0
|
|
20240910,160300,2891762890,17530,17530,17530,17530,0
|
|
20240910,160200,2891762890,17530,17530,17530,17530,0
|
|
20240910,160100,2891762890,17530,17530,17530,17530,0
|
|
20240910,160000,2891762890,17530,17530,17530,17530,0
|
|
20240910,155900,2891762890,17530,17530,17530,17530,0
|
|
20240910,155800,2891762890,17530,17530,17530,17530,0
|
|
20240910,155700,2891762890,17530,17530,17530,17530,0
|
|
20240910,155600,2891762890,17530,17530,17530,17530,0
|
|
20240910,155500,2891762890,17530,17530,17530,17530,0
|
|
20240910,155400,2891762890,17530,17530,17530,17530,0
|
|
20240910,155300,2891762890,17530,17530,17530,17530,0
|
|
20240910,155200,2891762890,17530,17530,17530,17530,0
|
|
20240910,155100,2891762890,17530,17530,17530,17530,0
|
|
20240910,155000,2891762890,17530,17530,17530,17530,0
|
|
20240910,154900,2891762890,17530,17530,17530,17530,0
|
|
20240910,154800,2891762890,17530,17530,17530,17530,0
|
|
20240910,154700,2891762890,17530,17530,17530,17530,0
|
|
20240910,154600,2891762890,17530,17530,17530,17530,0
|
|
20240910,154500,2891762890,17530,17530,17530,17530,0
|
|
20240910,154400,2891762890,17530,17530,17530,17530,4648
|
|
20240910,154300,2891762890,17530,17530,17530,17530,0
|
|
20240910,154200,2891762890,17530,17530,17530,17530,0
|
|
20240910,154100,2891762890,17530,17530,17530,17530,0
|
|
20240910,154000,2891762890,17530,17530,17530,17530,0
|
|
20240910,153900,2891762890,17530,17530,17530,17530,0
|
|
20240910,153800,2891762890,17530,17530,17530,17530,0
|
|
20240910,153700,2891762890,17530,17530,17530,17530,0
|
|
20240910,153600,2891762890,17530,17530,17530,17530,0
|
|
20240910,153500,2891762890,17530,17530,17530,17530,0
|
|
20240910,153400,2891762890,17530,17530,17530,17530,0
|
|
20240910,153300,2891762890,17530,17530,17530,17530,0
|
|
20240910,153200,2891762890,17530,17530,17530,17530,0
|
|
20240910,153100,2891762890,17530,17530,17530,17530,0
|
|
20240910,153000,2891762890,17530,17530,17530,17530,4648
|
|
20240910,152900,2810283450,17570,17570,17570,17570,0
|
|
20240910,152800,2810283450,17570,17570,17570,17570,0
|
|
20240910,152700,2810283450,17570,17570,17570,17570,0
|
|
20240910,152600,2810283450,17570,17570,17570,17570,0
|
|
20240910,152500,2810283450,17570,17570,17570,17570,0
|
|
20240910,152400,2810283450,17570,17570,17570,17570,0
|
|
20240910,152300,2810283450,17570,17570,17570,17570,0
|
|
20240910,152200,2810283450,17570,17570,17570,17570,0
|
|
20240910,152100,2810283450,17570,17570,17570,17570,0
|
|
20240910,152000,2810283450,17570,17570,17570,17570,0
|
|
20240910,151900,2810283450,17570,17550,17570,17540,581
|
|
20240910,151800,2800082820,17570,17560,17570,17550,804
|
|
20240910,151700,2785966910,17570,17570,17590,17560,981
|
|
20240910,151600,2768733160,17570,17570,17580,17560,252
|
|
20240910,151500,2764305370,17580,17550,17580,17550,386
|
|
20240910,151400,2757526330,17550,17560,17580,17550,903
|
|
20240910,151300,2741674190,17560,17570,17580,17560,246
|
|
20240910,151200,2737351710,17570,17590,17590,17570,221
|
|
20240910,151100,2733467320,17600,17610,17630,17590,381
|
|
20240910,151000,2726761860,17630,17640,17660,17610,273
|
|
20240910,150900,2721950320,17640,17640,17640,17630,119
|
|
20240910,150800,2719851940,17640,17660,17660,17640,225
|
|
20240910,150700,2715881920,17650,17650,17660,17650,195
|
|
20240910,150600,2712439900,17660,17640,17660,17640,200
|
|
20240910,150500,2708911680,17660,17670,17670,17660,10
|
|
20240910,150400,2708734990,17680,17640,17680,17640,276
|
|
20240910,150300,2703863910,17680,17660,17680,17640,374
|
|
20240910,150200,2697260440,17660,17660,17680,17660,146
|
|
20240910,150100,2694682020,17650,17640,17650,17640,38
|
|
20240910,150000,2694011340,17650,17650,17650,17640,76
|
|
20240910,145900,2692670210,17660,17670,17670,17660,30
|
|
20240910,145800,2692140210,17670,17680,17680,17670,125
|
|
20240910,145700,2689930690,17680,17690,17690,17680,117
|
|
20240910,145600,2687862110,17680,17690,17700,17680,364
|
|
20240910,145500,2681426080,17710,17680,17710,17680,87
|
|
20240910,145400,2679885340,17710,17710,17710,17690,126
|
|
20240910,145300,2677655860,17710,17710,17710,17700,564
|
|
20240910,145200,2667669540,17710,17710,17710,17710,83
|
|
20240910,145100,2666199610,17710,17720,17720,17710,11
|
|
20240910,145000,2666004790,17710,17720,17720,17710,12
|
|
20240910,144900,2665792190,17720,17700,17720,17700,12
|
|
20240910,144800,2665579750,17730,17700,17730,17690,65
|
|
20240910,144700,2664429180,17700,17730,17730,17700,14
|
|
20240910,144600,2664181280,17690,17730,17730,17690,4
|
|
20240910,144500,2664110400,17730,17730,17730,17730,3
|
|
20240910,144400,2664057210,17730,17700,17730,17700,209
|
|
20240910,144300,2660354920,17710,17750,17750,17710,30
|
|
20240910,144200,2659822590,17750,17750,17750,17740,18
|
|
20240910,144100,2659503100,17750,17750,17750,17700,46
|
|
20240910,144000,2658687250,17760,17740,17760,17740,119
|
|
20240910,143900,2656574200,17740,17740,17740,17740,222
|
|
20240910,143800,2652635920,17700,17740,17740,17700,113
|
|
20240910,143700,2650635490,17740,17730,17740,17700,71
|
|
20240910,143600,2649377510,17740,17740,17740,17740,10
|
|
20240910,143500,2649200110,17740,17750,17750,17740,178
|
|
20240910,143400,2646041730,17750,17750,17750,17740,97
|
|
20240910,143300,2644320000,17760,17770,17770,17760,89
|
|
20240910,143200,2642739280,17770,17760,17770,17760,278
|
|
20240910,143100,2637799440,17770,17770,17780,17770,167
|
|
20240910,143000,2634831840,17780,17790,17790,17780,9
|
|
20240910,142900,2634671800,17770,17770,17790,17770,520
|
|
20240910,142800,2625427720,17780,17780,17780,17770,272
|
|
20240910,142700,2620594170,17780,17760,17780,17760,363
|
|
20240910,142600,2614143960,17780,17740,17790,17740,1092
|
|
20240910,142500,2594750490,17750,17740,17750,17740,180
|
|
20240910,142400,2591557240,17750,17750,17750,17740,310
|
|
20240910,142300,2586057000,17740,17680,17750,17680,1203
|
|
20240910,142200,2564738920,17680,17680,17680,17680,0
|
|
20240910,142100,2564738920,17680,17660,17680,17660,391
|
|
20240910,142000,2557831520,17660,17660,17670,17660,107
|
|
20240910,141900,2555940890,17670,17670,17670,17660,116
|
|
20240910,141800,2553892010,17680,17610,17680,17610,371
|
|
20240910,141700,2547347710,17670,17660,17680,17660,171
|
|
20240910,141600,2544326750,17680,17650,17680,17590,546
|
|
20240910,141500,2534712690,17680,17680,17690,17670,227
|
|
20240910,141400,2530700930,17680,17680,17680,17650,427
|
|
20240910,141300,2523160690,17680,17680,17690,17680,198
|
|
20240910,141200,2519659900,17680,17630,17680,17630,689
|
|
20240910,141100,2507507050,17640,17620,17640,17610,369
|
|
20240910,141000,2501003620,17620,17620,17620,17610,474
|
|
20240910,140900,2492655840,17620,17670,17670,17610,329
|
|
20240910,140800,2486858550,17680,17660,17680,17660,122
|
|
20240910,140700,2484703430,17650,17660,17660,17650,149
|
|
20240910,140600,2482072580,17660,17670,17670,17660,58
|
|
20240910,140500,2481047940,17680,17670,17680,17670,205
|
|
20240910,140400,2477425540,17670,17640,17670,17640,324
|
|
20240910,140300,2471705790,17640,17650,17650,17640,97
|
|
20240910,140200,2469994340,17660,17660,17660,17660,10
|
|
20240910,140100,2469817740,17670,17650,17670,17640,334
|
|
20240910,140000,2463920940,17640,17630,17640,17630,143
|
|
20240910,135900,2461398550,17630,17630,17630,17630,141
|
|
20240910,135800,2458912720,17620,17700,17700,17620,179
|
|
20240910,135700,2455753840,17640,17630,17640,17630,263
|
|
20240910,135600,2451116500,17630,17610,17630,17610,608
|
|
20240910,135500,2440404500,17610,17630,17630,17610,102
|
|
20240910,135400,2438606840,17630,17680,17680,17630,259
|
|
20240910,135300,2434031640,17680,17720,17720,17680,80
|
|
20240910,135200,2432615680,17720,17740,17780,17660,312
|
|
20240910,135100,2427085200,17740,17660,17740,17650,1066
|
|
20240910,135000,2408215740,17660,17620,17660,17620,296
|
|
20240910,134900,2402998620,17600,17610,17610,17600,40
|
|
20240910,134800,2402294410,17610,17600,17610,17590,607
|
|
20240910,134700,2391612000,17610,17610,17610,17610,57
|
|
20240910,134600,2390608230,17610,17600,17610,17600,155
|
|
20240910,134500,2387880220,17600,17610,17610,17600,440
|
|
20240910,134400,2380131920,17610,17540,17620,17540,1938
|
|
20240910,134300,2346081620,17540,17550,17550,17540,725
|
|
20240910,134200,2333362650,17550,17550,17550,17550,889
|
|
20240910,134100,2317760700,17560,17560,17560,17560,119
|
|
20240910,134000,2315671060,17560,17560,17560,17560,0
|
|
20240910,133900,2315671060,17560,17570,17570,17560,458
|
|
20240910,133800,2307627660,17570,17580,17580,17570,66
|
|
20240910,133700,2306467480,17580,17550,17580,17550,10
|
|
20240910,133600,2306291860,17550,17590,17590,17550,58
|
|
20240910,133500,2305273240,17600,17590,17600,17590,18
|
|
20240910,133400,2304956570,17590,17590,17600,17580,144
|
|
20240910,133300,2302424060,17560,17570,17570,17560,336
|
|
20240910,133200,2296523470,17570,17580,17590,17570,520
|
|
20240910,133100,2287384100,17590,17590,17590,17590,104
|
|
20240910,133000,2285554740,17600,17610,17620,17600,924
|
|
20240910,132900,2269285770,17620,17610,17620,17610,119
|
|
20240910,132800,2267189470,17610,17610,17610,17610,0
|
|
20240910,132700,2267189470,17610,17610,17620,17610,238
|
|
20240910,132600,2262998280,17620,17620,17620,17610,366
|
|
20240910,132500,2256549860,17610,17610,17610,17610,40
|
|
20240910,132400,2255845460,17610,17620,17620,17610,465
|
|
20240910,132300,2247654420,17620,17620,17620,17620,254
|
|
20240910,132200,2243178940,17610,17620,17620,17610,103
|
|
20240910,132100,2241365100,17620,17620,17620,17610,90
|
|
20240910,132000,2239779750,17630,17610,17630,17610,7
|
|
20240910,131900,2239656450,17630,17630,17630,17630,1
|
|
20240910,131800,2239638820,17640,17610,17640,17600,892
|
|
20240910,131700,2223926310,17610,17620,17620,17610,90
|
|
20240910,131600,2222341340,17620,17610,17620,17610,73
|
|
20240910,131500,2221055500,17610,17630,17630,17610,285
|
|
20240910,131400,2216033180,17630,17630,17630,17630,5
|
|
20240910,131300,2215945030,17630,17650,17650,17630,144
|
|
20240910,131200,2213404740,17650,17670,17670,17650,64
|
|
20240910,131100,2212274930,17650,17580,17650,17580,1194
|
|
20240910,131000,2191208490,17600,17600,17600,17570,516
|
|
20240910,130900,2182131490,17610,17600,17610,17600,268
|
|
20240910,130800,2177414160,17600,17610,17620,17600,70
|
|
20240910,130700,2176181750,17620,17620,17640,17620,239
|
|
20240910,130600,2171969950,17600,17550,17600,17550,350
|
|
20240910,130500,2165815400,17590,17550,17590,17540,260
|
|
20240910,130400,2161246920,17540,17550,17550,17540,121
|
|
20240910,130300,2159123510,17550,17580,17590,17550,1669
|
|
20240910,130200,2129796840,17600,17590,17600,17590,11
|
|
20240910,130100,2129603300,17600,17600,17610,17590,380
|
|
20240910,130000,2122914420,17600,17610,17610,17600,220
|
|
20240910,125900,2119042280,17610,17610,17610,17600,429
|
|
20240910,125800,2111491840,17600,17610,17610,17600,103
|
|
20240910,125700,2109678740,17610,17590,17610,17590,434
|
|
20240910,125600,2102042420,17600,17570,17600,17570,301
|
|
20240910,125500,2096749490,17570,17570,17580,17570,89
|
|
20240910,125400,2095185580,17550,17520,17560,17510,2033
|
|
20240910,125300,2059535730,17510,17470,17520,17470,654
|
|
20240910,125200,2048100120,17470,17470,17470,17470,24
|
|
20240910,125100,2047680840,17460,17460,17470,17460,307
|
|
20240910,125000,2042320570,17470,17470,17470,17460,233
|
|
20240910,124900,2038250130,17460,17460,17470,17460,127
|
|
20240910,124800,2036032390,17460,17470,17480,17460,629
|
|
20240910,124700,2025044620,17470,17470,17470,17470,101
|
|
20240910,124600,2023280150,17470,17460,17490,17460,743
|
|
20240910,124500,2010302790,17460,17480,17480,17450,798
|
|
20240910,124400,1996367100,17480,17480,17480,17470,1548
|
|
20240910,124300,1969309630,17480,17490,17490,17480,449
|
|
20240910,124200,1961456770,17510,17510,17510,17490,858
|
|
20240910,124100,1946442360,17510,17510,17510,17500,79
|
|
20240910,124000,1945059740,17510,17510,17510,17510,205
|
|
20240910,123900,1941470190,17510,17510,17510,17500,164
|
|
20240910,123800,1938599980,17510,17510,17510,17500,19
|
|
20240910,123700,1938267450,17500,17520,17520,17500,140
|
|
20240910,123600,1935817180,17520,17510,17520,17510,246
|
|
20240910,123500,1931509120,17510,17510,17510,17500,138
|
|
20240910,123400,1929092920,17510,17520,17520,17500,455
|
|
20240910,123300,1921128980,17520,17510,17520,17510,229
|
|
20240910,123200,1917118190,17510,17530,17530,17510,78
|
|
20240910,123100,1915751080,17530,17530,17530,17530,176
|
|
20240910,123000,1912665800,17530,17550,17550,17530,23
|
|
20240910,122900,1912262470,17560,17490,17560,17480,2487
|
|
20240910,122800,1868719680,17490,17500,17500,17480,529
|
|
20240910,122700,1859469860,17500,17510,17510,17500,530
|
|
20240910,122600,1850194830,17500,17500,17510,17500,1755
|
|
20240910,122500,1819482240,17510,17510,17520,17500,962
|
|
20240910,122400,1802640160,17510,17530,17530,17510,171
|
|
20240910,122300,1799645490,17520,17520,17520,17520,330
|
|
20240910,122200,1793863890,17520,17510,17520,17510,109
|
|
20240910,122100,1791955020,17510,17520,17520,17510,71
|
|
20240910,122000,1790711800,17510,17510,17510,17500,318
|
|
20240910,121900,1785144040,17510,17520,17520,17510,157
|
|
20240910,121800,1782394960,17510,17540,17540,17510,1058
|
|
20240910,121700,1763864880,17540,17550,17550,17530,656
|
|
20240910,121600,1752360650,17560,17550,17560,17550,272
|
|
20240910,121500,1747586930,17550,17580,17580,17550,1475
|
|
20240910,121400,1721683700,17580,17590,17590,17580,472
|
|
20240910,121300,1713382600,17600,17600,17600,17590,288
|
|
20240910,121200,1708315640,17600,17600,17600,17590,236
|
|
20240910,121100,1704162540,17610,17600,17610,17600,753
|
|
20240910,121000,1690908390,17610,17610,17610,17600,90
|
|
20240910,120900,1689324100,17610,17610,17610,17600,265
|
|
20240910,120800,1684660050,17610,17610,17610,17600,535
|
|
20240910,120700,1675239830,17610,17610,17610,17600,616
|
|
20240910,120600,1664397070,17610,17610,17610,17600,1483
|
|
20240910,120500,1638295980,17610,17610,17620,17610,376
|
|
20240910,120400,1631674610,17610,17610,17620,17610,227
|
|
20240910,120300,1627677050,17610,17620,17620,17610,1610
|
|
20240910,120200,1599318880,17630,17630,17630,17630,838
|
|
20240910,120100,1584544940,17630,17650,17650,17630,433
|
|
20240910,120000,1576909110,17630,17640,17640,17630,707
|
|
20240910,115900,1564439790,17650,17650,17650,17650,41
|
|
20240910,115800,1563716140,17650,17650,17650,17640,531
|
|
20240910,115700,1554349180,17650,17660,17660,17640,27
|
|
20240910,115600,1553872640,17640,17640,17640,17630,497
|
|
20240910,115500,1545109240,17640,17640,17640,17640,556
|
|
20240910,115400,1535301400,17640,17660,17660,17640,852
|
|
20240910,115300,1520263340,17650,17650,17650,17650,26
|
|
20240910,115200,1519804440,17650,17650,17670,17650,262
|
|
20240910,115100,1515179940,17660,17680,17680,17660,60
|
|
20240910,115000,1514119580,17680,17680,17690,17680,167
|
|
20240910,114900,1511167010,17680,17680,17680,17680,5
|
|
20240910,114800,1511078610,17690,17650,17690,17640,901
|
|
20240910,114700,1495175210,17650,17650,17680,17650,43
|
|
20240910,114600,1494415840,17650,17660,17660,17640,204
|
|
20240910,114500,1490813980,17660,17670,17670,17640,339
|
|
20240910,114400,1484829770,17670,17670,17670,17660,269
|
|
20240910,114300,1480078680,17680,17680,17680,17680,105
|
|
20240910,114200,1478222280,17650,17650,17650,17640,262
|
|
20240910,114100,1473599670,17640,17640,17640,17640,0
|
|
20240910,114000,1473599670,17640,17660,17660,17640,671
|
|
20240910,113900,1461760400,17640,17670,17670,17640,199
|
|
20240910,113800,1458248120,17640,17660,17660,17640,665
|
|
20240910,113700,1446516030,17640,17640,17640,17640,0
|
|
20240910,113600,1446516030,17640,17700,17700,17640,42
|
|
20240910,113500,1445772690,17630,17630,17710,17630,1122
|
|
20240910,113400,1425984090,17630,17640,17640,17620,1185
|
|
20240910,113300,1405095860,17640,17650,17660,17640,127
|
|
20240910,113200,1402854330,17660,17680,17680,17660,736
|
|
20240910,113100,1389853480,17680,17700,17710,17680,1095
|
|
20240910,113000,1370474390,17710,17710,17710,17700,195
|
|
20240910,112900,1367022590,17710,17710,17710,17710,13
|
|
20240910,112800,1366792360,17710,17710,17710,17710,5
|
|
20240910,112700,1366703810,17710,17720,17720,17700,1736
|
|
20240910,112600,1335959300,17720,17710,17720,17710,673
|
|
20240910,112500,1324039520,17710,17720,17720,17710,47
|
|
20240910,112400,1323207140,17710,17720,17720,17710,297
|
|
20240910,112300,1317947210,17720,17710,17720,17710,105
|
|
20240910,112200,1316087620,17710,17720,17720,17710,66
|
|
20240910,112100,1314918210,17720,17730,17730,17720,93
|
|
20240910,112000,1313270120,17730,17740,17740,17730,144
|
|
20240910,111900,1310716680,17740,17740,17740,17740,17
|
|
20240910,111800,1310415100,17740,17750,17750,17730,166
|
|
20240910,111700,1307470280,17750,17750,17750,17750,111
|
|
20240910,111600,1305500030,17740,17750,17750,17740,108
|
|
20240910,111500,1303583930,17740,17740,17750,17730,520
|
|
20240910,111400,1294358120,17740,17750,17750,17740,965
|
|
20240910,111300,1277232700,17750,17790,17790,17740,968
|
|
20240910,111200,1260043710,17790,17790,17790,17780,160
|
|
20240910,111100,1257198270,17780,17810,17810,17780,1699
|
|
20240910,111000,1226953480,17810,17810,17810,17810,10
|
|
20240910,110900,1226775380,17800,17820,17820,17800,182
|
|
20240910,110800,1223534180,17820,17820,17820,17810,35
|
|
20240910,110700,1222910680,17820,17810,17820,17800,234
|
|
20240910,110600,1218743420,17810,17830,17830,17800,624
|
|
20240910,110500,1207627770,17830,17860,17860,17820,91
|
|
20240910,110400,1206005940,17830,17910,17910,17820,4598
|
|
20240910,110300,1123774550,17910,17920,17920,17910,232
|
|
20240910,110200,1119619360,17920,17940,17940,17910,540
|
|
20240910,110100,1109940460,17940,17980,17980,17940,1703
|
|
20240910,110000,1079339100,17990,17990,18000,17980,289
|
|
20240910,105900,1074140450,17990,18000,18010,17990,487
|
|
20240910,105800,1065376530,18000,18000,18000,18000,422
|
|
20240910,105700,1057780530,18000,18020,18020,18000,300
|
|
20240910,105600,1052376610,18020,18000,18020,18000,85
|
|
20240910,105500,1050845870,17990,18000,18000,17990,236
|
|
20240910,105400,1046598970,18000,18020,18020,18000,77
|
|
20240910,105300,1045212190,18010,17990,18010,17990,397
|
|
20240910,105200,1038068330,17980,17990,17990,17980,145
|
|
20240910,105100,1035460990,17980,17990,17990,17980,246
|
|
20240910,105000,1031036620,17990,18000,18000,17990,90
|
|
20240910,104900,1029417050,17980,17980,17980,17970,133
|
|
20240910,104800,1027026090,17990,18000,18010,17970,1437
|
|
20240910,104700,1001166030,18000,18000,18010,18000,917
|
|
20240910,104600,984660010,18010,18020,18020,18000,2706
|
|
20240910,104500,935942360,18020,18060,18060,18020,1424
|
|
20240910,104400,910261810,18060,18060,18060,18050,189
|
|
20240910,104300,906848640,18060,18050,18060,18050,254
|
|
20240910,104200,902263830,18060,18070,18080,18050,315
|
|
20240910,104100,896572820,18080,18080,18080,18080,14
|
|
20240910,104000,896319700,18080,18110,18110,18060,2718
|
|
20240910,103900,847191930,18110,18110,18110,18110,0
|
|
20240910,103800,847191930,18110,18110,18110,18100,334
|
|
20240910,103700,841144070,18110,18090,18110,18090,293
|
|
20240910,103600,835842930,18080,18080,18090,18080,18
|
|
20240910,103500,835517440,18090,18080,18090,18080,421
|
|
20240910,103400,827903560,18080,18090,18090,18080,50
|
|
20240910,103300,826999540,18080,18090,18090,18080,218
|
|
20240910,103200,823057380,18080,18090,18090,18080,107
|
|
20240910,103100,821122010,18090,18140,18140,18090,740
|
|
20240910,103000,807709880,18140,18140,18140,18140,16
|
|
20240910,102900,807419640,18130,18120,18130,18120,91
|
|
20240910,102800,805770700,18120,18120,18120,18120,84
|
|
20240910,102700,804248620,18110,18080,18110,18080,799
|
|
20240910,102600,789792570,18080,18080,18080,18080,0
|
|
20240910,102500,789792570,18080,18080,18080,18080,44
|
|
20240910,102400,788997050,18080,18100,18100,18080,558
|
|
20240910,102300,778907650,18080,18110,18110,18070,1833
|
|
20240910,102200,745749780,18110,18110,18110,18110,12
|
|
20240910,102100,745532460,18110,18100,18110,18100,30
|
|
20240910,102000,744989360,18100,18100,18110,18100,120
|
|
20240910,101900,742817320,18110,18110,18110,18100,11
|
|
20240910,101800,742618180,18110,18110,18110,18110,69
|
|
20240910,101700,741368590,18110,18110,18110,18100,618
|
|
20240910,101600,730182570,18110,18120,18120,18110,537
|
|
20240910,101500,720456210,18130,18130,18130,18130,0
|
|
20240910,101400,720456210,18130,18130,18130,18130,64
|
|
20240910,101300,719295890,18130,18140,18140,18130,53
|
|
20240910,101200,718334610,18150,18160,18160,18150,573
|
|
20240910,101100,707930660,18160,18160,18160,18160,41
|
|
20240910,101000,707186100,18160,18170,18170,18160,5
|
|
20240910,100900,707095280,18160,18210,18210,18160,178
|
|
20240910,100800,703862670,18210,18210,18210,18210,3
|
|
20240910,100700,703808040,18150,18180,18180,18150,151
|
|
20240910,100600,701065690,18220,18220,18220,18180,70
|
|
20240910,100500,699792330,18220,18220,18220,18220,9
|
|
20240910,100400,699628350,18220,18220,18220,18170,54
|
|
20240910,100300,698645610,18220,18220,18220,18220,38
|
|
20240910,100200,697953250,18160,18170,18170,18160,171
|
|
20240910,100100,694847770,18170,18240,18240,18170,419
|
|
20240910,100000,687214880,18250,18260,18260,18240,89
|
|
20240910,095900,685591450,18250,18190,18260,18190,1788
|
|
20240910,095800,653023250,18190,18190,18190,18190,3
|
|
20240910,095700,652968680,18210,18160,18210,18160,63
|
|
20240910,095600,651824240,18160,18210,18220,18160,1389
|
|
20240910,095500,626560630,18210,18210,18210,18210,34
|
|
20240910,095400,625941490,18210,18210,18210,18200,70
|
|
20240910,095300,624666890,18200,18210,18210,18200,24
|
|
20240910,095200,624229920,18230,18220,18230,18190,372
|
|
20240910,095100,617453100,18220,18220,18220,18210,189
|
|
20240910,095000,614009650,18220,18200,18220,18200,141
|
|
20240910,094900,611442650,18200,18200,18200,18200,520
|
|
20240910,094800,601978650,18200,18220,18230,18180,101
|
|
20240910,094700,600140310,18220,18170,18220,18170,1028
|
|
20240910,094600,581448180,18170,18140,18170,18140,484
|
|
20240910,094500,572665470,18140,18110,18140,18110,70
|
|
20240910,094400,571397260,18110,18110,18110,18110,404
|
|
20240910,094300,564080820,18130,18140,18140,18130,18
|
|
20240910,094200,563754430,18130,18160,18160,18130,185
|
|
20240910,094100,560398310,18140,18140,18140,18140,0
|
|
20240910,094000,560398310,18140,18130,18140,18130,80
|
|
20240910,093900,558947410,18130,18080,18130,18070,75
|
|
20240910,093800,557591270,18140,18080,18140,18080,121
|
|
20240910,093700,555399030,18140,18090,18140,18080,502
|
|
20240910,093600,546322210,18090,18090,18090,18080,209
|
|
20240910,093500,542542790,18080,18120,18160,18080,1264
|
|
20240910,093400,519666040,18120,18110,18170,18110,473
|
|
20240910,093300,511093210,18190,18130,18210,18110,186
|
|
20240910,093200,507722560,18120,18240,18240,18120,312
|
|
20240910,093100,502062950,18120,18180,18240,18120,730
|
|
20240910,093000,488814390,18180,18150,18180,18130,872
|
|
20240910,092900,473000280,18180,18170,18180,18160,140
|
|
20240910,092800,470456800,18180,18180,18180,18160,100
|
|
20240910,092700,468640200,18210,18230,18270,18200,804
|
|
20240910,092600,453999620,18230,18230,18230,18200,352
|
|
20240910,092500,447582690,18270,18230,18270,18230,131
|
|
20240910,092400,445194410,18230,18210,18230,18160,91
|
|
20240910,092300,443539630,18220,18220,18220,18220,36
|
|
20240910,092200,442883710,18220,18210,18220,18210,213
|
|
20240910,092100,439004940,18210,18150,18210,18150,53
|
|
20240910,092000,438042930,18150,18150,18230,18130,578
|
|
20240910,091900,427554240,18160,18180,18180,18160,345
|
|
20240910,091800,421287110,18230,18230,18230,18180,89
|
|
20240910,091700,419664850,18230,18210,18230,18210,23
|
|
20240910,091600,419245740,18210,18210,18210,18210,17
|
|
20240910,091500,418936170,18160,18170,18210,18140,1212
|
|
20240910,091400,396912720,18140,18140,18190,18140,466
|
|
20240910,091300,388456490,18150,18230,18240,18150,2439
|
|
20240910,091200,344083040,18240,18250,18290,18240,605
|
|
20240910,091100,333045110,18370,18340,18370,18250,2513
|
|
20240910,091000,287028840,18310,18360,18360,18310,271
|
|
20240910,090900,282061130,18360,18350,18360,18300,1165
|
|
20240910,090800,260709330,18300,18300,18300,18300,559
|
|
20240910,090700,250479630,18300,18340,18380,18290,283
|
|
20240910,090600,245297270,18360,18550,18550,18360,601
|
|
20240910,090500,234227570,18550,18430,18550,18420,492
|
|
20240910,090400,225154070,18420,18500,18500,18420,815
|
|
20240910,090300,210095160,18500,18590,18590,18500,537
|
|
20240910,090200,200127770,18580,18490,18580,18470,1144
|
|
20240910,090100,178916900,18570,18420,18590,18420,1024
|
|
20240910,090000,159967670,18620,18210,18800,18210,8739
|