587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184400,3345067230,18500,18500,18500,18500,3134
|
|
20240911,184300,3345067230,18500,18500,18500,18500,0
|
|
20240911,184200,3345067230,18500,18500,18500,18500,0
|
|
20240911,184100,3345067230,18500,18500,18500,18500,0
|
|
20240911,184000,3345067230,18500,18500,18500,18500,0
|
|
20240911,183900,3345067230,18500,18500,18500,18500,0
|
|
20240911,183800,3345067230,18500,18500,18500,18500,0
|
|
20240911,183700,3345067230,18500,18500,18500,18500,0
|
|
20240911,183600,3345067230,18500,18500,18500,18500,0
|
|
20240911,183500,3345067230,18500,18500,18500,18500,0
|
|
20240911,183400,3345067230,18500,18500,18500,18500,0
|
|
20240911,183300,3345067230,18500,18500,18500,18500,0
|
|
20240911,183200,3345067230,18500,18500,18500,18500,0
|
|
20240911,183100,3345067230,18500,18500,18500,18500,0
|
|
20240911,183000,3345067230,18500,18500,18500,18500,0
|
|
20240911,182900,3345067230,18500,18500,18500,18500,0
|
|
20240911,182800,3345067230,18500,18500,18500,18500,0
|
|
20240911,182700,3345067230,18500,18500,18500,18500,0
|
|
20240911,182600,3345067230,18500,18500,18500,18500,0
|
|
20240911,182500,3345067230,18500,18500,18500,18500,0
|
|
20240911,182400,3345067230,18500,18500,18500,18500,0
|
|
20240911,182300,3345067230,18500,18500,18500,18500,0
|
|
20240911,182200,3345067230,18500,18500,18500,18500,0
|
|
20240911,182100,3345067230,18500,18500,18500,18500,0
|
|
20240911,182000,3345067230,18500,18500,18500,18500,0
|
|
20240911,181900,3345067230,18500,18500,18500,18500,0
|
|
20240911,181800,3345067230,18500,18500,18500,18500,0
|
|
20240911,181700,3345067230,18500,18500,18500,18500,0
|
|
20240911,181600,3345067230,18500,18500,18500,18500,0
|
|
20240911,181500,3345067230,18500,18500,18500,18500,0
|
|
20240911,181400,3345067230,18500,18500,18500,18500,3134
|
|
20240911,181300,3345067230,18500,18500,18500,18500,0
|
|
20240911,181200,3345067230,18500,18500,18500,18500,0
|
|
20240911,181100,3345067230,18500,18500,18500,18500,0
|
|
20240911,181000,3345067230,18500,18500,18500,18500,0
|
|
20240911,180900,3345067230,18500,18500,18500,18500,0
|
|
20240911,180800,3345067230,18500,18500,18500,18500,0
|
|
20240911,180700,3345067230,18500,18500,18500,18500,0
|
|
20240911,180600,3345067230,18500,18500,18500,18500,0
|
|
20240911,180500,3345067230,18500,18500,18500,18500,0
|
|
20240911,180400,3345067230,18500,18500,18500,18500,0
|
|
20240911,180300,3345067230,18500,18500,18500,18500,0
|
|
20240911,180200,3345067230,18500,18500,18500,18500,0
|
|
20240911,180100,3345067230,18500,18500,18500,18500,0
|
|
20240911,180000,3345067230,18500,18500,18500,18500,0
|
|
20240911,175900,3345067230,18500,18500,18500,18500,0
|
|
20240911,175800,3345067230,18500,18500,18500,18500,0
|
|
20240911,175700,3345067230,18500,18500,18500,18500,0
|
|
20240911,175600,3345067230,18500,18500,18500,18500,0
|
|
20240911,175500,3345067230,18500,18500,18500,18500,0
|
|
20240911,175400,3345067230,18500,18500,18500,18500,0
|
|
20240911,175300,3345067230,18500,18500,18500,18500,0
|
|
20240911,175200,3345067230,18500,18500,18500,18500,0
|
|
20240911,175100,3345067230,18500,18500,18500,18500,0
|
|
20240911,175000,3345067230,18500,18500,18500,18500,0
|
|
20240911,174900,3345067230,18500,18500,18500,18500,0
|
|
20240911,174800,3345067230,18500,18500,18500,18500,0
|
|
20240911,174700,3345067230,18500,18500,18500,18500,0
|
|
20240911,174600,3345067230,18500,18500,18500,18500,0
|
|
20240911,174500,3345067230,18500,18500,18500,18500,0
|
|
20240911,174400,3345067230,18500,18500,18500,18500,3134
|
|
20240911,174300,3345067230,18500,18500,18500,18500,0
|
|
20240911,174200,3345067230,18500,18500,18500,18500,0
|
|
20240911,174100,3345067230,18500,18500,18500,18500,0
|
|
20240911,174000,3345067230,18500,18500,18500,18500,0
|
|
20240911,173900,3345067230,18500,18500,18500,18500,0
|
|
20240911,173800,3345067230,18500,18500,18500,18500,0
|
|
20240911,173700,3345067230,18500,18500,18500,18500,0
|
|
20240911,173600,3345067230,18500,18500,18500,18500,0
|
|
20240911,173500,3345067230,18500,18500,18500,18500,0
|
|
20240911,173400,3345067230,18500,18500,18500,18500,0
|
|
20240911,173300,3345067230,18500,18500,18500,18500,0
|
|
20240911,173200,3345067230,18500,18500,18500,18500,0
|
|
20240911,173100,3345067230,18500,18500,18500,18500,0
|
|
20240911,173000,3345067230,18500,18500,18500,18500,0
|
|
20240911,172900,3345067230,18500,18500,18500,18500,0
|
|
20240911,172800,3345067230,18500,18500,18500,18500,0
|
|
20240911,172700,3345067230,18500,18500,18500,18500,0
|
|
20240911,172600,3345067230,18500,18500,18500,18500,0
|
|
20240911,172500,3345067230,18500,18500,18500,18500,0
|
|
20240911,172400,3345067230,18500,18500,18500,18500,0
|
|
20240911,172300,3345067230,18500,18500,18500,18500,0
|
|
20240911,172200,3345067230,18500,18500,18500,18500,0
|
|
20240911,172100,3345067230,18500,18500,18500,18500,0
|
|
20240911,172000,3345067230,18500,18500,18500,18500,0
|
|
20240911,171900,3345067230,18500,18500,18500,18500,0
|
|
20240911,171800,3345067230,18500,18500,18500,18500,0
|
|
20240911,171700,3345067230,18500,18500,18500,18500,0
|
|
20240911,171600,3345067230,18500,18500,18500,18500,0
|
|
20240911,171500,3345067230,18500,18500,18500,18500,0
|
|
20240911,171400,3345067230,18500,18500,18500,18500,3134
|
|
20240911,171300,3345067230,18500,18500,18500,18500,0
|
|
20240911,171200,3345067230,18500,18500,18500,18500,0
|
|
20240911,171100,3345067230,18500,18500,18500,18500,0
|
|
20240911,171000,3345067230,18500,18500,18500,18500,0
|
|
20240911,170900,3345067230,18500,18500,18500,18500,0
|
|
20240911,170800,3345067230,18500,18500,18500,18500,0
|
|
20240911,170700,3345067230,18500,18500,18500,18500,0
|
|
20240911,170600,3345067230,18500,18500,18500,18500,0
|
|
20240911,170500,3345067230,18500,18500,18500,18500,0
|
|
20240911,170400,3345067230,18500,18500,18500,18500,0
|
|
20240911,170300,3345067230,18500,18500,18500,18500,0
|
|
20240911,170200,3345067230,18500,18500,18500,18500,0
|
|
20240911,170100,3345067230,18500,18500,18500,18500,0
|
|
20240911,170000,3345067230,18500,18500,18500,18500,0
|
|
20240911,165900,3345067230,18500,18500,18500,18500,0
|
|
20240911,165800,3345067230,18500,18500,18500,18500,0
|
|
20240911,165700,3345067230,18500,18500,18500,18500,0
|
|
20240911,165600,3345067230,18500,18500,18500,18500,0
|
|
20240911,165500,3345067230,18500,18500,18500,18500,0
|
|
20240911,165400,3345067230,18500,18500,18500,18500,0
|
|
20240911,165300,3345067230,18500,18500,18500,18500,0
|
|
20240911,165200,3345067230,18500,18500,18500,18500,0
|
|
20240911,165100,3345067230,18500,18500,18500,18500,0
|
|
20240911,165000,3345067230,18500,18500,18500,18500,0
|
|
20240911,164900,3345067230,18500,18500,18500,18500,0
|
|
20240911,164800,3345067230,18500,18500,18500,18500,0
|
|
20240911,164700,3345067230,18500,18500,18500,18500,0
|
|
20240911,164600,3345067230,18500,18500,18500,18500,0
|
|
20240911,164500,3345067230,18500,18500,18500,18500,0
|
|
20240911,164400,3345067230,18500,18500,18500,18500,3134
|
|
20240911,164300,3345067230,18500,18500,18500,18500,0
|
|
20240911,164200,3345067230,18500,18500,18500,18500,0
|
|
20240911,164100,3345067230,18500,18500,18500,18500,0
|
|
20240911,164000,3345067230,18500,18500,18500,18500,0
|
|
20240911,163900,3345067230,18500,18500,18500,18500,0
|
|
20240911,163800,3345067230,18500,18500,18500,18500,0
|
|
20240911,163700,3345067230,18500,18500,18500,18500,0
|
|
20240911,163600,3345067230,18500,18500,18500,18500,0
|
|
20240911,163500,3345067230,18500,18500,18500,18500,0
|
|
20240911,163400,3345067230,18500,18500,18500,18500,0
|
|
20240911,163300,3345067230,18500,18500,18500,18500,0
|
|
20240911,163200,3345067230,18500,18500,18500,18500,0
|
|
20240911,163100,3345067230,18500,18500,18500,18500,0
|
|
20240911,163000,3345067230,18500,18500,18500,18500,0
|
|
20240911,162900,3345067230,18500,18500,18500,18500,0
|
|
20240911,162800,3345067230,18500,18500,18500,18500,0
|
|
20240911,162700,3345067230,18500,18500,18500,18500,0
|
|
20240911,162600,3345067230,18500,18500,18500,18500,0
|
|
20240911,162500,3345067230,18500,18500,18500,18500,0
|
|
20240911,162400,3345067230,18500,18500,18500,18500,0
|
|
20240911,162300,3345067230,18500,18500,18500,18500,0
|
|
20240911,162200,3345067230,18500,18500,18500,18500,0
|
|
20240911,162100,3345067230,18500,18500,18500,18500,0
|
|
20240911,162000,3345067230,18500,18500,18500,18500,0
|
|
20240911,161900,3345067230,18500,18500,18500,18500,0
|
|
20240911,161800,3345067230,18500,18500,18500,18500,0
|
|
20240911,161700,3345067230,18500,18500,18500,18500,0
|
|
20240911,161600,3345067230,18500,18500,18500,18500,0
|
|
20240911,161500,3345067230,18500,18500,18500,18500,0
|
|
20240911,161400,3345067230,18500,18500,18500,18500,3134
|
|
20240911,161300,3345067230,18500,18500,18500,18500,0
|
|
20240911,161200,3345067230,18500,18500,18500,18500,0
|
|
20240911,161100,3345067230,18500,18500,18500,18500,0
|
|
20240911,161000,3345067230,18500,18500,18500,18500,0
|
|
20240911,160900,3345067230,18500,18500,18500,18500,0
|
|
20240911,160800,3345067230,18500,18500,18500,18500,0
|
|
20240911,160700,3345067230,18500,18500,18500,18500,0
|
|
20240911,160600,3345067230,18500,18500,18500,18500,0
|
|
20240911,160500,3345067230,18500,18500,18500,18500,0
|
|
20240911,160400,3345067230,18500,18500,18500,18500,0
|
|
20240911,160300,3345067230,18500,18500,18500,18500,0
|
|
20240911,160200,3345067230,18500,18500,18500,18500,0
|
|
20240911,160100,3345067230,18500,18500,18500,18500,0
|
|
20240911,160000,3345067230,18500,18500,18500,18500,0
|
|
20240911,155900,3345067230,18500,18500,18500,18500,0
|
|
20240911,155800,3345067230,18500,18500,18500,18500,0
|
|
20240911,155700,3345067230,18500,18500,18500,18500,0
|
|
20240911,155600,3345067230,18500,18500,18500,18500,0
|
|
20240911,155500,3345067230,18500,18500,18500,18500,0
|
|
20240911,155400,3345067230,18500,18500,18500,18500,0
|
|
20240911,155300,3345067230,18500,18500,18500,18500,0
|
|
20240911,155200,3345067230,18500,18500,18500,18500,0
|
|
20240911,155100,3345067230,18500,18500,18500,18500,0
|
|
20240911,155000,3345067230,18500,18500,18500,18500,0
|
|
20240911,154900,3345067230,18500,18500,18500,18500,0
|
|
20240911,154800,3345067230,18500,18500,18500,18500,0
|
|
20240911,154700,3345067230,18500,18500,18500,18500,0
|
|
20240911,154600,3345067230,18500,18500,18500,18500,0
|
|
20240911,154500,3345067230,18500,18500,18500,18500,0
|
|
20240911,154400,3345067230,18500,18500,18500,18500,3134
|
|
20240911,154300,3345067230,18500,18500,18500,18500,0
|
|
20240911,154200,3345067230,18500,18500,18500,18500,0
|
|
20240911,154100,3345067230,18500,18500,18500,18500,0
|
|
20240911,154000,3345067230,18500,18500,18500,18500,0
|
|
20240911,153900,3345067230,18500,18500,18500,18500,0
|
|
20240911,153800,3345067230,18500,18500,18500,18500,0
|
|
20240911,153700,3345067230,18500,18500,18500,18500,0
|
|
20240911,153600,3345067230,18500,18500,18500,18500,0
|
|
20240911,153500,3345067230,18500,18500,18500,18500,0
|
|
20240911,153400,3345067230,18500,18500,18500,18500,0
|
|
20240911,153300,3345067230,18500,18500,18500,18500,0
|
|
20240911,153200,3345067230,18500,18500,18500,18500,0
|
|
20240911,153100,3345067230,18500,18500,18500,18500,0
|
|
20240911,153000,3345067230,18500,18500,18500,18500,3134
|
|
20240911,152900,3287088230,18570,18570,18570,18570,0
|
|
20240911,152800,3287088230,18570,18570,18570,18570,0
|
|
20240911,152700,3287088230,18570,18570,18570,18570,0
|
|
20240911,152600,3287088230,18570,18570,18570,18570,0
|
|
20240911,152500,3287088230,18570,18570,18570,18570,0
|
|
20240911,152400,3287088230,18570,18570,18570,18570,0
|
|
20240911,152300,3287088230,18570,18570,18570,18570,0
|
|
20240911,152200,3287088230,18570,18570,18570,18570,0
|
|
20240911,152100,3287088230,18570,18570,18570,18570,0
|
|
20240911,152000,3287088230,18570,18570,18570,18570,0
|
|
20240911,151900,3287088230,18570,18530,18580,18530,420
|
|
20240911,151800,3279293180,18520,18520,18520,18510,196
|
|
20240911,151700,3275663780,18520,18580,18600,18520,284
|
|
20240911,151600,3270393400,18590,18600,18600,18570,92
|
|
20240911,151500,3268683180,18600,18540,18600,18530,1439
|
|
20240911,151400,3241953040,18540,18530,18540,18530,73
|
|
20240911,151300,3240599780,18530,18560,18560,18530,196
|
|
20240911,151200,3236964140,18550,18550,18560,18540,315
|
|
20240911,151100,3231120950,18550,18540,18550,18540,235
|
|
20240911,151000,3226763470,18520,18510,18520,18500,158
|
|
20240911,150900,3223837460,18510,18510,18520,18500,261
|
|
20240911,150800,3219006100,18510,18500,18510,18490,64
|
|
20240911,150700,3217822040,18510,18460,18510,18460,82
|
|
20240911,150600,3216306290,18460,18490,18510,18450,180
|
|
20240911,150500,3212978880,18490,18470,18490,18470,188
|
|
20240911,150400,3209505890,18460,18450,18460,18450,68
|
|
20240911,150300,3208251210,18440,18440,18460,18440,226
|
|
20240911,150200,3204083370,18440,18430,18440,18420,170
|
|
20240911,150100,3200949900,18430,18440,18450,18430,145
|
|
20240911,150000,3198276990,18440,18480,18480,18440,1161
|
|
20240911,145900,3176845340,18480,18520,18540,18480,243
|
|
20240911,145800,3172350260,18500,18500,18500,18500,209
|
|
20240911,145700,3168483760,18550,18510,18550,18500,709
|
|
20240911,145600,3155358320,18520,18520,18550,18520,70
|
|
20240911,145500,3154060890,18520,18510,18530,18500,240
|
|
20240911,145400,3149617530,18510,18520,18520,18510,102
|
|
20240911,145300,3147728640,18520,18500,18520,18490,98
|
|
20240911,145200,3145915460,18490,18520,18530,18480,709
|
|
20240911,145100,3132787270,18520,18460,18520,18460,105
|
|
20240911,145000,3130845720,18450,18430,18510,18430,360
|
|
20240911,144900,3124192450,18430,18410,18430,18410,89
|
|
20240911,144800,3122553250,18400,18430,18440,18400,148
|
|
20240911,144700,3119826520,18440,18440,18440,18430,132
|
|
20240911,144600,3117392510,18440,18490,18510,18430,475
|
|
20240911,144500,3108629900,18450,18460,18460,18450,143
|
|
20240911,144400,3105991440,18500,18500,18510,18500,229
|
|
20240911,144300,3101754420,18500,18450,18500,18440,187
|
|
20240911,144200,3098304650,18450,18400,18500,18400,2587
|
|
20240911,144100,3050621220,18410,18380,18420,18380,139
|
|
20240911,144000,3048062230,18420,18350,18420,18350,142
|
|
20240911,143900,3045454080,18360,18410,18430,18350,425
|
|
20240911,143800,3037639070,18400,18450,18450,18400,838
|
|
20240911,143700,3022196360,18450,18470,18470,18450,121
|
|
20240911,143600,3019962290,18510,18560,18560,18470,508
|
|
20240911,143500,3010556620,18550,18540,18560,18540,130
|
|
20240911,143400,3008145020,18570,18550,18570,18530,204
|
|
20240911,143300,3004358780,18560,18550,18560,18520,190
|
|
20240911,143200,3000834530,18540,18500,18540,18500,204
|
|
20240911,143100,2997055880,18510,18520,18520,18510,314
|
|
20240911,143000,2991241010,18520,18500,18550,18480,2392
|
|
20240911,142900,2946981110,18500,18560,18560,18490,671
|
|
20240911,142800,2934538660,18530,18600,18620,18530,1553
|
|
20240911,142700,2905690970,18600,18630,18630,18600,613
|
|
20240911,142600,2894274450,18620,18630,18630,18620,370
|
|
20240911,142500,2887385040,18630,18620,18630,18620,246
|
|
20240911,142400,2882802910,18620,18660,18660,18610,445
|
|
20240911,142300,2874508570,18650,18640,18650,18640,286
|
|
20240911,142200,2869176640,18660,18630,18670,18630,396
|
|
20240911,142100,2861786180,18610,18630,18670,18560,1210
|
|
20240911,142000,2839236480,18640,18640,18640,18600,1030
|
|
20240911,141900,2820053160,18640,18680,18680,18640,683
|
|
20240911,141800,2807305830,18680,18700,18700,18660,313
|
|
20240911,141700,2801457470,18670,18740,18740,18660,843
|
|
20240911,141600,2785683490,18750,18730,18750,18720,351
|
|
20240911,141500,2779108640,18720,18690,18740,18690,237
|
|
20240911,141400,2774671080,18680,18660,18690,18660,107
|
|
20240911,141300,2772672700,18670,18700,18700,18650,288
|
|
20240911,141200,2767297870,18720,18730,18730,18710,429
|
|
20240911,141100,2759264930,18730,18710,18740,18710,418
|
|
20240911,141000,2751434820,18700,18700,18710,18650,717
|
|
20240911,140900,2738031220,18700,18710,18730,18700,384
|
|
20240911,140800,2730845020,18710,18730,18730,18710,283
|
|
20240911,140700,2725547300,18730,18800,18800,18730,403
|
|
20240911,140600,2717986620,18800,18870,18870,18800,880
|
|
20240911,140500,2701401360,18870,18840,18890,18840,165
|
|
20240911,140400,2698287900,18820,18910,18910,18820,410
|
|
20240911,140300,2690557170,18920,18840,18920,18810,369
|
|
20240911,140200,2683599770,18850,18810,18870,18800,628
|
|
20240911,140100,2671764150,18810,18820,18820,18800,208
|
|
20240911,140000,2667851280,18820,18870,18870,18820,463
|
|
20240911,135900,2659129300,18840,18870,18870,18820,434
|
|
20240911,135800,2650942790,18870,18870,18930,18750,749
|
|
20240911,135700,2636816500,18930,18840,18930,18840,27
|
|
20240911,135600,2636307160,18840,18880,18920,18810,600
|
|
20240911,135500,2625009230,18900,18910,18930,18900,674
|
|
20240911,135400,2612262630,18910,18900,18910,18890,193
|
|
20240911,135300,2608615870,18900,18890,18910,18890,240
|
|
20240911,135200,2604080510,18890,18910,18920,18890,895
|
|
20240911,135100,2587161910,18910,18900,18920,18900,266
|
|
20240911,135000,2582131620,18910,18900,18910,18900,249
|
|
20240911,134900,2577424960,18910,18920,18940,18910,382
|
|
20240911,134800,2570199330,18920,18960,18960,18900,724
|
|
20240911,134700,2556486530,18950,18910,18960,18910,742
|
|
20240911,134600,2542435150,18930,18840,18930,18830,906
|
|
20240911,134500,2525333340,18840,18850,18850,18840,562
|
|
20240911,134400,2514743310,18850,18810,18850,18810,337
|
|
20240911,134300,2508392020,18820,18820,18870,18810,1567
|
|
20240911,134200,2478890390,18820,18840,18850,18810,470
|
|
20240911,134100,2470041620,18850,18780,18850,18770,245
|
|
20240911,134000,2465442690,18780,18760,18780,18760,307
|
|
20240911,133900,2459679890,18750,18890,18890,18660,1077
|
|
20240911,133800,2439424660,18900,18950,18950,18900,801
|
|
20240911,133700,2424262320,18940,18940,18950,18940,365
|
|
20240911,133600,2417346940,18950,18970,18970,18940,1757
|
|
20240911,133500,2384030730,18970,19000,19000,18960,1358
|
|
20240911,133400,2358249340,19000,18930,19000,18930,2369
|
|
20240911,133300,2313315620,18930,18880,18930,18870,3067
|
|
20240911,133200,2255366430,18870,18840,18880,18830,1255
|
|
20240911,133100,2231714270,18840,18840,18860,18830,633
|
|
20240911,133000,2219787120,18840,18800,18840,18790,633
|
|
20240911,132900,2207882310,18800,18850,18880,18800,1187
|
|
20240911,132800,2185536700,18860,18790,18900,18790,2896
|
|
20240911,132700,2131026280,18790,18750,18790,18750,1470
|
|
20240911,132600,2103431990,18750,18730,18750,18730,318
|
|
20240911,132500,2097472290,18730,18690,18730,18680,551
|
|
20240911,132400,2087167390,18690,18680,18690,18660,643
|
|
20240911,132300,2075155440,18680,18700,18700,18680,385
|
|
20240911,132200,2067961740,18700,18660,18700,18650,1402
|
|
20240911,132100,2041770770,18660,18730,18730,18660,910
|
|
20240911,132000,2024756120,18730,18750,18770,18730,1053
|
|
20240911,131900,2005012080,18750,18680,18750,18670,3234
|
|
20240911,131800,1944532930,18680,18690,18690,18670,484
|
|
20240911,131700,1935493520,18690,18680,18690,18670,417
|
|
20240911,131600,1927703520,18680,18650,18680,18640,707
|
|
20240911,131500,1914515530,18640,18630,18650,18630,889
|
|
20240911,131400,1897947160,18630,18520,18640,18520,2266
|
|
20240911,131300,1855870440,18530,18530,18540,18520,424
|
|
20240911,131200,1848012670,18530,18500,18530,18490,1451
|
|
20240911,131100,1821159790,18500,18520,18520,18490,400
|
|
20240911,131000,1813757790,18510,18470,18520,18470,1972
|
|
20240911,130900,1777277240,18470,18470,18490,18460,1022
|
|
20240911,130800,1758393630,18470,18410,18470,18410,1076
|
|
20240911,130700,1738553530,18410,18400,18410,18350,351
|
|
20240911,130600,1732096670,18410,18350,18410,18330,487
|
|
20240911,130500,1723150810,18350,18310,18350,18310,290
|
|
20240911,130400,1717836430,18310,18350,18350,18310,110
|
|
20240911,130300,1715821690,18360,18300,18360,18300,548
|
|
20240911,130200,1705770070,18300,18300,18300,18300,77
|
|
20240911,130100,1704360970,18300,18300,18350,18300,144
|
|
20240911,130000,1701722370,18300,18300,18300,18300,69
|
|
20240911,125900,1700459670,18300,18330,18330,18300,221
|
|
20240911,125800,1696414500,18320,18340,18350,18320,532
|
|
20240911,125700,1686656060,18350,18340,18350,18340,10
|
|
20240911,125600,1686472640,18340,18350,18350,18340,64
|
|
20240911,125500,1685298860,18350,18340,18350,18340,73
|
|
20240911,125400,1683959510,18350,18310,18350,18310,578
|
|
20240911,125300,1673364750,18240,18240,18240,18240,2
|
|
20240911,125200,1673328270,18230,18230,18230,18230,0
|
|
20240911,125100,1673328270,18230,18230,18230,18230,4
|
|
20240911,125000,1673255350,18220,18260,18260,18220,125
|
|
20240911,124900,1670975060,18260,18260,18260,18260,0
|
|
20240911,124800,1670975060,18260,18260,18300,18260,48
|
|
20240911,124700,1670097060,18260,18260,18260,18260,1
|
|
20240911,124600,1670078800,18260,18250,18260,18250,63
|
|
20240911,124500,1668928520,18250,18240,18250,18230,245
|
|
20240911,124400,1664457800,18250,18250,18250,18250,11
|
|
20240911,124300,1664257050,18250,18250,18250,18250,33
|
|
20240911,124200,1663654800,18240,18250,18250,18240,37
|
|
20240911,124100,1662979560,18250,18250,18250,18250,38
|
|
20240911,124000,1662286060,18250,18270,18270,18250,87
|
|
20240911,123900,1660697370,18270,18310,18310,18270,98
|
|
20240911,123800,1658904330,18320,18320,18320,18320,1
|
|
20240911,123700,1658886010,18320,18270,18320,18270,4
|
|
20240911,123600,1658812830,18260,18250,18260,18250,164
|
|
20240911,123500,1655818420,18230,18250,18260,18230,332
|
|
20240911,123400,1649760420,18260,18240,18260,18240,37
|
|
20240911,123300,1649085500,18320,18270,18320,18270,12
|
|
20240911,123200,1648866210,18270,18340,18340,18270,534
|
|
20240911,123100,1639090870,18340,18350,18350,18340,7
|
|
20240911,123000,1638962480,18350,18330,18350,18320,97
|
|
20240911,122900,1637184620,18330,18350,18350,18330,157
|
|
20240911,122800,1634305650,18350,18330,18350,18330,407
|
|
20240911,122700,1626844830,18330,18280,18340,18280,1198
|
|
20240911,122600,1604898510,18290,18290,18290,18290,20
|
|
20240911,122500,1604532710,18230,18220,18320,18220,279
|
|
20240911,122400,1599426470,18220,18220,18220,18220,20
|
|
20240911,122300,1599062070,18310,18280,18310,18280,80
|
|
20240911,122200,1597599490,18190,18190,18190,18190,0
|
|
20240911,122100,1597599490,18190,18290,18290,18190,43
|
|
20240911,122000,1596817220,18300,18220,18300,18190,126
|
|
20240911,121900,1594512030,18190,18190,18190,18190,0
|
|
20240911,121800,1594512030,18190,18190,18210,18180,268
|
|
20240911,121700,1589636670,18200,18200,18200,18200,249
|
|
20240911,121600,1585104870,18200,18210,18210,18200,314
|
|
20240911,121500,1579390000,18210,18230,18230,18200,696
|
|
20240911,121400,1566718370,18240,18280,18280,18230,388
|
|
20240911,121300,1559643360,18280,18280,18280,18270,22
|
|
20240911,121200,1559241300,18310,18310,18310,18310,4
|
|
20240911,121100,1559168060,18320,18320,18320,18320,8
|
|
20240911,121000,1559021500,18320,18280,18320,18280,2
|
|
20240911,120900,1558984900,18320,18320,18320,18320,3
|
|
20240911,120800,1558929940,18320,18310,18320,18310,100
|
|
20240911,120700,1557097960,18320,18270,18320,18270,12
|
|
20240911,120600,1556878670,18330,18280,18330,18270,64
|
|
20240911,120500,1555705860,18280,18330,18330,18280,10
|
|
20240911,120400,1555522670,18330,18330,18330,18330,0
|
|
20240911,120300,1555522670,18330,18330,18330,18330,3
|
|
20240911,120200,1555467680,18330,18310,18330,18310,217
|
|
20240911,120100,1551493050,18310,18310,18310,18300,12
|
|
20240911,120000,1551273350,18260,18230,18260,18230,60
|
|
20240911,115900,1550178030,18230,18230,18230,18230,60
|
|
20240911,115800,1549084230,18230,18250,18260,18230,66
|
|
20240911,115700,1547880090,18240,18270,18270,18240,40
|
|
20240911,115600,1547149770,18270,18340,18340,18270,156
|
|
20240911,115500,1544293420,18340,18300,18340,18300,27
|
|
20240911,115400,1543799240,18340,18300,18340,18300,30
|
|
20240911,115300,1543249720,18300,18300,18300,18300,120
|
|
20240911,115200,1541053720,18300,18300,18300,18300,66
|
|
20240911,115100,1539845920,18300,18300,18300,18300,137
|
|
20240911,115000,1537338820,18300,18400,18420,18290,417
|
|
20240911,114900,1529669570,18420,18270,18420,18270,40
|
|
20240911,114800,1528933070,18240,18430,18430,18240,448
|
|
20240911,114700,1520723210,18430,18370,18430,18370,8
|
|
20240911,114600,1520576130,18370,18370,18370,18370,125
|
|
20240911,114500,1518279880,18370,18450,18450,18370,50
|
|
20240911,114400,1517360360,18450,18450,18450,18400,354
|
|
20240911,114300,1510839950,18420,18450,18450,18420,192
|
|
20240911,114200,1507300140,18460,18460,18460,18460,98
|
|
20240911,114100,1505491060,18460,18450,18460,18400,545
|
|
20240911,114000,1495438280,18460,18430,18460,18390,487
|
|
20240911,113900,1486464890,18440,18420,18440,18410,33
|
|
20240911,113800,1485857130,18360,18450,18460,18350,689
|
|
20240911,113700,1473187170,18450,18480,18480,18450,636
|
|
20240911,113600,1461436660,18480,18440,18480,18440,1157
|
|
20240911,113500,1440075710,18440,18450,18450,18440,245
|
|
20240911,113400,1435556460,18450,18470,18470,18450,84
|
|
20240911,113300,1434005040,18470,18450,18470,18440,662
|
|
20240911,113200,1421789660,18450,18410,18460,18400,1178
|
|
20240911,113100,1400081400,18410,18440,18440,18410,177
|
|
20240911,113000,1396819050,18440,18400,18450,18400,1312
|
|
20240911,112900,1372648270,18400,18400,18400,18380,435
|
|
20240911,112800,1364645380,18400,18360,18400,18350,1332
|
|
20240911,112700,1340144320,18360,18350,18390,18350,2166
|
|
20240911,112600,1300323350,18300,18290,18340,18290,413
|
|
20240911,112500,1292758180,18290,18290,18290,18280,210
|
|
20240911,112400,1288917290,18290,18320,18330,18290,266
|
|
20240911,112300,1284043360,18320,18310,18320,18300,79
|
|
20240911,112200,1282597490,18320,18330,18340,18320,114
|
|
20240911,112100,1280508500,18330,18370,18380,18330,191
|
|
20240911,112000,1277002480,18370,18200,18390,18200,8089
|
|
20240911,111900,1128995530,18200,18200,18200,18200,85
|
|
20240911,111800,1127448530,18210,18190,18210,18190,732
|
|
20240911,111700,1114120070,18180,18170,18190,18150,612
|
|
20240911,111600,1102997730,18170,18170,18170,18170,6
|
|
20240911,111500,1102888710,18160,18150,18160,18150,42
|
|
20240911,111400,1102126400,18130,18110,18130,18110,415
|
|
20240911,111300,1094605650,18110,18060,18110,18030,488
|
|
20240911,111200,1085776410,18090,18080,18090,18080,40
|
|
20240911,111100,1085053010,18020,18070,18080,18020,221
|
|
20240911,111000,1081063260,18060,18020,18060,18020,139
|
|
20240911,110900,1078554860,18020,17970,18020,17950,558
|
|
20240911,110800,1068510560,17930,17910,17930,17910,86
|
|
20240911,110700,1066968780,17910,17930,17930,17910,392
|
|
20240911,110600,1059946950,17930,17970,17970,17930,68
|
|
20240911,110500,1058727590,17930,17930,17930,17930,5
|
|
20240911,110400,1058637940,17940,17910,17950,17910,156
|
|
20240911,110300,1055838950,17910,17930,17930,17910,60
|
|
20240911,110200,1054763790,17950,17940,17950,17930,295
|
|
20240911,110100,1049473480,17940,17910,17940,17910,93
|
|
20240911,110000,1047805130,17910,17920,17920,17910,40
|
|
20240911,105900,1047088630,17920,17930,17930,17910,49
|
|
20240911,105800,1046210600,17930,17930,17930,17930,23
|
|
20240911,105700,1045798210,17930,17930,17930,17930,20
|
|
20240911,105600,1045439610,17930,17900,17930,17900,757
|
|
20240911,105500,1031870810,17920,17920,17930,17920,140
|
|
20240911,105400,1029361980,17930,17930,17930,17930,0
|
|
20240911,105300,1029361980,17930,17980,17980,17920,82
|
|
20240911,105200,1027891720,17990,17990,17990,17990,1
|
|
20240911,105100,1027873730,17900,17900,17900,17900,150
|
|
20240911,105000,1025188730,17900,17910,17910,17900,59
|
|
20240911,104900,1024132490,17900,17930,17930,17900,37
|
|
20240911,104800,1023469730,17980,17990,18020,17910,193
|
|
20240911,104700,1020006440,18020,18020,18020,18020,8
|
|
20240911,104600,1019862280,18020,18020,18020,18020,72
|
|
20240911,104500,1018564840,18020,17990,18020,17990,76
|
|
20240911,104400,1017196040,17990,17990,17990,17990,3
|
|
20240911,104300,1017142070,18000,18010,18010,18000,43
|
|
20240911,104200,1016368020,18010,17860,18010,17860,116
|
|
20240911,104100,1014284860,17860,17900,17920,17850,421
|
|
20240911,104000,1006755710,17890,17900,17910,17890,275
|
|
20240911,103900,1001833110,17900,17940,17940,17900,315
|
|
20240911,103800,996186170,17940,17990,17990,17940,169
|
|
20240911,103700,993150840,18000,18030,18030,18000,163
|
|
20240911,103600,990215620,18030,18000,18030,18000,80
|
|
20240911,103500,988775590,17990,17990,17990,17990,174
|
|
20240911,103400,985645330,17980,17970,17980,17970,202
|
|
20240911,103300,982015000,17980,18040,18040,17960,1525
|
|
20240911,103200,954564290,18040,18070,18070,18040,133
|
|
20240911,103100,952164170,18080,18090,18090,18080,282
|
|
20240911,103000,947063140,18090,18120,18120,18090,162
|
|
20240911,102900,944129180,18120,18120,18120,18120,10
|
|
20240911,102800,943947980,18120,18130,18130,18120,50
|
|
20240911,102700,943041590,18110,18110,18120,18110,110
|
|
20240911,102600,941049460,18120,18120,18120,18110,125
|
|
20240911,102500,938784660,18120,18130,18130,18120,111
|
|
20240911,102400,936773260,18130,18120,18130,18120,3
|
|
20240911,102300,936718890,18120,18140,18140,18120,158
|
|
20240911,102200,933854670,18150,18150,18150,18150,7
|
|
20240911,102100,933727620,18150,18150,18160,18150,53
|
|
20240911,102000,932765660,18160,18150,18160,18150,17
|
|
20240911,101900,932457100,18140,18150,18160,18140,78
|
|
20240911,101800,931041590,18170,18160,18170,18160,8
|
|
20240911,101700,930896280,18170,18160,18170,18160,9
|
|
20240911,101600,930732830,18160,18160,18170,18160,67
|
|
20240911,101500,929516090,18160,18170,18170,18160,18
|
|
20240911,101400,929189190,18160,18160,18170,18160,381
|
|
20240911,101300,922269810,18160,18180,18180,18160,406
|
|
20240911,101200,914893720,18190,18190,18190,18190,3
|
|
20240911,101100,914839150,18190,18160,18200,18160,31
|
|
20240911,101000,914275790,18160,18200,18200,18160,153
|
|
20240911,100900,911494890,18170,18220,18220,18170,128
|
|
20240911,100800,909166780,18220,18210,18220,18210,520
|
|
20240911,100700,899697510,18210,18200,18210,18200,76
|
|
20240911,100600,898313630,18200,18120,18210,18120,925
|
|
20240911,100500,881506340,18120,18150,18170,18100,962
|
|
20240911,100400,864057740,18150,18190,18190,18150,138
|
|
20240911,100300,861550200,18210,18210,18210,18200,73
|
|
20240911,100200,860220890,18240,18240,18240,18150,68
|
|
20240911,100100,858985470,18170,18240,18240,18170,51
|
|
20240911,100000,858055550,18240,18170,18240,18150,788
|
|
20240911,095900,843738690,18170,18180,18180,18170,151
|
|
20240911,095800,840994230,18180,18250,18250,18180,426
|
|
20240911,095700,833245180,18240,18220,18260,18220,80
|
|
20240911,095600,831786060,18250,18260,18260,18220,84
|
|
20240911,095500,830252720,18260,18250,18260,18220,464
|
|
20240911,095400,821788040,18250,18250,18260,18210,1216
|
|
20240911,095300,799588210,18270,18270,18270,18250,120
|
|
20240911,095200,797396180,18270,18290,18290,18200,572
|
|
20240911,095100,786983730,18290,18260,18300,18260,684
|
|
20240911,095000,774473970,18190,18140,18300,18140,7938
|
|
20240911,094900,630004650,18140,18100,18150,18100,1940
|
|
20240911,094800,594836360,18100,18090,18100,18060,161
|
|
20240911,094700,591925460,18090,18070,18090,18060,67
|
|
20240911,094600,590714360,18070,18100,18100,18070,31
|
|
20240911,094500,590153470,18060,18050,18100,18050,608
|
|
20240911,094400,579165840,18050,18040,18050,18030,90
|
|
20240911,094300,577542790,18040,18070,18100,18020,160
|
|
20240911,094200,574655440,18070,18080,18100,18050,44
|
|
20240911,094100,573860450,18110,18110,18120,18060,60
|
|
20240911,094000,572775860,18000,18130,18130,18000,279
|
|
20240911,093900,567743210,18130,18030,18130,18030,80
|
|
20240911,093800,566295040,18100,18070,18100,18050,95
|
|
20240911,093700,564578050,18050,18070,18070,18050,479
|
|
20240911,093600,555928320,18070,18060,18090,18040,318
|
|
20240911,093500,550182600,18070,18080,18080,18070,43
|
|
20240911,093400,549405170,18080,18090,18090,18040,558
|
|
20240911,093300,539338560,18080,18040,18080,18040,7
|
|
20240911,093200,539212240,18090,18090,18100,18090,106
|
|
20240911,093100,537294680,18100,18110,18110,17990,441
|
|
20240911,093000,529352540,18110,18140,18140,18080,122
|
|
20240911,092900,527144240,18140,18140,18140,18020,625
|
|
20240911,092800,515853860,18140,18140,18150,18090,550
|
|
20240911,092700,505883160,18140,18110,18140,18090,433
|
|
20240911,092600,498040260,18130,18130,18130,18080,178
|
|
20240911,092500,494815090,18100,18140,18150,18100,1223
|
|
20240911,092400,472651280,18130,18100,18150,18050,170
|
|
20240911,092300,469576140,18150,18050,18160,18040,2455
|
|
20240911,092200,425118250,18030,18080,18080,18030,429
|
|
20240911,092100,417368560,18080,18000,18080,17960,1196
|
|
20240911,092000,395803230,17980,18010,18050,17980,308
|
|
20240911,091900,390249370,18000,17950,18010,17890,463
|
|
20240911,091800,381932630,17960,17890,18010,17890,304
|
|
20240911,091700,376461850,17880,18000,18060,17860,1712
|
|
20240911,091600,345627970,17990,17990,18000,17970,768
|
|
20240911,091500,331813710,17980,17880,18000,17880,2584
|
|
20240911,091400,285431170,17880,17890,17890,17880,33
|
|
20240911,091300,284840940,17860,17870,17880,17850,561
|
|
20240911,091200,274821430,17880,17980,17980,17850,1590
|
|
20240911,091100,246385490,17980,17990,17990,17940,50
|
|
20240911,091000,245487920,17990,17990,17990,17910,186
|
|
20240911,090900,242143670,17990,18000,18000,17990,221
|
|
20240911,090800,238165740,18010,17900,18020,17900,1182
|
|
20240911,090700,216885040,18020,18050,18050,17900,761
|
|
20240911,090600,203199880,18080,18000,18090,18000,140
|
|
20240911,090500,200668760,18100,18020,18110,18000,1424
|
|
20240911,090400,174913420,18060,18060,18060,18000,1909
|
|
20240911,090300,140454650,18000,17890,18100,17850,2856
|
|
20240911,090200,89130830,17890,17830,17890,17830,1033
|
|
20240911,090100,70679080,17830,17750,17830,17740,1731
|
|
20240911,090000,39863780,17730,17590,17750,17590,2260
|