587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184400,3162663560,19660,19660,19660,19660,32466
|
|
20240912,184300,3162663560,19660,19660,19660,19660,0
|
|
20240912,184200,3162663560,19660,19660,19660,19660,0
|
|
20240912,184100,3162663560,19660,19660,19660,19660,0
|
|
20240912,184000,3162663560,19660,19660,19660,19660,0
|
|
20240912,183900,3162663560,19660,19660,19660,19660,0
|
|
20240912,183800,3162663560,19660,19660,19660,19660,0
|
|
20240912,183700,3162663560,19660,19660,19660,19660,0
|
|
20240912,183600,3162663560,19660,19660,19660,19660,0
|
|
20240912,183500,3162663560,19660,19660,19660,19660,0
|
|
20240912,183400,3162663560,19660,19660,19660,19660,0
|
|
20240912,183300,3162663560,19660,19660,19660,19660,0
|
|
20240912,183200,3162663560,19660,19660,19660,19660,0
|
|
20240912,183100,3162663560,19660,19660,19660,19660,0
|
|
20240912,183000,3162663560,19660,19660,19660,19660,0
|
|
20240912,182900,3162663560,19660,19660,19660,19660,0
|
|
20240912,182800,3162663560,19660,19660,19660,19660,0
|
|
20240912,182700,3162663560,19660,19660,19660,19660,0
|
|
20240912,182600,3162663560,19660,19660,19660,19660,0
|
|
20240912,182500,3162663560,19660,19660,19660,19660,0
|
|
20240912,182400,3162663560,19660,19660,19660,19660,0
|
|
20240912,182300,3162663560,19660,19660,19660,19660,0
|
|
20240912,182200,3162663560,19660,19660,19660,19660,0
|
|
20240912,182100,3162663560,19660,19660,19660,19660,0
|
|
20240912,182000,3162663560,19660,19660,19660,19660,0
|
|
20240912,181900,3162663560,19660,19660,19660,19660,0
|
|
20240912,181800,3162663560,19660,19660,19660,19660,0
|
|
20240912,181700,3162663560,19660,19660,19660,19660,0
|
|
20240912,181600,3162663560,19660,19660,19660,19660,0
|
|
20240912,181500,3162663560,19660,19660,19660,19660,0
|
|
20240912,181400,3162663560,19660,19660,19660,19660,32466
|
|
20240912,181300,3162663560,19660,19660,19660,19660,0
|
|
20240912,181200,3162663560,19660,19660,19660,19660,0
|
|
20240912,181100,3162663560,19660,19660,19660,19660,0
|
|
20240912,181000,3162663560,19660,19660,19660,19660,0
|
|
20240912,180900,3162663560,19660,19660,19660,19660,0
|
|
20240912,180800,3162663560,19660,19660,19660,19660,0
|
|
20240912,180700,3162663560,19660,19660,19660,19660,0
|
|
20240912,180600,3162663560,19660,19660,19660,19660,0
|
|
20240912,180500,3162663560,19660,19660,19660,19660,0
|
|
20240912,180400,3162663560,19660,19660,19660,19660,0
|
|
20240912,180300,3162663560,19660,19660,19660,19660,0
|
|
20240912,180200,3162663560,19660,19660,19660,19660,0
|
|
20240912,180100,3162663560,19660,19660,19660,19660,0
|
|
20240912,180000,3162663560,19660,19660,19660,19660,0
|
|
20240912,175900,3162663560,19660,19660,19660,19660,0
|
|
20240912,175800,3162663560,19660,19660,19660,19660,0
|
|
20240912,175700,3162663560,19660,19660,19660,19660,0
|
|
20240912,175600,3162663560,19660,19660,19660,19660,0
|
|
20240912,175500,3162663560,19660,19660,19660,19660,0
|
|
20240912,175400,3162663560,19660,19660,19660,19660,0
|
|
20240912,175300,3162663560,19660,19660,19660,19660,0
|
|
20240912,175200,3162663560,19660,19660,19660,19660,0
|
|
20240912,175100,3162663560,19660,19660,19660,19660,0
|
|
20240912,175000,3162663560,19660,19660,19660,19660,0
|
|
20240912,174900,3162663560,19660,19660,19660,19660,0
|
|
20240912,174800,3162663560,19660,19660,19660,19660,0
|
|
20240912,174700,3162663560,19660,19660,19660,19660,0
|
|
20240912,174600,3162663560,19660,19660,19660,19660,0
|
|
20240912,174500,3162663560,19660,19660,19660,19660,0
|
|
20240912,174400,3162663560,19660,19660,19660,19660,32466
|
|
20240912,174300,3162663560,19660,19660,19660,19660,0
|
|
20240912,174200,3162663560,19660,19660,19660,19660,0
|
|
20240912,174100,3162663560,19660,19660,19660,19660,0
|
|
20240912,174000,3162663560,19660,19660,19660,19660,0
|
|
20240912,173900,3162663560,19660,19660,19660,19660,0
|
|
20240912,173800,3162663560,19660,19660,19660,19660,0
|
|
20240912,173700,3162663560,19660,19660,19660,19660,0
|
|
20240912,173600,3162663560,19660,19660,19660,19660,0
|
|
20240912,173500,3162663560,19660,19660,19660,19660,0
|
|
20240912,173400,3162663560,19660,19660,19660,19660,0
|
|
20240912,173300,3162663560,19660,19660,19660,19660,0
|
|
20240912,173200,3162663560,19660,19660,19660,19660,0
|
|
20240912,173100,3162663560,19660,19660,19660,19660,0
|
|
20240912,173000,3162663560,19660,19660,19660,19660,0
|
|
20240912,172900,3162663560,19660,19660,19660,19660,0
|
|
20240912,172800,3162663560,19660,19660,19660,19660,0
|
|
20240912,172700,3162663560,19660,19660,19660,19660,0
|
|
20240912,172600,3162663560,19660,19660,19660,19660,0
|
|
20240912,172500,3162663560,19660,19660,19660,19660,0
|
|
20240912,172400,3162663560,19660,19660,19660,19660,0
|
|
20240912,172300,3162663560,19660,19660,19660,19660,0
|
|
20240912,172200,3162663560,19660,19660,19660,19660,0
|
|
20240912,172100,3162663560,19660,19660,19660,19660,0
|
|
20240912,172000,3162663560,19660,19660,19660,19660,0
|
|
20240912,171900,3162663560,19660,19660,19660,19660,0
|
|
20240912,171800,3162663560,19660,19660,19660,19660,0
|
|
20240912,171700,3162663560,19660,19660,19660,19660,0
|
|
20240912,171600,3162663560,19660,19660,19660,19660,0
|
|
20240912,171500,3162663560,19660,19660,19660,19660,0
|
|
20240912,171400,3162663560,19660,19660,19660,19660,32466
|
|
20240912,171300,3162663560,19660,19660,19660,19660,0
|
|
20240912,171200,3162663560,19660,19660,19660,19660,0
|
|
20240912,171100,3162663560,19660,19660,19660,19660,0
|
|
20240912,171000,3162663560,19660,19660,19660,19660,0
|
|
20240912,170900,3162663560,19660,19660,19660,19660,0
|
|
20240912,170800,3162663560,19660,19660,19660,19660,0
|
|
20240912,170700,3162663560,19660,19660,19660,19660,0
|
|
20240912,170600,3162663560,19660,19660,19660,19660,0
|
|
20240912,170500,3162663560,19660,19660,19660,19660,0
|
|
20240912,170400,3162663560,19660,19660,19660,19660,0
|
|
20240912,170300,3162663560,19660,19660,19660,19660,0
|
|
20240912,170200,3162663560,19660,19660,19660,19660,0
|
|
20240912,170100,3162663560,19660,19660,19660,19660,0
|
|
20240912,170000,3162663560,19660,19660,19660,19660,0
|
|
20240912,165900,3162663560,19660,19660,19660,19660,0
|
|
20240912,165800,3162663560,19660,19660,19660,19660,0
|
|
20240912,165700,3162663560,19660,19660,19660,19660,0
|
|
20240912,165600,3162663560,19660,19660,19660,19660,0
|
|
20240912,165500,3162663560,19660,19660,19660,19660,0
|
|
20240912,165400,3162663560,19660,19660,19660,19660,0
|
|
20240912,165300,3162663560,19660,19660,19660,19660,0
|
|
20240912,165200,3162663560,19660,19660,19660,19660,0
|
|
20240912,165100,3162663560,19660,19660,19660,19660,0
|
|
20240912,165000,3162663560,19660,19660,19660,19660,0
|
|
20240912,164900,3162663560,19660,19660,19660,19660,0
|
|
20240912,164800,3162663560,19660,19660,19660,19660,0
|
|
20240912,164700,3162663560,19660,19660,19660,19660,0
|
|
20240912,164600,3162663560,19660,19660,19660,19660,0
|
|
20240912,164500,3162663560,19660,19660,19660,19660,0
|
|
20240912,164400,3162663560,19660,19660,19660,19660,32466
|
|
20240912,164300,3162663560,19660,19660,19660,19660,0
|
|
20240912,164200,3162663560,19660,19660,19660,19660,0
|
|
20240912,164100,3162663560,19660,19660,19660,19660,0
|
|
20240912,164000,3162663560,19660,19660,19660,19660,0
|
|
20240912,163900,3162663560,19660,19660,19660,19660,0
|
|
20240912,163800,3162663560,19660,19660,19660,19660,0
|
|
20240912,163700,3162663560,19660,19660,19660,19660,0
|
|
20240912,163600,3162663560,19660,19660,19660,19660,0
|
|
20240912,163500,3162663560,19660,19660,19660,19660,0
|
|
20240912,163400,3162663560,19660,19660,19660,19660,0
|
|
20240912,163300,3162663560,19660,19660,19660,19660,0
|
|
20240912,163200,3162663560,19660,19660,19660,19660,0
|
|
20240912,163100,3162663560,19660,19660,19660,19660,0
|
|
20240912,163000,3162663560,19660,19660,19660,19660,0
|
|
20240912,162900,3162663560,19660,19660,19660,19660,0
|
|
20240912,162800,3162663560,19660,19660,19660,19660,0
|
|
20240912,162700,3162663560,19660,19660,19660,19660,0
|
|
20240912,162600,3162663560,19660,19660,19660,19660,0
|
|
20240912,162500,3162663560,19660,19660,19660,19660,0
|
|
20240912,162400,3162663560,19660,19660,19660,19660,0
|
|
20240912,162300,3162663560,19660,19660,19660,19660,0
|
|
20240912,162200,3162663560,19660,19660,19660,19660,0
|
|
20240912,162100,3162663560,19660,19660,19660,19660,0
|
|
20240912,162000,3162663560,19660,19660,19660,19660,0
|
|
20240912,161900,3162663560,19660,19660,19660,19660,0
|
|
20240912,161800,3162663560,19660,19660,19660,19660,0
|
|
20240912,161700,3162663560,19660,19660,19660,19660,0
|
|
20240912,161600,3162663560,19660,19660,19660,19660,0
|
|
20240912,161500,3162663560,19660,19660,19660,19660,0
|
|
20240912,161400,3162663560,19660,19660,19660,19660,32466
|
|
20240912,161300,3162663560,19660,19660,19660,19660,0
|
|
20240912,161200,3162663560,19660,19660,19660,19660,0
|
|
20240912,161100,3162663560,19660,19660,19660,19660,0
|
|
20240912,161000,3162663560,19660,19660,19660,19660,0
|
|
20240912,160900,3162663560,19660,19660,19660,19660,0
|
|
20240912,160800,3162663560,19660,19660,19660,19660,0
|
|
20240912,160700,3162663560,19660,19660,19660,19660,0
|
|
20240912,160600,3162663560,19660,19660,19660,19660,0
|
|
20240912,160500,3162663560,19660,19660,19660,19660,0
|
|
20240912,160400,3162663560,19660,19660,19660,19660,0
|
|
20240912,160300,3162663560,19660,19660,19660,19660,0
|
|
20240912,160200,3162663560,19660,19660,19660,19660,0
|
|
20240912,160100,3162663560,19660,19660,19660,19660,0
|
|
20240912,160000,3162663560,19660,19660,19660,19660,0
|
|
20240912,155900,3162663560,19660,19660,19660,19660,0
|
|
20240912,155800,3162663560,19660,19660,19660,19660,0
|
|
20240912,155700,3162663560,19660,19660,19660,19660,0
|
|
20240912,155600,3162663560,19660,19660,19660,19660,0
|
|
20240912,155500,3162663560,19660,19660,19660,19660,0
|
|
20240912,155400,3162663560,19660,19660,19660,19660,0
|
|
20240912,155300,3162663560,19660,19660,19660,19660,0
|
|
20240912,155200,3162663560,19660,19660,19660,19660,0
|
|
20240912,155100,3162663560,19660,19660,19660,19660,0
|
|
20240912,155000,3162663560,19660,19660,19660,19660,0
|
|
20240912,154900,3162663560,19660,19660,19660,19660,0
|
|
20240912,154800,3162663560,19660,19660,19660,19660,0
|
|
20240912,154700,3162663560,19660,19660,19660,19660,0
|
|
20240912,154600,3162663560,19660,19660,19660,19660,0
|
|
20240912,154500,3162663560,19660,19660,19660,19660,0
|
|
20240912,154400,3162663560,19660,19660,19660,19660,32466
|
|
20240912,154300,3162663560,19660,19660,19660,19660,0
|
|
20240912,154200,3162663560,19660,19660,19660,19660,0
|
|
20240912,154100,3162663560,19660,19660,19660,19660,0
|
|
20240912,154000,3162663560,19660,19660,19660,19660,0
|
|
20240912,153900,3162663560,19660,19660,19660,19660,0
|
|
20240912,153800,3162663560,19660,19660,19660,19660,0
|
|
20240912,153700,3162663560,19660,19660,19660,19660,0
|
|
20240912,153600,3162663560,19660,19660,19660,19660,0
|
|
20240912,153500,3162663560,19660,19660,19660,19660,0
|
|
20240912,153400,3162663560,19660,19660,19660,19660,0
|
|
20240912,153300,3162663560,19660,19660,19660,19660,0
|
|
20240912,153200,3162663560,19660,19660,19660,19660,0
|
|
20240912,153100,3162663560,19660,19660,19660,19660,0
|
|
20240912,153000,3162663560,19660,19660,19660,19660,32466
|
|
20240912,152900,2524382000,19600,19600,19600,19600,0
|
|
20240912,152800,2524382000,19600,19600,19600,19600,0
|
|
20240912,152700,2524382000,19600,19600,19600,19600,0
|
|
20240912,152600,2524382000,19600,19600,19600,19600,0
|
|
20240912,152500,2524382000,19600,19600,19600,19600,0
|
|
20240912,152400,2524382000,19600,19600,19600,19600,0
|
|
20240912,152300,2524382000,19600,19600,19600,19600,0
|
|
20240912,152200,2524382000,19600,19600,19600,19600,0
|
|
20240912,152100,2524382000,19600,19600,19600,19600,0
|
|
20240912,152000,2524382000,19600,19600,19600,19600,0
|
|
20240912,151900,2524382000,19600,19680,19680,19600,411
|
|
20240912,151800,2516318840,19680,19680,19700,19650,786
|
|
20240912,151700,2500858750,19690,19680,19690,19630,1349
|
|
20240912,151600,2474306250,19680,19650,19690,19630,1790
|
|
20240912,151500,2439099120,19650,19630,19650,19600,1795
|
|
20240912,151400,2403886390,19630,19570,19630,19570,1878
|
|
20240912,151300,2367073570,19560,19540,19580,19540,957
|
|
20240912,151200,2348363360,19540,19530,19540,19530,515
|
|
20240912,151100,2338301000,19540,19540,19550,19520,676
|
|
20240912,151000,2325091360,19520,19520,19540,19520,1316
|
|
20240912,150900,2299393920,19510,19500,19520,19500,1404
|
|
20240912,150800,2271996090,19510,19500,19510,19490,824
|
|
20240912,150700,2255926820,19500,19500,19500,19490,185
|
|
20240912,150600,2252319640,19500,19490,19500,19490,161
|
|
20240912,150500,2249180590,19500,19490,19500,19490,228
|
|
20240912,150400,2244736060,19500,19470,19500,19470,1274
|
|
20240912,150300,2219910580,19480,19480,19480,19470,100
|
|
20240912,150200,2217962620,19470,19430,19470,19430,1290
|
|
20240912,150100,2192878810,19430,19430,19430,19410,227
|
|
20240912,150000,2188468240,19430,19430,19430,19430,99
|
|
20240912,145900,2186544670,19430,19430,19430,19420,38
|
|
20240912,145800,2185806380,19410,19410,19430,19410,62
|
|
20240912,145700,2184602760,19430,19430,19430,19410,111
|
|
20240912,145600,2182447420,19420,19420,19420,19420,12
|
|
20240912,145500,2182214380,19430,19430,19430,19430,40
|
|
20240912,145400,2181437180,19440,19430,19440,19420,485
|
|
20240912,145300,2172012530,19420,19430,19430,19420,68
|
|
20240912,145200,2170691310,19430,19430,19440,19430,399
|
|
20240912,145100,2162937710,19430,19400,19430,19400,1009
|
|
20240912,145000,2143357100,19400,19400,19400,19400,10
|
|
20240912,144900,2143163100,19400,19380,19400,19370,365
|
|
20240912,144800,2136088430,19380,19380,19380,19370,137
|
|
20240912,144700,2133434170,19380,19380,19380,19350,257
|
|
20240912,144600,2128455140,19410,19410,19410,19410,145
|
|
20240912,144500,2125640690,19410,19410,19410,19380,149
|
|
20240912,144400,2122749230,19410,19380,19430,19380,66
|
|
20240912,144300,2121467610,19380,19380,19380,19370,46
|
|
20240912,144200,2120576170,19380,19380,19380,19360,507
|
|
20240912,144100,2110754470,19380,19430,19440,19350,612
|
|
20240912,144000,2098864470,19420,19400,19420,19360,761
|
|
20240912,143900,2084095690,19400,19360,19400,19360,873
|
|
20240912,143800,2067176340,19350,19320,19350,19320,1317
|
|
20240912,143700,2041707460,19310,19280,19310,19280,2105
|
|
20240912,143600,2001082110,19280,19280,19280,19280,1085
|
|
20240912,143500,1980163310,19280,19280,19280,19270,126
|
|
20240912,143400,1977734580,19290,19290,19290,19280,34
|
|
20240912,143300,1977078730,19290,19260,19290,19250,2621
|
|
20240912,143200,1926567380,19260,19250,19260,19240,241
|
|
20240912,143100,1921926240,19250,19250,19250,19250,6
|
|
20240912,143000,1921810740,19260,19270,19270,19250,195
|
|
20240912,142900,1918054810,19270,19280,19280,19270,333
|
|
20240912,142800,1911636680,19280,19280,19280,19270,103
|
|
20240912,142700,1909650850,19280,19260,19280,19260,355
|
|
20240912,142600,1902809930,19260,19270,19270,19260,233
|
|
20240912,142500,1898320030,19270,19270,19280,19260,764
|
|
20240912,142400,1883601650,19270,19260,19270,19250,92
|
|
20240912,142300,1881829640,19260,19270,19270,19260,4
|
|
20240912,142200,1881752590,19230,19280,19280,19230,89
|
|
20240912,142100,1880037540,19280,19280,19280,19230,147
|
|
20240912,142000,1877205070,19280,19280,19290,19280,92
|
|
20240912,141900,1875431300,19280,19270,19280,19270,258
|
|
20240912,141800,1870457560,19260,19220,19270,19220,54
|
|
20240912,141700,1869417380,19180,19260,19260,19180,103
|
|
20240912,141600,1867435780,19260,19240,19260,19240,132
|
|
20240912,141500,1864895550,19230,19190,19230,19190,61
|
|
20240912,141400,1863724450,19160,19170,19190,19150,414
|
|
20240912,141300,1855792490,19170,19210,19220,19160,505
|
|
20240912,141200,1846091100,19230,19250,19250,19210,596
|
|
20240912,141100,1834627200,19250,19250,19260,19250,68
|
|
20240912,141000,1833318130,19250,19220,19250,19210,767
|
|
20240912,140900,1818566130,19220,19220,19220,19220,36
|
|
20240912,140800,1817874210,19230,19230,19230,19210,355
|
|
20240912,140700,1811047960,19230,19240,19240,19220,553
|
|
20240912,140600,1800410800,19250,19250,19260,19240,154
|
|
20240912,140500,1797446240,19260,19250,19260,19250,66
|
|
20240912,140400,1796175440,19250,19240,19260,19240,297
|
|
20240912,140300,1790460830,19250,19240,19250,19240,36
|
|
20240912,140200,1789767990,19240,19250,19260,19240,239
|
|
20240912,140100,1785167550,19260,19250,19260,19250,41
|
|
20240912,140000,1784377900,19260,19240,19260,19230,138
|
|
20240912,135900,1781721570,19250,19260,19260,19250,40
|
|
20240912,135800,1780951180,19260,19280,19280,19250,611
|
|
20240912,135700,1769173420,19270,19260,19280,19260,519
|
|
20240912,135600,1759171310,19250,19260,19260,19240,278
|
|
20240912,135500,1753818620,19260,19260,19260,19250,571
|
|
20240912,135400,1742821760,19260,19260,19260,19250,97
|
|
20240912,135300,1740953970,19260,19260,19260,19260,166
|
|
20240912,135200,1737756810,19270,19260,19270,19260,78
|
|
20240912,135100,1736254380,19250,19250,19260,19240,146
|
|
20240912,135000,1733444780,19240,19260,19260,19240,93
|
|
20240912,134900,1731653680,19260,19230,19260,19230,2042
|
|
20240912,134800,1692361560,19240,19230,19240,19230,172
|
|
20240912,134700,1689053250,19230,19230,19230,19230,27
|
|
20240912,134600,1688534040,19230,19230,19230,19230,16
|
|
20240912,134500,1688226360,19240,19230,19240,19230,405
|
|
20240912,134400,1680438010,19240,19240,19240,19230,444
|
|
20240912,134300,1671895470,19240,19240,19240,19240,10
|
|
20240912,134200,1671703070,19240,19240,19250,19240,290
|
|
20240912,134100,1666122970,19240,19240,19240,19240,63
|
|
20240912,134000,1664910850,19240,19240,19240,19240,12
|
|
20240912,133900,1664679970,19250,19200,19250,19200,139
|
|
20240912,133800,1662006130,19230,19230,19230,19230,480
|
|
20240912,133700,1652775730,19260,19200,19260,19200,2055
|
|
20240912,133600,1613277480,19190,19180,19190,19180,960
|
|
20240912,133500,1594855460,19180,19180,19180,19180,10
|
|
20240912,133400,1594663660,19180,19190,19190,19180,107
|
|
20240912,133300,1592610540,19190,19150,19190,19150,601
|
|
20240912,133200,1581087210,19150,19150,19150,19150,0
|
|
20240912,133100,1581087210,19150,19150,19150,19140,229
|
|
20240912,133000,1576702010,19150,19130,19150,19130,317
|
|
20240912,132900,1570633740,19100,19100,19130,19100,244
|
|
20240912,132800,1565970000,19090,19090,19090,19090,21
|
|
20240912,132700,1565569110,19090,19090,19090,19040,128
|
|
20240912,132600,1563129900,19110,19080,19110,19080,30
|
|
20240912,132500,1562556900,19080,19080,19080,19080,38
|
|
20240912,132400,1561831860,19120,19080,19120,19060,497
|
|
20240912,132300,1552347630,19020,19020,19020,19020,57
|
|
20240912,132200,1551263490,19020,19020,19070,19020,261
|
|
20240912,132100,1546290660,19020,19020,19070,19020,44
|
|
20240912,132000,1545453330,19020,19050,19050,19010,895
|
|
20240912,131900,1528414530,19080,19090,19100,19060,1827
|
|
20240912,131800,1493553380,19100,19110,19110,19090,125
|
|
20240912,131700,1491166320,19100,19110,19110,19100,166
|
|
20240912,131600,1487995020,19100,19120,19130,19100,1382
|
|
20240912,131500,1461594000,19130,19130,19130,19130,20
|
|
20240912,131400,1461211400,19130,19130,19130,19130,0
|
|
20240912,131300,1461211400,19130,19130,19130,19120,251
|
|
20240912,131200,1456409790,19120,19120,19120,19120,201
|
|
20240912,131100,1452566670,19120,19110,19120,19110,113
|
|
20240912,131000,1450407200,19100,19100,19100,19100,4
|
|
20240912,130900,1450330800,19110,19110,19110,19110,20
|
|
20240912,130800,1449948600,19100,19100,19100,19100,55
|
|
20240912,130700,1448898100,19100,19130,19130,19100,40
|
|
20240912,130600,1448133970,19130,19130,19130,19130,40
|
|
20240912,130500,1447368770,19120,19100,19120,19100,195
|
|
20240912,130400,1443640770,19120,19100,19120,19100,43
|
|
20240912,130300,1442818670,19120,19110,19130,19100,86
|
|
20240912,130200,1441174870,19130,19100,19130,19100,32
|
|
20240912,130100,1440562770,19130,19130,19130,19130,0
|
|
20240912,130000,1440562770,19130,19100,19130,19100,98
|
|
20240912,125900,1438689170,19130,19130,19130,19130,51
|
|
20240912,125800,1437713540,19130,19130,19130,19130,4
|
|
20240912,125700,1437637020,19130,19130,19130,19130,13
|
|
20240912,125600,1437388330,19090,19090,19090,19090,38
|
|
20240912,125500,1436662910,19130,19090,19130,19090,25
|
|
20240912,125400,1436184860,19130,19130,19130,19130,40
|
|
20240912,125300,1435419660,19080,19100,19130,19080,69
|
|
20240912,125200,1434102010,19130,19130,19130,19130,11
|
|
20240912,125100,1433891580,19140,19140,19140,19140,12
|
|
20240912,125000,1433661900,19160,19160,19160,19160,0
|
|
20240912,124900,1433661900,19160,19160,19160,19160,27
|
|
20240912,124800,1433144580,19160,19070,19160,19070,5
|
|
20240912,124700,1433048960,19070,19170,19170,19070,44
|
|
20240912,124600,1432205880,19180,19180,19180,19170,267
|
|
20240912,124500,1427085340,19180,19170,19180,19170,293
|
|
20240912,124400,1421467780,19170,19130,19170,19090,137
|
|
20240912,124300,1418842740,19170,19100,19170,19100,2107
|
|
20240912,124200,1378509380,19090,19070,19090,19070,193
|
|
20240912,124100,1374825480,19080,19080,19080,19080,84
|
|
20240912,124000,1373222760,19080,19090,19090,19080,32
|
|
20240912,123900,1372611900,19070,19090,19090,19070,461
|
|
20240912,123800,1363818490,19090,19040,19100,19010,2024
|
|
20240912,123700,1325241610,19050,19060,19060,19050,114
|
|
20240912,123600,1323068780,19060,19050,19060,19050,254
|
|
20240912,123500,1318228040,19060,19050,19060,19050,120
|
|
20240912,123400,1315941840,19050,19020,19050,19020,39
|
|
20240912,123300,1315199240,19060,19020,19060,19020,22
|
|
20240912,123200,1314780000,19020,19020,19060,19020,97
|
|
20240912,123100,1312934740,19020,19030,19030,19020,508
|
|
20240912,123000,1303272030,19030,19050,19050,19030,40
|
|
20240912,122900,1302510360,19050,19050,19050,19050,38
|
|
20240912,122800,1301786460,19050,19050,19050,19050,1
|
|
20240912,122700,1301767410,19060,19030,19060,19020,136
|
|
20240912,122600,1299178880,19020,19020,19020,19020,37
|
|
20240912,122500,1298475140,19020,19070,19070,19020,24
|
|
20240912,122400,1298017760,19070,19020,19070,19020,44
|
|
20240912,122300,1297178880,19010,19010,19010,19010,0
|
|
20240912,122200,1297178880,19010,19010,19010,19010,1
|
|
20240912,122100,1297159870,19080,19010,19080,19010,50
|
|
20240912,122000,1296207970,19070,19070,19070,19070,38
|
|
20240912,121900,1295483310,19080,19080,19080,19080,30
|
|
20240912,121800,1294910910,19010,19090,19090,19000,156
|
|
20240912,121700,1291945550,19020,19020,19020,19020,8
|
|
20240912,121600,1291793390,19020,19010,19020,19010,43
|
|
20240912,121500,1290975910,19090,19090,19090,19090,20
|
|
20240912,121400,1290594110,19090,19000,19090,19000,40
|
|
20240912,121300,1289830980,19000,19020,19020,19000,183
|
|
20240912,121200,1286353590,19020,19020,19090,19020,56
|
|
20240912,121100,1285284970,19020,19020,19020,19020,12
|
|
20240912,121000,1285056730,19020,19060,19090,19020,384
|
|
20240912,120900,1277745590,19060,19050,19060,19020,1123
|
|
20240912,120800,1256376830,19050,19050,19050,19050,15
|
|
20240912,120700,1256091080,19040,19060,19060,19040,54
|
|
20240912,120600,1255062280,19060,19120,19120,19060,50
|
|
20240912,120500,1254107420,19130,19070,19130,19070,12
|
|
20240912,120400,1253878460,19130,19100,19130,19070,186
|
|
20240912,120300,1250326640,19130,19120,19130,19100,75
|
|
20240912,120200,1248892350,19110,19150,19150,19100,140
|
|
20240912,120100,1246217530,19150,19120,19150,19120,1167
|
|
20240912,120000,1223876720,19120,19100,19140,19100,241
|
|
20240912,115900,1219268950,19090,19060,19090,19050,265
|
|
20240912,115800,1214213520,19030,19060,19060,19020,175
|
|
20240912,115700,1210881110,19030,19030,19060,19030,245
|
|
20240912,115600,1206215680,19030,19030,19030,19030,5
|
|
20240912,115500,1206120530,19060,19050,19060,19050,78
|
|
20240912,115400,1204634160,19050,19040,19050,19040,75
|
|
20240912,115300,1203205610,19050,19000,19050,19000,280
|
|
20240912,115200,1197882760,19010,19050,19050,19010,47
|
|
20240912,115100,1196987570,19060,19060,19060,19060,57
|
|
20240912,115000,1195901150,19060,19090,19090,19060,11
|
|
20240912,114900,1195691190,19090,19020,19090,19020,167
|
|
20240912,114800,1192511700,19020,19020,19020,19020,31
|
|
20240912,114700,1191922080,19020,19020,19020,19020,95
|
|
20240912,114600,1190115180,19020,19020,19020,19020,1
|
|
20240912,114500,1190096160,18970,18970,19010,18940,787
|
|
20240912,114400,1175182770,18990,19020,19020,18990,146
|
|
20240912,114300,1172408950,19070,19060,19090,19020,1291
|
|
20240912,114200,1147798130,19060,19160,19180,19060,1150
|
|
20240912,114100,1125830550,19180,19060,19200,19060,5727
|
|
20240912,114000,1016319000,19050,19000,19050,18990,773
|
|
20240912,113900,1001612710,19000,18990,19000,18960,203
|
|
20240912,113800,997760230,18990,19000,19000,18990,143
|
|
20240912,113700,995044370,19000,18990,19000,18990,604
|
|
20240912,113600,983570050,18990,18950,18990,18950,66
|
|
20240912,113500,982317350,18930,18980,18980,18930,56
|
|
20240912,113400,981255220,18980,18980,18980,18980,39
|
|
20240912,113300,980515000,18980,18940,18990,18930,176
|
|
20240912,113200,977175110,18980,18980,18980,18930,149
|
|
20240912,113100,974349590,18980,18980,18980,18980,73
|
|
20240912,113000,972964050,18980,18980,18980,18930,289
|
|
20240912,112900,967480960,18980,18970,18980,18970,85
|
|
20240912,112800,965868370,18970,18970,18970,18960,63
|
|
20240912,112700,964673280,18960,18940,18960,18940,114
|
|
20240912,112600,962513120,18930,18930,18930,18930,5
|
|
20240912,112500,962418470,18950,18950,18950,18920,71
|
|
20240912,112400,961073320,18970,18970,18970,18970,55
|
|
20240912,112300,960029970,18980,18970,18980,18910,259
|
|
20240912,112200,955122160,18950,18860,18950,18860,1765
|
|
20240912,112100,921753600,18890,18890,18890,18890,101
|
|
20240912,112000,919845710,18890,18880,18890,18860,717
|
|
20240912,111900,906314670,18880,18880,18880,18880,55
|
|
20240912,111800,905276270,18880,18870,18880,18870,152
|
|
20240912,111700,902407510,18870,18880,18880,18850,59
|
|
20240912,111600,901294440,18880,18880,18880,18850,34
|
|
20240912,111500,900652740,18880,18830,18880,18830,296
|
|
20240912,111400,895072840,18830,18830,18830,18830,45
|
|
20240912,111300,894225490,18830,18830,18840,18830,24
|
|
20240912,111200,893773470,18810,18800,18810,18800,506
|
|
20240912,111100,884259060,18770,18770,18770,18770,16
|
|
20240912,111000,883958740,18770,18790,18790,18760,26
|
|
20240912,110900,883470660,18800,18790,18800,18760,51
|
|
20240912,110800,882512050,18760,18750,18800,18750,274
|
|
20240912,110700,877370000,18750,18780,18780,18750,926
|
|
20240912,110600,859988580,18790,18790,18790,18790,4
|
|
20240912,110500,859913420,18800,18800,18800,18800,121
|
|
20240912,110400,857638620,18810,18810,18810,18800,92
|
|
20240912,110300,855908110,18810,18820,18820,18810,243
|
|
20240912,110200,851335890,18810,18820,18820,18810,30
|
|
20240912,110100,850771390,18780,18770,18830,18770,310
|
|
20240912,110000,844948320,18770,18770,18770,18770,60
|
|
20240912,105900,843822120,18760,18770,18770,18760,227
|
|
20240912,105800,839562570,18770,18760,18770,18760,201
|
|
20240912,105700,835790700,18780,18780,18780,18780,0
|
|
20240912,105600,835790700,18780,18790,18790,18740,890
|
|
20240912,105500,819087940,18790,18800,18800,18780,35
|
|
20240912,105400,818430190,18840,18800,18840,18800,41
|
|
20240912,105300,817657790,18800,18800,18800,18790,64
|
|
20240912,105200,816455180,18800,18850,18850,18800,69
|
|
20240912,105100,815157930,18850,18810,18850,18810,41
|
|
20240912,105000,814385120,18800,18850,18850,18800,70
|
|
20240912,104900,813067190,18820,18850,18850,18820,3
|
|
20240912,104800,813010700,18850,18810,18850,18810,136
|
|
20240912,104700,810447240,18810,18850,18850,18810,113
|
|
20240912,104600,808317230,18890,18810,18890,18810,108
|
|
20240912,104500,806281300,18800,18820,18820,18780,88
|
|
20240912,104400,804625880,18810,18760,18830,18760,884
|
|
20240912,104300,788016250,18760,18760,18760,18750,28
|
|
20240912,104200,787491070,18760,18740,18760,18740,44
|
|
20240912,104100,786665710,18760,18750,18760,18750,30
|
|
20240912,104000,786103200,18710,18760,18760,18710,11
|
|
20240912,103900,785897230,18750,18740,18750,18740,257
|
|
20240912,103800,781078870,18680,18740,18740,18680,11
|
|
20240912,103700,780873330,18740,18740,18740,18740,11
|
|
20240912,103600,780667190,18740,18670,18740,18670,60
|
|
20240912,103500,779543490,18730,18730,18730,18730,38
|
|
20240912,103400,778831750,18740,18740,18740,18740,30
|
|
20240912,103300,778269550,18740,18740,18740,18740,10
|
|
20240912,103200,778082150,18740,18750,18750,18740,86
|
|
20240912,103100,776469750,18760,18760,18760,18680,230
|
|
20240912,103000,772164650,18760,18710,18760,18680,53
|
|
20240912,102900,771173620,18660,18710,18710,18660,30
|
|
20240912,102800,770612640,18700,18750,18750,18700,113
|
|
20240912,102700,768497220,18740,18750,18750,18740,38
|
|
20240912,102600,767785030,18750,18750,18750,18750,29
|
|
20240912,102500,767241280,18750,18690,18750,18690,39
|
|
20240912,102400,766512310,18750,18740,18750,18740,120
|
|
20240912,102300,764263310,18740,18740,18740,18740,1
|
|
20240912,102200,764244570,18740,18700,18740,18700,223
|
|
20240912,102100,760069630,18700,18700,18700,18700,90
|
|
20240912,102000,758386630,18700,18700,18700,18700,10
|
|
20240912,101900,758199630,18700,18700,18700,18700,0
|
|
20240912,101800,758199630,18700,18700,18700,18700,101
|
|
20240912,101700,756310930,18700,18700,18700,18700,22
|
|
20240912,101600,755899530,18700,18630,18700,18620,541
|
|
20240912,101500,745802170,18630,18640,18650,18620,348
|
|
20240912,101400,739318120,18650,18640,18650,18630,36
|
|
20240912,101300,738647270,18650,18650,18650,18650,50
|
|
20240912,101200,737714770,18660,18640,18680,18640,52
|
|
20240912,101100,736744690,18620,18610,18620,18610,1019
|
|
20240912,101000,717776000,18610,18660,18660,18610,1162
|
|
20240912,100900,696131390,18690,18650,18700,18650,55
|
|
20240912,100800,695105360,18650,18690,18700,18650,398
|
|
20240912,100700,687679240,18660,18660,18660,18660,25
|
|
20240912,100600,687212740,18690,18700,18700,18690,21
|
|
20240912,100500,686820240,18700,18700,18700,18700,18
|
|
20240912,100400,686483640,18700,18650,18700,18650,422
|
|
20240912,100300,678610020,18650,18660,18670,18650,255
|
|
20240912,100200,673852100,18660,18710,18710,18660,162
|
|
20240912,100100,670824930,18700,18630,18700,18630,326
|
|
20240912,100000,664746920,18620,18640,18640,18620,466
|
|
20240912,095900,656064840,18650,18640,18650,18640,147
|
|
20240912,095800,653323680,18650,18650,18650,18640,525
|
|
20240912,095700,643537230,18650,18630,18690,18630,98
|
|
20240912,095600,641710490,18630,18640,18640,18630,66
|
|
20240912,095500,640480560,18640,18630,18680,18630,230
|
|
20240912,095400,636193550,18640,18680,18680,18630,596
|
|
20240912,095300,625075710,18680,18670,18700,18670,1252
|
|
20240912,095200,601677820,18670,18740,18740,18670,373
|
|
20240912,095100,594708760,18740,18690,18740,18660,821
|
|
20240912,095000,579374200,18690,18740,18740,18690,360
|
|
20240912,094900,572640010,18750,18770,18770,18750,824
|
|
20240912,094800,557187650,18770,18780,18780,18770,147
|
|
20240912,094700,554427110,18750,18750,18750,18750,210
|
|
20240912,094600,550489610,18750,18800,18800,18750,19
|
|
20240912,094500,550132960,18800,18750,18810,18750,99
|
|
20240912,094400,548274710,18770,18830,18830,18760,43
|
|
20240912,094300,547467410,18770,18830,18840,18760,441
|
|
20240912,094200,539188540,18830,18770,18860,18770,109
|
|
20240912,094100,537139270,18770,18860,18860,18770,913
|
|
20240912,094000,519969190,18880,18900,18900,18870,269
|
|
20240912,093900,514889240,18900,18960,18960,18900,160
|
|
20240912,093800,511861530,18950,18990,18990,18950,54
|
|
20240912,093700,510838150,18990,18940,18990,18940,303
|
|
20240912,093600,505091770,18950,18940,18950,18940,51
|
|
20240912,093500,504125820,18940,18950,18950,18940,40
|
|
20240912,093400,503367920,18890,18940,18950,18890,375
|
|
20240912,093300,496266320,18940,18950,18950,18900,180
|
|
20240912,093200,492858770,18900,18960,18960,18900,41
|
|
20240912,093100,492083440,18900,18950,18960,18900,84
|
|
20240912,093000,490495470,18960,18920,18960,18880,156
|
|
20240912,092900,487545350,18930,18940,18970,18930,288
|
|
20240912,092800,482089460,18950,19030,19030,18940,217
|
|
20240912,092700,477973830,19030,19040,19040,18980,873
|
|
20240912,092600,461367150,19060,19070,19080,19060,830
|
|
20240912,092500,445537970,19080,19080,19090,19060,433
|
|
20240912,092400,437276460,19070,19050,19090,19040,1092
|
|
20240912,092300,416470490,19050,19050,19050,19050,1210
|
|
20240912,092200,393419990,19040,18970,19050,18970,2586
|
|
20240912,092100,344233180,18970,18960,18980,18940,270
|
|
20240912,092000,339113300,18960,18970,18970,18960,181
|
|
20240912,091900,335679750,18950,18900,18950,18900,326
|
|
20240912,091800,329512930,18900,18850,18920,18850,2022
|
|
20240912,091700,291307780,18850,18880,18880,18850,143
|
|
20240912,091600,288609590,18880,18880,18880,18770,79
|
|
20240912,091500,287123570,18880,18830,18900,18830,697
|
|
20240912,091400,273980550,18800,18700,18830,18700,56
|
|
20240912,091300,272927610,18700,18660,18850,18650,92
|
|
20240912,091200,271210560,18660,18870,18870,18630,444
|
|
20240912,091100,262878630,18870,18870,18870,18830,174
|
|
20240912,091000,259595290,18810,18720,18870,18700,346
|
|
20240912,090900,253082740,18670,18700,18810,18610,484
|
|
20240912,090800,244011380,18650,18730,18750,18650,768
|
|
20240912,090700,229637530,18730,18760,18810,18710,980
|
|
20240912,090600,211272720,18780,18970,18970,18760,694
|
|
20240912,090500,198220140,18880,18900,18990,18880,599
|
|
20240912,090400,186878840,18780,18830,18980,18780,1309
|
|
20240912,090300,162231460,18830,18790,19000,18790,733
|
|
20240912,090200,148401190,18820,18830,18860,18780,711
|
|
20240912,090100,135019950,18830,18990,19030,18830,3534
|
|
20240912,090000,68205230,18990,19000,19040,18870,3591
|