632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192900,1413433540,10750,10750,10750,10750,3624
|
|
20240911,192800,1413433540,10750,10750,10750,10750,0
|
|
20240911,192700,1413433540,10750,10750,10750,10750,0
|
|
20240911,192600,1413433540,10750,10750,10750,10750,0
|
|
20240911,192500,1413433540,10750,10750,10750,10750,0
|
|
20240911,192400,1413433540,10750,10750,10750,10750,0
|
|
20240911,192300,1413433540,10750,10750,10750,10750,0
|
|
20240911,192200,1413433540,10750,10750,10750,10750,0
|
|
20240911,192100,1413433540,10750,10750,10750,10750,0
|
|
20240911,192000,1413433540,10750,10750,10750,10750,0
|
|
20240911,191900,1413433540,10750,10750,10750,10750,0
|
|
20240911,191800,1413433540,10750,10750,10750,10750,0
|
|
20240911,191700,1413433540,10750,10750,10750,10750,0
|
|
20240911,191600,1413433540,10750,10750,10750,10750,0
|
|
20240911,191500,1413433540,10750,10750,10750,10750,0
|
|
20240911,191400,1413433540,10750,10750,10750,10750,0
|
|
20240911,191300,1413433540,10750,10750,10750,10750,0
|
|
20240911,191200,1413433540,10750,10750,10750,10750,0
|
|
20240911,191100,1413433540,10750,10750,10750,10750,0
|
|
20240911,191000,1413433540,10750,10750,10750,10750,0
|
|
20240911,190900,1413433540,10750,10750,10750,10750,0
|
|
20240911,190800,1413433540,10750,10750,10750,10750,0
|
|
20240911,190700,1413433540,10750,10750,10750,10750,0
|
|
20240911,190600,1413433540,10750,10750,10750,10750,0
|
|
20240911,190500,1413433540,10750,10750,10750,10750,0
|
|
20240911,190400,1413433540,10750,10750,10750,10750,0
|
|
20240911,190300,1413433540,10750,10750,10750,10750,0
|
|
20240911,190200,1413433540,10750,10750,10750,10750,0
|
|
20240911,190100,1413433540,10750,10750,10750,10750,0
|
|
20240911,190000,1413433540,10750,10750,10750,10750,0
|
|
20240911,185900,1413433540,10750,10750,10750,10750,3624
|
|
20240911,185800,1413433540,10750,10750,10750,10750,0
|
|
20240911,185700,1413433540,10750,10750,10750,10750,0
|
|
20240911,185600,1413433540,10750,10750,10750,10750,0
|
|
20240911,185500,1413433540,10750,10750,10750,10750,0
|
|
20240911,185400,1413433540,10750,10750,10750,10750,0
|
|
20240911,185300,1413433540,10750,10750,10750,10750,0
|
|
20240911,185200,1413433540,10750,10750,10750,10750,0
|
|
20240911,185100,1413433540,10750,10750,10750,10750,0
|
|
20240911,185000,1413433540,10750,10750,10750,10750,0
|
|
20240911,184900,1413433540,10750,10750,10750,10750,0
|
|
20240911,184800,1413433540,10750,10750,10750,10750,0
|
|
20240911,184700,1413433540,10750,10750,10750,10750,0
|
|
20240911,184600,1413433540,10750,10750,10750,10750,0
|
|
20240911,184500,1413433540,10750,10750,10750,10750,0
|
|
20240911,184400,1413433540,10750,10750,10750,10750,0
|
|
20240911,184300,1413433540,10750,10750,10750,10750,0
|
|
20240911,184200,1413433540,10750,10750,10750,10750,0
|
|
20240911,184100,1413433540,10750,10750,10750,10750,0
|
|
20240911,184000,1413433540,10750,10750,10750,10750,0
|
|
20240911,183900,1413433540,10750,10750,10750,10750,0
|
|
20240911,183800,1413433540,10750,10750,10750,10750,0
|
|
20240911,183700,1413433540,10750,10750,10750,10750,0
|
|
20240911,183600,1413433540,10750,10750,10750,10750,0
|
|
20240911,183500,1413433540,10750,10750,10750,10750,0
|
|
20240911,183400,1413433540,10750,10750,10750,10750,0
|
|
20240911,183300,1413433540,10750,10750,10750,10750,0
|
|
20240911,183200,1413433540,10750,10750,10750,10750,0
|
|
20240911,183100,1413433540,10750,10750,10750,10750,0
|
|
20240911,183000,1413433540,10750,10750,10750,10750,0
|
|
20240911,182900,1413433540,10750,10750,10750,10750,3624
|
|
20240911,182800,1413433540,10750,10750,10750,10750,0
|
|
20240911,182700,1413433540,10750,10750,10750,10750,0
|
|
20240911,182600,1413433540,10750,10750,10750,10750,0
|
|
20240911,182500,1413433540,10750,10750,10750,10750,0
|
|
20240911,182400,1413433540,10750,10750,10750,10750,0
|
|
20240911,182300,1413433540,10750,10750,10750,10750,0
|
|
20240911,182200,1413433540,10750,10750,10750,10750,0
|
|
20240911,182100,1413433540,10750,10750,10750,10750,0
|
|
20240911,182000,1413433540,10750,10750,10750,10750,0
|
|
20240911,181900,1413433540,10750,10750,10750,10750,0
|
|
20240911,181800,1413433540,10750,10750,10750,10750,0
|
|
20240911,181700,1413433540,10750,10750,10750,10750,0
|
|
20240911,181600,1413433540,10750,10750,10750,10750,0
|
|
20240911,181500,1413433540,10750,10750,10750,10750,0
|
|
20240911,181400,1413433540,10750,10750,10750,10750,0
|
|
20240911,181300,1413433540,10750,10750,10750,10750,0
|
|
20240911,181200,1413433540,10750,10750,10750,10750,0
|
|
20240911,181100,1413433540,10750,10750,10750,10750,0
|
|
20240911,181000,1413433540,10750,10750,10750,10750,0
|
|
20240911,180900,1413433540,10750,10750,10750,10750,0
|
|
20240911,180800,1413433540,10750,10750,10750,10750,0
|
|
20240911,180700,1413433540,10750,10750,10750,10750,0
|
|
20240911,180600,1413433540,10750,10750,10750,10750,0
|
|
20240911,180500,1413433540,10750,10750,10750,10750,0
|
|
20240911,180400,1413433540,10750,10750,10750,10750,0
|
|
20240911,180300,1413433540,10750,10750,10750,10750,0
|
|
20240911,180200,1413433540,10750,10750,10750,10750,0
|
|
20240911,180100,1413433540,10750,10750,10750,10750,0
|
|
20240911,180000,1413433540,10750,10750,10750,10750,0
|
|
20240911,175900,1413433540,10750,10750,10750,10750,3624
|
|
20240911,175800,1413433540,10750,10750,10750,10750,0
|
|
20240911,175700,1413433540,10750,10750,10750,10750,0
|
|
20240911,175600,1413433540,10750,10750,10750,10750,0
|
|
20240911,175500,1413433540,10750,10750,10750,10750,0
|
|
20240911,175400,1413433540,10750,10750,10750,10750,0
|
|
20240911,175300,1413433540,10750,10750,10750,10750,0
|
|
20240911,175200,1413433540,10750,10750,10750,10750,0
|
|
20240911,175100,1413433540,10750,10750,10750,10750,0
|
|
20240911,175000,1413433540,10750,10750,10750,10750,0
|
|
20240911,174900,1413433540,10750,10750,10750,10750,0
|
|
20240911,174800,1413433540,10750,10750,10750,10750,0
|
|
20240911,174700,1413433540,10750,10750,10750,10750,0
|
|
20240911,174600,1413433540,10750,10750,10750,10750,0
|
|
20240911,174500,1413433540,10750,10750,10750,10750,0
|
|
20240911,174400,1413433540,10750,10750,10750,10750,0
|
|
20240911,174300,1413433540,10750,10750,10750,10750,0
|
|
20240911,174200,1413433540,10750,10750,10750,10750,0
|
|
20240911,174100,1413433540,10750,10750,10750,10750,0
|
|
20240911,174000,1413433540,10750,10750,10750,10750,0
|
|
20240911,173900,1413433540,10750,10750,10750,10750,0
|
|
20240911,173800,1413433540,10750,10750,10750,10750,0
|
|
20240911,173700,1413433540,10750,10750,10750,10750,0
|
|
20240911,173600,1413433540,10750,10750,10750,10750,0
|
|
20240911,173500,1413433540,10750,10750,10750,10750,0
|
|
20240911,173400,1413433540,10750,10750,10750,10750,0
|
|
20240911,173300,1413433540,10750,10750,10750,10750,0
|
|
20240911,173200,1413433540,10750,10750,10750,10750,0
|
|
20240911,173100,1413433540,10750,10750,10750,10750,0
|
|
20240911,173000,1413433540,10750,10750,10750,10750,0
|
|
20240911,172900,1413433540,10750,10750,10750,10750,3624
|
|
20240911,172800,1413433540,10750,10750,10750,10750,0
|
|
20240911,172700,1413433540,10750,10750,10750,10750,0
|
|
20240911,172600,1413433540,10750,10750,10750,10750,0
|
|
20240911,172500,1413433540,10750,10750,10750,10750,0
|
|
20240911,172400,1413433540,10750,10750,10750,10750,0
|
|
20240911,172300,1413433540,10750,10750,10750,10750,0
|
|
20240911,172200,1413433540,10750,10750,10750,10750,0
|
|
20240911,172100,1413433540,10750,10750,10750,10750,0
|
|
20240911,172000,1413433540,10750,10750,10750,10750,0
|
|
20240911,171900,1413433540,10750,10750,10750,10750,0
|
|
20240911,171800,1413433540,10750,10750,10750,10750,0
|
|
20240911,171700,1413433540,10750,10750,10750,10750,0
|
|
20240911,171600,1413433540,10750,10750,10750,10750,0
|
|
20240911,171500,1413433540,10750,10750,10750,10750,0
|
|
20240911,171400,1413433540,10750,10750,10750,10750,0
|
|
20240911,171300,1413433540,10750,10750,10750,10750,0
|
|
20240911,171200,1413433540,10750,10750,10750,10750,0
|
|
20240911,171100,1413433540,10750,10750,10750,10750,0
|
|
20240911,171000,1413433540,10750,10750,10750,10750,0
|
|
20240911,170900,1413433540,10750,10750,10750,10750,0
|
|
20240911,170800,1413433540,10750,10750,10750,10750,0
|
|
20240911,170700,1413433540,10750,10750,10750,10750,0
|
|
20240911,170600,1413433540,10750,10750,10750,10750,0
|
|
20240911,170500,1413433540,10750,10750,10750,10750,0
|
|
20240911,170400,1413433540,10750,10750,10750,10750,0
|
|
20240911,170300,1413433540,10750,10750,10750,10750,0
|
|
20240911,170200,1413433540,10750,10750,10750,10750,0
|
|
20240911,170100,1413433540,10750,10750,10750,10750,0
|
|
20240911,170000,1413433540,10750,10750,10750,10750,0
|
|
20240911,165900,1413433540,10750,10750,10750,10750,3624
|
|
20240911,165800,1413433540,10750,10750,10750,10750,0
|
|
20240911,165700,1413433540,10750,10750,10750,10750,0
|
|
20240911,165600,1413433540,10750,10750,10750,10750,0
|
|
20240911,165500,1413433540,10750,10750,10750,10750,0
|
|
20240911,165400,1413433540,10750,10750,10750,10750,0
|
|
20240911,165300,1413433540,10750,10750,10750,10750,0
|
|
20240911,165200,1413433540,10750,10750,10750,10750,0
|
|
20240911,165100,1413433540,10750,10750,10750,10750,0
|
|
20240911,165000,1413433540,10750,10750,10750,10750,0
|
|
20240911,164900,1413433540,10750,10750,10750,10750,0
|
|
20240911,164800,1413433540,10750,10750,10750,10750,0
|
|
20240911,164700,1413433540,10750,10750,10750,10750,0
|
|
20240911,164600,1413433540,10750,10750,10750,10750,0
|
|
20240911,164500,1413433540,10750,10750,10750,10750,0
|
|
20240911,164400,1413433540,10750,10750,10750,10750,0
|
|
20240911,164300,1413433540,10750,10750,10750,10750,0
|
|
20240911,164200,1413433540,10750,10750,10750,10750,0
|
|
20240911,164100,1413433540,10750,10750,10750,10750,0
|
|
20240911,164000,1413433540,10750,10750,10750,10750,0
|
|
20240911,163900,1413433540,10750,10750,10750,10750,0
|
|
20240911,163800,1413433540,10750,10750,10750,10750,0
|
|
20240911,163700,1413433540,10750,10750,10750,10750,0
|
|
20240911,163600,1413433540,10750,10750,10750,10750,0
|
|
20240911,163500,1413433540,10750,10750,10750,10750,0
|
|
20240911,163400,1413433540,10750,10750,10750,10750,0
|
|
20240911,163300,1413433540,10750,10750,10750,10750,0
|
|
20240911,163200,1413433540,10750,10750,10750,10750,0
|
|
20240911,163100,1413433540,10750,10750,10750,10750,0
|
|
20240911,163000,1413433540,10750,10750,10750,10750,0
|
|
20240911,162900,1413433540,10750,10750,10750,10750,3624
|
|
20240911,162800,1413433540,10750,10750,10750,10750,0
|
|
20240911,162700,1413433540,10750,10750,10750,10750,0
|
|
20240911,162600,1413433540,10750,10750,10750,10750,0
|
|
20240911,162500,1413433540,10750,10750,10750,10750,0
|
|
20240911,162400,1413433540,10750,10750,10750,10750,0
|
|
20240911,162300,1413433540,10750,10750,10750,10750,0
|
|
20240911,162200,1413433540,10750,10750,10750,10750,0
|
|
20240911,162100,1413433540,10750,10750,10750,10750,0
|
|
20240911,162000,1413433540,10750,10750,10750,10750,0
|
|
20240911,161900,1413433540,10750,10750,10750,10750,0
|
|
20240911,161800,1413433540,10750,10750,10750,10750,0
|
|
20240911,161700,1413433540,10750,10750,10750,10750,0
|
|
20240911,161600,1413433540,10750,10750,10750,10750,0
|
|
20240911,161500,1413433540,10750,10750,10750,10750,0
|
|
20240911,161400,1413433540,10750,10750,10750,10750,0
|
|
20240911,161300,1413433540,10750,10750,10750,10750,0
|
|
20240911,161200,1413433540,10750,10750,10750,10750,0
|
|
20240911,161100,1413433540,10750,10750,10750,10750,0
|
|
20240911,161000,1413433540,10750,10750,10750,10750,0
|
|
20240911,160900,1413433540,10750,10750,10750,10750,0
|
|
20240911,160800,1413433540,10750,10750,10750,10750,0
|
|
20240911,160700,1413433540,10750,10750,10750,10750,0
|
|
20240911,160600,1413433540,10750,10750,10750,10750,0
|
|
20240911,160500,1413433540,10750,10750,10750,10750,0
|
|
20240911,160400,1413433540,10750,10750,10750,10750,0
|
|
20240911,160300,1413433540,10750,10750,10750,10750,0
|
|
20240911,160200,1413433540,10750,10750,10750,10750,0
|
|
20240911,160100,1413433540,10750,10750,10750,10750,0
|
|
20240911,160000,1413433540,10750,10750,10750,10750,0
|
|
20240911,155900,1413433540,10750,10750,10750,10750,3624
|
|
20240911,155800,1413433540,10750,10750,10750,10750,0
|
|
20240911,155700,1413433540,10750,10750,10750,10750,0
|
|
20240911,155600,1413433540,10750,10750,10750,10750,0
|
|
20240911,155500,1413433540,10750,10750,10750,10750,0
|
|
20240911,155400,1413433540,10750,10750,10750,10750,0
|
|
20240911,155300,1413433540,10750,10750,10750,10750,0
|
|
20240911,155200,1413433540,10750,10750,10750,10750,0
|
|
20240911,155100,1413433540,10750,10750,10750,10750,0
|
|
20240911,155000,1413433540,10750,10750,10750,10750,0
|
|
20240911,154900,1413433540,10750,10750,10750,10750,0
|
|
20240911,154800,1413433540,10750,10750,10750,10750,0
|
|
20240911,154700,1413433540,10750,10750,10750,10750,0
|
|
20240911,154600,1413433540,10750,10750,10750,10750,0
|
|
20240911,154500,1413433540,10750,10750,10750,10750,0
|
|
20240911,154400,1413433540,10750,10750,10750,10750,0
|
|
20240911,154300,1413433540,10750,10750,10750,10750,0
|
|
20240911,154200,1413433540,10750,10750,10750,10750,0
|
|
20240911,154100,1413433540,10750,10750,10750,10750,0
|
|
20240911,154000,1413433540,10750,10750,10750,10750,0
|
|
20240911,153900,1413433540,10750,10750,10750,10750,0
|
|
20240911,153800,1413433540,10750,10750,10750,10750,0
|
|
20240911,153700,1413433540,10750,10750,10750,10750,0
|
|
20240911,153600,1413433540,10750,10750,10750,10750,0
|
|
20240911,153500,1413433540,10750,10750,10750,10750,0
|
|
20240911,153400,1413433540,10750,10750,10750,10750,0
|
|
20240911,153300,1413433540,10750,10750,10750,10750,0
|
|
20240911,153200,1413433540,10750,10750,10750,10750,0
|
|
20240911,153100,1413433540,10750,10750,10750,10750,0
|
|
20240911,153000,1413433540,10750,10750,10750,10750,3624
|
|
20240911,152900,1374475540,10760,10760,10760,10760,0
|
|
20240911,152800,1374475540,10760,10760,10760,10760,0
|
|
20240911,152700,1374475540,10760,10760,10760,10760,0
|
|
20240911,152600,1374475540,10760,10760,10760,10760,0
|
|
20240911,152500,1374475540,10760,10760,10760,10760,0
|
|
20240911,152400,1374475540,10760,10760,10760,10760,0
|
|
20240911,152300,1374475540,10760,10760,10760,10760,0
|
|
20240911,152200,1374475540,10760,10760,10760,10760,0
|
|
20240911,152100,1374475540,10760,10760,10760,10760,0
|
|
20240911,152000,1374475540,10760,10760,10760,10760,0
|
|
20240911,151900,1374475540,10760,10760,10770,10760,459
|
|
20240911,151800,1369535600,10770,10770,10770,10760,351
|
|
20240911,151700,1365757330,10770,10770,10780,10770,191
|
|
20240911,151600,1363699690,10780,10760,10780,10760,58
|
|
20240911,151500,1363075100,10770,10770,10770,10770,14
|
|
20240911,151400,1362924320,10790,10780,10790,10780,485
|
|
20240911,151300,1357695790,10780,10770,10780,10770,177
|
|
20240911,151200,1355788650,10770,10770,10770,10770,51
|
|
20240911,151100,1355239380,10770,10770,10770,10770,20
|
|
20240911,151000,1355023980,10770,10770,10770,10770,29
|
|
20240911,150900,1354711650,10770,10760,10770,10760,21
|
|
20240911,150800,1354485640,10760,10760,10760,10760,19
|
|
20240911,150700,1354281200,10770,10770,10770,10770,0
|
|
20240911,150600,1354281200,10770,10760,10770,10750,148
|
|
20240911,150500,1352688870,10760,10750,10760,10750,53
|
|
20240911,150400,1352119090,10760,10760,10760,10760,53
|
|
20240911,150300,1351548810,10760,10760,10760,10750,268
|
|
20240911,150200,1348666890,10760,10770,10770,10760,297
|
|
20240911,150100,1345470370,10770,10770,10770,10770,217
|
|
20240911,150000,1343133280,10770,10770,10770,10770,0
|
|
20240911,145900,1343133280,10770,10780,10780,10770,3
|
|
20240911,145800,1343100960,10780,10780,10780,10780,21
|
|
20240911,145700,1342874580,10770,10770,10770,10770,0
|
|
20240911,145600,1342874580,10770,10770,10770,10770,2
|
|
20240911,145500,1342853040,10770,10760,10770,10760,115
|
|
20240911,145400,1341615630,10760,10760,10760,10760,0
|
|
20240911,145300,1341615630,10760,10760,10760,10760,0
|
|
20240911,145200,1341615630,10760,10760,10760,10760,227
|
|
20240911,145100,1339173110,10760,10760,10760,10760,0
|
|
20240911,145000,1339173110,10760,10760,10760,10760,1
|
|
20240911,144900,1339162350,10750,10750,10750,10750,0
|
|
20240911,144800,1339162350,10750,10750,10750,10750,0
|
|
20240911,144700,1339162350,10750,10750,10750,10750,299
|
|
20240911,144600,1335948100,10760,10750,10760,10750,3
|
|
20240911,144500,1335915840,10720,10760,10760,10720,407
|
|
20240911,144400,1331550970,10760,10730,10760,10730,122
|
|
20240911,144300,1330240870,10720,10720,10720,10720,0
|
|
20240911,144200,1330240870,10720,10710,10720,10710,1274
|
|
20240911,144100,1316588830,10720,10730,10730,10720,990
|
|
20240911,144000,1305975980,10720,10740,10740,10720,500
|
|
20240911,143900,1300608460,10750,10750,10760,10750,40
|
|
20240911,143800,1300178360,10760,10760,10760,10760,1
|
|
20240911,143700,1300167600,10750,10760,10760,10730,2810
|
|
20240911,143600,1269990510,10770,10770,10770,10770,200
|
|
20240911,143500,1267836510,10760,10760,10760,10760,71
|
|
20240911,143400,1267072550,10750,10750,10750,10750,47
|
|
20240911,143300,1266567300,10730,10740,10760,10730,1102
|
|
20240911,143200,1254741180,10730,10760,10760,10730,2099
|
|
20240911,143100,1232190620,10760,10760,10760,10760,299
|
|
20240911,143000,1228973380,10770,10770,10770,10770,181
|
|
20240911,142900,1227024010,10770,10780,10780,10770,822
|
|
20240911,142800,1218171050,10780,10780,10780,10780,904
|
|
20240911,142700,1208425930,10790,10790,10790,10790,30
|
|
20240911,142600,1208102230,10790,10790,10790,10790,8
|
|
20240911,142500,1208015910,10790,10790,10790,10790,300
|
|
20240911,142400,1204778910,10790,10790,10790,10790,2
|
|
20240911,142300,1204757330,10790,10790,10790,10790,0
|
|
20240911,142200,1204757330,10790,10790,10790,10790,0
|
|
20240911,142100,1204757330,10790,10790,10790,10790,695
|
|
20240911,142000,1197258280,10790,10790,10790,10790,0
|
|
20240911,141900,1197258280,10790,10790,10790,10790,0
|
|
20240911,141800,1197258280,10790,10820,10820,10790,150
|
|
20240911,141700,1195639440,10820,10820,10820,10820,0
|
|
20240911,141600,1195639440,10820,10820,10820,10820,5
|
|
20240911,141500,1195585340,10830,10830,10830,10830,0
|
|
20240911,141400,1195585340,10830,10830,10830,10830,0
|
|
20240911,141300,1195585340,10830,10810,10830,10810,5
|
|
20240911,141200,1195531250,10830,10830,10830,10830,0
|
|
20240911,141100,1195531250,10830,10820,10830,10820,317
|
|
20240911,141000,1192101300,10820,10820,10820,10820,1539
|
|
20240911,140900,1175449320,10820,10820,10820,10820,15
|
|
20240911,140800,1175287020,10820,10820,10820,10820,944
|
|
20240911,140700,1165072940,10820,10800,10820,10800,400
|
|
20240911,140600,1160745500,10800,10800,10800,10800,0
|
|
20240911,140500,1160745500,10800,10800,10800,10800,0
|
|
20240911,140400,1160745500,10800,10800,10800,10800,1
|
|
20240911,140300,1160734700,10800,10800,10800,10800,191
|
|
20240911,140200,1158671900,10800,10800,10800,10800,150
|
|
20240911,140100,1157051900,10800,10800,10800,10800,0
|
|
20240911,140000,1157051900,10800,10800,10800,10800,0
|
|
20240911,135900,1157051900,10800,10800,10800,10800,0
|
|
20240911,135800,1157051900,10800,10800,10800,10800,0
|
|
20240911,135700,1157051900,10800,10800,10800,10800,0
|
|
20240911,135600,1157051900,10800,10810,10810,10800,300
|
|
20240911,135500,1153811780,10810,10810,10810,10810,515
|
|
20240911,135400,1148244630,10810,10810,10810,10810,0
|
|
20240911,135300,1148244630,10810,10810,10810,10810,209
|
|
20240911,135200,1145985340,10810,10810,10810,10810,0
|
|
20240911,135100,1145985340,10810,10810,10810,10810,201
|
|
20240911,135000,1143812530,10810,10810,10810,10810,0
|
|
20240911,134900,1143812530,10810,10810,10810,10810,0
|
|
20240911,134800,1143812530,10810,10810,10820,10810,132
|
|
20240911,134700,1142385300,10820,10820,10820,10810,81
|
|
20240911,134600,1141508890,10820,10810,10820,10810,104
|
|
20240911,134500,1140384610,10820,10820,10820,10820,111
|
|
20240911,134400,1139183590,10820,10820,10830,10820,83
|
|
20240911,134300,1138285520,10800,10800,10800,10800,0
|
|
20240911,134200,1138285520,10800,10800,10800,10800,13
|
|
20240911,134100,1138145120,10800,10800,10800,10800,200
|
|
20240911,134000,1135985120,10800,10800,10800,10800,0
|
|
20240911,133900,1135985120,10800,10800,10800,10800,281
|
|
20240911,133800,1132950320,10820,10820,10820,10820,100
|
|
20240911,133700,1131868320,10810,10820,10820,10810,104
|
|
20240911,133600,1130743080,10820,10820,10820,10820,0
|
|
20240911,133500,1130743080,10820,10820,10820,10820,0
|
|
20240911,133400,1130743080,10820,10820,10820,10820,0
|
|
20240911,133300,1130743080,10820,10820,10820,10820,0
|
|
20240911,133200,1130743080,10820,10820,10820,10820,300
|
|
20240911,133100,1127497080,10810,10790,10810,10790,51
|
|
20240911,133000,1126945970,10800,10800,10800,10800,2
|
|
20240911,132900,1126924370,10790,10790,10790,10790,0
|
|
20240911,132800,1126924370,10790,10790,10790,10790,0
|
|
20240911,132700,1126924370,10790,10790,10790,10790,0
|
|
20240911,132600,1126924370,10790,10790,10790,10790,0
|
|
20240911,132500,1126924370,10790,10790,10790,10790,0
|
|
20240911,132400,1126924370,10790,10790,10790,10790,0
|
|
20240911,132300,1126924370,10790,10800,10800,10790,566
|
|
20240911,132200,1120815780,10800,10800,10810,10800,386
|
|
20240911,132100,1116644740,10800,10800,10800,10800,0
|
|
20240911,132000,1116644740,10800,10800,10800,10800,0
|
|
20240911,131900,1116644740,10800,10800,10800,10800,3
|
|
20240911,131800,1116612340,10790,10790,10790,10790,2
|
|
20240911,131700,1116590760,10800,10800,10800,10800,449
|
|
20240911,131600,1111741560,10800,10800,10800,10800,0
|
|
20240911,131500,1111741560,10800,10800,10800,10800,0
|
|
20240911,131400,1111741560,10800,10800,10800,10800,0
|
|
20240911,131300,1111741560,10800,10800,10800,10800,347
|
|
20240911,131200,1107993960,10800,10800,10800,10800,28
|
|
20240911,131100,1107691560,10810,10810,10810,10810,49
|
|
20240911,131000,1107161870,10810,10810,10810,10810,8
|
|
20240911,130900,1107075390,10810,10820,10820,10810,361
|
|
20240911,130800,1103172970,10820,10820,10820,10820,302
|
|
20240911,130700,1099905330,10830,10830,10830,10830,7
|
|
20240911,130600,1099829520,10840,10840,10840,10840,1
|
|
20240911,130500,1099818680,10840,10840,10840,10840,0
|
|
20240911,130400,1099818680,10840,10840,10840,10840,1
|
|
20240911,130300,1099807840,10830,10820,10830,10820,510
|
|
20240911,130200,1094284930,10820,10820,10820,10820,15
|
|
20240911,130100,1094122630,10810,10820,10820,10810,4
|
|
20240911,130000,1094079370,10820,10820,10820,10820,13
|
|
20240911,125900,1093938710,10830,10830,10830,10830,11
|
|
20240911,125800,1093819580,10830,10820,10830,10820,201
|
|
20240911,125700,1091642920,10820,10820,10820,10820,0
|
|
20240911,125600,1091642920,10820,10820,10820,10820,0
|
|
20240911,125500,1091642920,10820,10820,10820,10820,0
|
|
20240911,125400,1091642920,10820,10820,10820,10820,0
|
|
20240911,125300,1091642920,10820,10820,10820,10820,0
|
|
20240911,125200,1091642920,10820,10810,10820,10810,105
|
|
20240911,125100,1090507820,10800,10800,10800,10800,0
|
|
20240911,125000,1090507820,10800,10800,10800,10800,0
|
|
20240911,124900,1090507820,10800,10800,10800,10800,100
|
|
20240911,124800,1089427820,10800,10800,10800,10800,1
|
|
20240911,124700,1089417020,10790,10790,10790,10790,0
|
|
20240911,124600,1089417020,10790,10790,10790,10790,5
|
|
20240911,124500,1089363070,10790,10790,10790,10790,0
|
|
20240911,124400,1089363070,10790,10790,10790,10790,0
|
|
20240911,124300,1089363070,10790,10790,10790,10790,0
|
|
20240911,124200,1089363070,10790,10790,10790,10790,0
|
|
20240911,124100,1089363070,10790,10790,10790,10790,235
|
|
20240911,124000,1086827420,10790,10780,10790,10780,98
|
|
20240911,123900,1085770320,10790,10790,10790,10790,0
|
|
20240911,123800,1085770320,10790,10790,10790,10790,0
|
|
20240911,123700,1085770320,10790,10790,10790,10790,1
|
|
20240911,123600,1085759530,10780,10780,10780,10780,0
|
|
20240911,123500,1085759530,10780,10780,10780,10780,94
|
|
20240911,123400,1084746210,10780,10780,10780,10780,1
|
|
20240911,123300,1084735430,10780,10780,10780,10780,0
|
|
20240911,123200,1084735430,10780,10780,10780,10780,130
|
|
20240911,123100,1083334030,10790,10790,10790,10790,0
|
|
20240911,123000,1083334030,10790,10790,10790,10790,5
|
|
20240911,122900,1083280080,10790,10790,10790,10790,6
|
|
20240911,122800,1083215340,10790,10790,10790,10790,3
|
|
20240911,122700,1083182970,10780,10780,10780,10780,0
|
|
20240911,122600,1083182970,10780,10780,10780,10780,0
|
|
20240911,122500,1083182970,10780,10790,10790,10780,196
|
|
20240911,122400,1081070030,10790,10790,10790,10790,0
|
|
20240911,122300,1081070030,10790,10790,10790,10790,0
|
|
20240911,122200,1081070030,10790,10790,10790,10790,242
|
|
20240911,122100,1078458850,10800,10800,10800,10800,0
|
|
20240911,122000,1078458850,10800,10800,10800,10800,0
|
|
20240911,121900,1078458850,10800,10800,10800,10800,0
|
|
20240911,121800,1078458850,10800,10800,10800,10800,2
|
|
20240911,121700,1078437250,10810,10810,10810,10810,0
|
|
20240911,121600,1078437250,10810,10810,10810,10810,0
|
|
20240911,121500,1078437250,10810,10810,10810,10800,1478
|
|
20240911,121400,1062461700,10820,10820,10820,10820,168
|
|
20240911,121300,1060643940,10830,10830,10830,10830,100
|
|
20240911,121200,1059560940,10820,10820,10820,10820,20
|
|
20240911,121100,1059344540,10820,10820,10820,10820,148
|
|
20240911,121000,1057743180,10820,10820,10820,10820,133
|
|
20240911,120900,1056304120,10820,10820,10820,10820,50
|
|
20240911,120800,1055763120,10820,10820,10820,10820,0
|
|
20240911,120700,1055763120,10820,10820,10820,10820,30
|
|
20240911,120600,1055438520,10820,10820,10820,10820,1
|
|
20240911,120500,1055427700,10820,10820,10820,10820,0
|
|
20240911,120400,1055427700,10820,10820,10820,10820,0
|
|
20240911,120300,1055427700,10820,10820,10820,10820,0
|
|
20240911,120200,1055427700,10820,10820,10820,10820,0
|
|
20240911,120100,1055427700,10820,10810,10820,10810,321
|
|
20240911,120000,1051954580,10810,10820,10820,10810,80
|
|
20240911,115900,1051089480,10810,10800,10810,10800,1089
|
|
20240911,115800,1039318770,10790,10790,10790,10790,0
|
|
20240911,115700,1039318770,10790,10790,10790,10790,20
|
|
20240911,115600,1039102970,10790,10790,10790,10790,0
|
|
20240911,115500,1039102970,10790,10780,10790,10780,34
|
|
20240911,115400,1038736420,10790,10790,10790,10790,5
|
|
20240911,115300,1038682470,10790,10790,10790,10790,0
|
|
20240911,115200,1038682470,10790,10790,10790,10790,0
|
|
20240911,115100,1038682470,10790,10790,10790,10790,0
|
|
20240911,115000,1038682470,10790,10790,10790,10790,2
|
|
20240911,114900,1038660890,10790,10790,10790,10780,43
|
|
20240911,114800,1038197120,10790,10790,10790,10790,35
|
|
20240911,114700,1037819470,10780,10780,10780,10780,0
|
|
20240911,114600,1037819470,10780,10780,10780,10780,10
|
|
20240911,114500,1037711670,10780,10780,10780,10780,5
|
|
20240911,114400,1037657770,10790,10790,10790,10790,20
|
|
20240911,114300,1037441970,10790,10790,10790,10790,2
|
|
20240911,114200,1037420390,10800,10800,10800,10800,1
|
|
20240911,114100,1037409590,10770,10770,10770,10770,0
|
|
20240911,114000,1037409590,10770,10760,10770,10760,148
|
|
20240911,113900,1035815990,10740,10740,10740,10740,0
|
|
20240911,113800,1035815990,10740,10760,10760,10740,1200
|
|
20240911,113700,1022924430,10770,10770,10770,10770,0
|
|
20240911,113600,1022924430,10770,10760,10780,10760,3
|
|
20240911,113500,1022892120,10740,10760,10760,10740,875
|
|
20240911,113400,1013486960,10750,10750,10750,10750,0
|
|
20240911,113300,1013486960,10750,10750,10750,10750,799
|
|
20240911,113200,1004897710,10760,10760,10760,10750,560
|
|
20240911,113100,998876790,10770,10760,10770,10760,495
|
|
20240911,113000,993547580,10770,10780,10780,10770,562
|
|
20240911,112900,987491080,10770,10790,10790,10770,1299
|
|
20240911,112800,973488360,10800,10800,10800,10800,44
|
|
20240911,112700,973013160,10800,10800,10800,10800,281
|
|
20240911,112600,969978360,10810,10810,10810,10810,0
|
|
20240911,112500,969978360,10810,10810,10810,10810,47
|
|
20240911,112400,969470290,10820,10820,10820,10820,0
|
|
20240911,112300,969470290,10820,10820,10820,10820,4
|
|
20240911,112200,969427010,10820,10810,10820,10810,5
|
|
20240911,112100,969372920,10820,10810,10820,10810,4
|
|
20240911,112000,969329670,10810,10800,10810,10800,237
|
|
20240911,111900,966768570,10800,10790,10800,10790,20
|
|
20240911,111800,966552590,10780,10780,10780,10780,10
|
|
20240911,111700,966444790,10800,10800,10800,10800,11
|
|
20240911,111600,966325990,10810,10800,10810,10800,5
|
|
20240911,111500,966271960,10810,10790,10810,10790,54
|
|
20240911,111400,965689280,10780,10780,10780,10780,15
|
|
20240911,111300,965527580,10780,10780,10780,10780,0
|
|
20240911,111200,965527580,10780,10780,10780,10780,70
|
|
20240911,111100,964772980,10780,10780,10780,10780,99
|
|
20240911,111000,963705760,10810,10810,10810,10810,0
|
|
20240911,110900,963705760,10810,10780,10810,10780,55
|
|
20240911,110800,963112830,10770,10770,10770,10770,80
|
|
20240911,110700,962251230,10760,10770,10770,10760,112
|
|
20240911,110600,961045110,10770,10770,10770,10770,1
|
|
20240911,110500,961034340,10760,10760,10760,10760,0
|
|
20240911,110400,961034340,10760,10760,10760,10760,14
|
|
20240911,110300,960883700,10770,10760,10770,10760,40
|
|
20240911,110200,960453250,10760,10760,10760,10760,98
|
|
20240911,110100,959398770,10760,10770,10770,10760,1254
|
|
20240911,110000,945902340,10780,10780,10780,10780,0
|
|
20240911,105900,945902340,10780,10780,10780,10780,0
|
|
20240911,105800,945902340,10780,10780,10780,10780,0
|
|
20240911,105700,945902340,10780,10780,10780,10780,51
|
|
20240911,105600,945352560,10780,10780,10780,10780,0
|
|
20240911,105500,945352560,10780,10780,10780,10780,0
|
|
20240911,105400,945352560,10780,10780,10780,10780,3
|
|
20240911,105300,945320220,10780,10780,10780,10770,503
|
|
20240911,105200,939899510,10790,10790,10790,10790,10
|
|
20240911,105100,939791610,10790,10790,10790,10790,48
|
|
20240911,105000,939273690,10780,10790,10790,10780,118
|
|
20240911,104900,938001600,10780,10780,10780,10780,50
|
|
20240911,104800,937462600,10780,10810,10810,10780,125
|
|
20240911,104700,936115050,10790,10800,10810,10790,75
|
|
20240911,104600,935305040,10800,10790,10800,10790,13
|
|
20240911,104500,935164650,10800,10770,10810,10770,142
|
|
20240911,104400,933635180,10770,10760,10770,10760,5
|
|
20240911,104300,933581370,10760,10760,10760,10760,63
|
|
20240911,104200,932903490,10760,10760,10770,10760,181
|
|
20240911,104100,930955920,10760,10750,10760,10750,101
|
|
20240911,104000,929869170,10760,10730,10760,10730,904
|
|
20240911,103900,920168820,10730,10750,10750,10730,1201
|
|
20240911,103800,907273910,10770,10760,10770,10760,74
|
|
20240911,103700,906477660,10770,10770,10770,10760,113
|
|
20240911,103600,905261550,10760,10760,10760,10760,39
|
|
20240911,103500,904841910,10770,10770,10780,10770,107
|
|
20240911,103400,903689410,10770,10770,10790,10770,315
|
|
20240911,103300,900296610,10780,10790,10800,10780,467
|
|
20240911,103200,895261860,10800,10830,10830,10800,1709
|
|
20240911,103100,876798540,10820,10820,10820,10820,106
|
|
20240911,103000,875651620,10820,10800,10820,10800,6
|
|
20240911,102900,875586800,10790,10790,10790,10790,32
|
|
20240911,102800,875241520,10820,10810,10820,10810,32
|
|
20240911,102700,874895490,10810,10810,10810,10800,12
|
|
20240911,102600,874765780,10810,10810,10810,10810,10
|
|
20240911,102500,874657680,10810,10810,10810,10810,9
|
|
20240911,102400,874560390,10790,10790,10790,10790,1095
|
|
20240911,102300,862745340,10780,10810,10810,10780,2115
|
|
20240911,102200,839936490,10810,10810,10810,10810,4
|
|
20240911,102100,839893250,10810,10810,10810,10810,1
|
|
20240911,102000,839882440,10810,10810,10810,10810,258
|
|
20240911,101900,837093460,10820,10820,10820,10820,31
|
|
20240911,101800,836758040,10810,10820,10820,10810,117
|
|
20240911,101700,835493070,10790,10780,10790,10780,113
|
|
20240911,101600,834274260,10770,10770,10770,10770,2
|
|
20240911,101500,834252720,10750,10740,10750,10740,89
|
|
20240911,101400,833296160,10740,10740,10740,10740,72
|
|
20240911,101300,832522880,10740,10740,10740,10740,39
|
|
20240911,101200,832104020,10740,10740,10740,10730,361
|
|
20240911,101100,828230220,10730,10760,10760,10710,4458
|
|
20240911,101000,780364050,10780,10770,10780,10770,1576
|
|
20240911,100900,763380510,10770,10790,10790,10770,927
|
|
20240911,100800,753380720,10800,10820,10820,10800,515
|
|
20240911,100700,747818320,10820,10790,10830,10710,3239
|
|
20240911,100600,712981990,10740,10860,10860,10730,6235
|
|
20240911,100500,645727940,10860,10840,10860,10840,990
|
|
20240911,100400,634988690,10840,10800,10850,10800,1564
|
|
20240911,100300,618086930,10800,10860,10880,10760,7199
|
|
20240911,100200,540378460,10890,10850,10890,10850,680
|
|
20240911,100100,532993900,10840,10860,10860,10820,106
|
|
20240911,100000,531846840,10890,10890,10900,10750,8122
|
|
20240911,095900,443936790,10920,10890,10920,10890,70
|
|
20240911,095800,443172420,10870,10950,10950,10850,4743
|
|
20240911,095700,391510740,10950,10940,10950,10940,11
|
|
20240911,095600,391390380,10940,10930,10940,10900,2204
|
|
20240911,095500,367355680,10950,10950,10950,10950,0
|
|
20240911,095400,367355680,10950,10930,10950,10930,6
|
|
20240911,095300,367290030,10940,10890,10940,10880,2005
|
|
20240911,095200,345447600,10900,10930,10940,10900,1271
|
|
20240911,095100,331581740,10930,10920,10930,10920,5
|
|
20240911,095000,331527100,10920,10930,10950,10900,1154
|
|
20240911,094900,318929000,10950,10920,10950,10920,476
|
|
20240911,094800,313722800,10920,10980,10980,10900,4275
|
|
20240911,094700,266983510,10980,10980,10980,10980,10
|
|
20240911,094600,266873710,10970,10970,10970,10970,649
|
|
20240911,094500,259754180,10980,10980,10980,10980,1
|
|
20240911,094400,259743200,10970,10970,10980,10960,711
|
|
20240911,094300,251943170,10980,11010,11010,10980,2535
|
|
20240911,094200,224071040,11010,11010,11010,11010,11
|
|
20240911,094100,223949930,11010,11060,11060,11010,2227
|
|
20240911,094000,199389700,11070,11070,11070,11070,0
|
|
20240911,093900,199389700,11070,11090,11090,11070,66
|
|
20240911,093800,198657850,11070,11050,11070,11030,1844
|
|
20240911,093700,178260850,11050,11050,11050,11050,1
|
|
20240911,093600,178249800,11020,11000,11020,11000,73
|
|
20240911,093500,177446700,11000,11050,11050,11000,5632
|
|
20240911,093400,115391470,11050,11050,11050,11050,1
|
|
20240911,093300,115380420,11050,11070,11070,11050,166
|
|
20240911,093200,113543620,11090,11030,11090,11030,440
|
|
20240911,093100,108681570,11030,11040,11040,11030,91
|
|
20240911,093000,107677480,11020,11050,11050,11020,2694
|
|
20240911,092900,77946960,11060,11050,11060,11050,151
|
|
20240911,092800,76276910,11060,11060,11060,11060,1
|
|
20240911,092700,76265850,11050,11070,11070,11050,1895
|
|
20240911,092600,55308340,11060,11090,11090,11060,1011
|
|
20240911,092500,44126110,11090,11080,11110,11080,203
|
|
20240911,092400,41872230,11060,11060,11060,11060,2
|
|
20240911,092300,41850110,11060,11060,11060,11060,315
|
|
20240911,092200,38366210,11080,11070,11080,11070,97
|
|
20240911,092100,37291460,11080,11060,11080,11060,84
|
|
20240911,092000,36362400,11060,11060,11060,11060,1
|
|
20240911,091900,36351340,11060,11080,11080,11060,669
|
|
20240911,091800,28944000,11090,11080,11090,11080,94
|
|
20240911,091700,27902470,11080,11080,11080,11080,1
|
|
20240911,091600,27891390,11080,11080,11080,11080,109
|
|
20240911,091500,26683670,11080,11080,11080,11080,219
|
|
20240911,091400,24257150,11090,11080,11100,11080,203
|
|
20240911,091300,22005880,11090,11090,11090,11080,25
|
|
20240911,091200,21728840,11080,11090,11090,11080,189
|
|
20240911,091100,19632840,11090,11090,11090,11090,803
|
|
20240911,091000,10727570,11100,11090,11100,11090,32
|
|
20240911,090900,10372680,11090,11100,11100,11090,295
|
|
20240911,090800,7098200,11100,11100,11100,11100,1
|
|
20240911,090700,7087100,11090,11090,11090,11090,7
|
|
20240911,090600,7009470,11100,11090,11100,11090,33
|
|
20240911,090500,6643190,11090,11100,11100,11090,33
|
|
20240911,090400,6277180,11090,11090,11090,11090,2
|
|
20240911,090300,6255000,11090,11090,11090,11090,3
|
|
20240911,090200,6221730,11090,11090,11090,11080,9
|
|
20240911,090100,6121940,11080,11080,11080,11080,23
|
|
20240911,090000,5867100,11080,11070,11080,11070,529
|