657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195400,2139796050,17960,17960,17960,17960,955
|
|
20240902,195300,2139796050,17960,17960,17960,17960,0
|
|
20240902,195200,2139796050,17960,17960,17960,17960,0
|
|
20240902,195100,2139796050,17960,17960,17960,17960,0
|
|
20240902,195000,2139796050,17960,17960,17960,17960,0
|
|
20240902,194900,2139796050,17960,17960,17960,17960,0
|
|
20240902,194800,2139796050,17960,17960,17960,17960,0
|
|
20240902,194700,2139796050,17960,17960,17960,17960,0
|
|
20240902,194600,2139796050,17960,17960,17960,17960,0
|
|
20240902,194500,2139796050,17960,17960,17960,17960,0
|
|
20240902,194400,2139796050,17960,17960,17960,17960,0
|
|
20240902,194300,2139796050,17960,17960,17960,17960,0
|
|
20240902,194200,2139796050,17960,17960,17960,17960,0
|
|
20240902,194100,2139796050,17960,17960,17960,17960,0
|
|
20240902,194000,2139796050,17960,17960,17960,17960,0
|
|
20240902,193900,2139796050,17960,17960,17960,17960,0
|
|
20240902,193800,2139796050,17960,17960,17960,17960,0
|
|
20240902,193700,2139796050,17960,17960,17960,17960,0
|
|
20240902,193600,2139796050,17960,17960,17960,17960,0
|
|
20240902,193500,2139796050,17960,17960,17960,17960,0
|
|
20240902,193400,2139796050,17960,17960,17960,17960,0
|
|
20240902,193300,2139796050,17960,17960,17960,17960,0
|
|
20240902,193200,2139796050,17960,17960,17960,17960,0
|
|
20240902,193100,2139796050,17960,17960,17960,17960,0
|
|
20240902,193000,2139796050,17960,17960,17960,17960,0
|
|
20240902,192900,2139796050,17960,17960,17960,17960,0
|
|
20240902,192800,2139796050,17960,17960,17960,17960,0
|
|
20240902,192700,2139796050,17960,17960,17960,17960,0
|
|
20240902,192600,2139796050,17960,17960,17960,17960,0
|
|
20240902,192500,2139796050,17960,17960,17960,17960,0
|
|
20240902,192400,2139796050,17960,17960,17960,17960,955
|
|
20240902,192300,2139796050,17960,17960,17960,17960,0
|
|
20240902,192200,2139796050,17960,17960,17960,17960,0
|
|
20240902,192100,2139796050,17960,17960,17960,17960,0
|
|
20240902,192000,2139796050,17960,17960,17960,17960,0
|
|
20240902,191900,2139796050,17960,17960,17960,17960,0
|
|
20240902,191800,2139796050,17960,17960,17960,17960,0
|
|
20240902,191700,2139796050,17960,17960,17960,17960,0
|
|
20240902,191600,2139796050,17960,17960,17960,17960,0
|
|
20240902,191500,2139796050,17960,17960,17960,17960,0
|
|
20240902,191400,2139796050,17960,17960,17960,17960,0
|
|
20240902,191300,2139796050,17960,17960,17960,17960,0
|
|
20240902,191200,2139796050,17960,17960,17960,17960,0
|
|
20240902,191100,2139796050,17960,17960,17960,17960,0
|
|
20240902,191000,2139796050,17960,17960,17960,17960,0
|
|
20240902,190900,2139796050,17960,17960,17960,17960,0
|
|
20240902,190800,2139796050,17960,17960,17960,17960,0
|
|
20240902,190700,2139796050,17960,17960,17960,17960,0
|
|
20240902,190600,2139796050,17960,17960,17960,17960,0
|
|
20240902,190500,2139796050,17960,17960,17960,17960,0
|
|
20240902,190400,2139796050,17960,17960,17960,17960,0
|
|
20240902,190300,2139796050,17960,17960,17960,17960,0
|
|
20240902,190200,2139796050,17960,17960,17960,17960,0
|
|
20240902,190100,2139796050,17960,17960,17960,17960,0
|
|
20240902,190000,2139796050,17960,17960,17960,17960,0
|
|
20240902,185900,2139796050,17960,17960,17960,17960,0
|
|
20240902,185800,2139796050,17960,17960,17960,17960,0
|
|
20240902,185700,2139796050,17960,17960,17960,17960,0
|
|
20240902,185600,2139796050,17960,17960,17960,17960,0
|
|
20240902,185500,2139796050,17960,17960,17960,17960,0
|
|
20240902,185400,2139796050,17960,17960,17960,17960,955
|
|
20240902,185300,2139796050,17960,17960,17960,17960,0
|
|
20240902,185200,2139796050,17960,17960,17960,17960,0
|
|
20240902,185100,2139796050,17960,17960,17960,17960,0
|
|
20240902,185000,2139796050,17960,17960,17960,17960,0
|
|
20240902,184900,2139796050,17960,17960,17960,17960,0
|
|
20240902,184800,2139796050,17960,17960,17960,17960,0
|
|
20240902,184700,2139796050,17960,17960,17960,17960,0
|
|
20240902,184600,2139796050,17960,17960,17960,17960,0
|
|
20240902,184500,2139796050,17960,17960,17960,17960,0
|
|
20240902,184400,2139796050,17960,17960,17960,17960,0
|
|
20240902,184300,2139796050,17960,17960,17960,17960,0
|
|
20240902,184200,2139796050,17960,17960,17960,17960,0
|
|
20240902,184100,2139796050,17960,17960,17960,17960,0
|
|
20240902,184000,2139796050,17960,17960,17960,17960,0
|
|
20240902,183900,2139796050,17960,17960,17960,17960,0
|
|
20240902,183800,2139796050,17960,17960,17960,17960,0
|
|
20240902,183700,2139796050,17960,17960,17960,17960,0
|
|
20240902,183600,2139796050,17960,17960,17960,17960,0
|
|
20240902,183500,2139796050,17960,17960,17960,17960,0
|
|
20240902,183400,2139796050,17960,17960,17960,17960,0
|
|
20240902,183300,2139796050,17960,17960,17960,17960,0
|
|
20240902,183200,2139796050,17960,17960,17960,17960,0
|
|
20240902,183100,2139796050,17960,17960,17960,17960,0
|
|
20240902,183000,2139796050,17960,17960,17960,17960,0
|
|
20240902,182900,2139796050,17960,17960,17960,17960,0
|
|
20240902,182800,2139796050,17960,17960,17960,17960,0
|
|
20240902,182700,2139796050,17960,17960,17960,17960,0
|
|
20240902,182600,2139796050,17960,17960,17960,17960,0
|
|
20240902,182500,2139796050,17960,17960,17960,17960,0
|
|
20240902,182400,2139796050,17960,17960,17960,17960,955
|
|
20240902,182300,2139796050,17960,17960,17960,17960,0
|
|
20240902,182200,2139796050,17960,17960,17960,17960,0
|
|
20240902,182100,2139796050,17960,17960,17960,17960,0
|
|
20240902,182000,2139796050,17960,17960,17960,17960,0
|
|
20240902,181900,2139796050,17960,17960,17960,17960,0
|
|
20240902,181800,2139796050,17960,17960,17960,17960,0
|
|
20240902,181700,2139796050,17960,17960,17960,17960,0
|
|
20240902,181600,2139796050,17960,17960,17960,17960,0
|
|
20240902,181500,2139796050,17960,17960,17960,17960,0
|
|
20240902,181400,2139796050,17960,17960,17960,17960,0
|
|
20240902,181300,2139796050,17960,17960,17960,17960,0
|
|
20240902,181200,2139796050,17960,17960,17960,17960,0
|
|
20240902,181100,2139796050,17960,17960,17960,17960,0
|
|
20240902,181000,2139796050,17960,17960,17960,17960,0
|
|
20240902,180900,2139796050,17960,17960,17960,17960,0
|
|
20240902,180800,2139796050,17960,17960,17960,17960,0
|
|
20240902,180700,2139796050,17960,17960,17960,17960,0
|
|
20240902,180600,2139796050,17960,17960,17960,17960,0
|
|
20240902,180500,2139796050,17960,17960,17960,17960,0
|
|
20240902,180400,2139796050,17960,17960,17960,17960,0
|
|
20240902,180300,2139796050,17960,17960,17960,17960,0
|
|
20240902,180200,2139796050,17960,17960,17960,17960,0
|
|
20240902,180100,2139796050,17960,17960,17960,17960,0
|
|
20240902,180000,2139796050,17960,17960,17960,17960,0
|
|
20240902,175900,2139796050,17960,17960,17960,17960,0
|
|
20240902,175800,2139796050,17960,17960,17960,17960,0
|
|
20240902,175700,2139796050,17960,17960,17960,17960,0
|
|
20240902,175600,2139796050,17960,17960,17960,17960,0
|
|
20240902,175500,2139796050,17960,17960,17960,17960,0
|
|
20240902,175400,2139796050,17960,17960,17960,17960,955
|
|
20240902,175300,2139796050,17960,17960,17960,17960,0
|
|
20240902,175200,2139796050,17960,17960,17960,17960,0
|
|
20240902,175100,2139796050,17960,17960,17960,17960,0
|
|
20240902,175000,2139796050,17960,17960,17960,17960,0
|
|
20240902,174900,2139796050,17960,17960,17960,17960,0
|
|
20240902,174800,2139796050,17960,17960,17960,17960,0
|
|
20240902,174700,2139796050,17960,17960,17960,17960,0
|
|
20240902,174600,2139796050,17960,17960,17960,17960,0
|
|
20240902,174500,2139796050,17960,17960,17960,17960,0
|
|
20240902,174400,2139796050,17960,17960,17960,17960,0
|
|
20240902,174300,2139796050,17960,17960,17960,17960,0
|
|
20240902,174200,2139796050,17960,17960,17960,17960,0
|
|
20240902,174100,2139796050,17960,17960,17960,17960,0
|
|
20240902,174000,2139796050,17960,17960,17960,17960,0
|
|
20240902,173900,2139796050,17960,17960,17960,17960,0
|
|
20240902,173800,2139796050,17960,17960,17960,17960,0
|
|
20240902,173700,2139796050,17960,17960,17960,17960,0
|
|
20240902,173600,2139796050,17960,17960,17960,17960,0
|
|
20240902,173500,2139796050,17960,17960,17960,17960,0
|
|
20240902,173400,2139796050,17960,17960,17960,17960,0
|
|
20240902,173300,2139796050,17960,17960,17960,17960,0
|
|
20240902,173200,2139796050,17960,17960,17960,17960,0
|
|
20240902,173100,2139796050,17960,17960,17960,17960,0
|
|
20240902,173000,2139796050,17960,17960,17960,17960,0
|
|
20240902,172900,2139796050,17960,17960,17960,17960,0
|
|
20240902,172800,2139796050,17960,17960,17960,17960,0
|
|
20240902,172700,2139796050,17960,17960,17960,17960,0
|
|
20240902,172600,2139796050,17960,17960,17960,17960,0
|
|
20240902,172500,2139796050,17960,17960,17960,17960,0
|
|
20240902,172400,2139796050,17960,17960,17960,17960,955
|
|
20240902,172300,2139796050,17960,17960,17960,17960,0
|
|
20240902,172200,2139796050,17960,17960,17960,17960,0
|
|
20240902,172100,2139796050,17960,17960,17960,17960,0
|
|
20240902,172000,2139796050,17960,17960,17960,17960,0
|
|
20240902,171900,2139796050,17960,17960,17960,17960,0
|
|
20240902,171800,2139796050,17960,17960,17960,17960,0
|
|
20240902,171700,2139796050,17960,17960,17960,17960,0
|
|
20240902,171600,2139796050,17960,17960,17960,17960,0
|
|
20240902,171500,2139796050,17960,17960,17960,17960,0
|
|
20240902,171400,2139796050,17960,17960,17960,17960,0
|
|
20240902,171300,2139796050,17960,17960,17960,17960,0
|
|
20240902,171200,2139796050,17960,17960,17960,17960,0
|
|
20240902,171100,2139796050,17960,17960,17960,17960,0
|
|
20240902,171000,2139796050,17960,17960,17960,17960,0
|
|
20240902,170900,2139796050,17960,17960,17960,17960,0
|
|
20240902,170800,2139796050,17960,17960,17960,17960,0
|
|
20240902,170700,2139796050,17960,17960,17960,17960,0
|
|
20240902,170600,2139796050,17960,17960,17960,17960,0
|
|
20240902,170500,2139796050,17960,17960,17960,17960,0
|
|
20240902,170400,2139796050,17960,17960,17960,17960,0
|
|
20240902,170300,2139796050,17960,17960,17960,17960,0
|
|
20240902,170200,2139796050,17960,17960,17960,17960,0
|
|
20240902,170100,2139796050,17960,17960,17960,17960,0
|
|
20240902,170000,2139796050,17960,17960,17960,17960,0
|
|
20240902,165900,2139796050,17960,17960,17960,17960,0
|
|
20240902,165800,2139796050,17960,17960,17960,17960,0
|
|
20240902,165700,2139796050,17960,17960,17960,17960,0
|
|
20240902,165600,2139796050,17960,17960,17960,17960,0
|
|
20240902,165500,2139796050,17960,17960,17960,17960,0
|
|
20240902,165400,2139796050,17960,17960,17960,17960,955
|
|
20240902,165300,2139796050,17960,17960,17960,17960,0
|
|
20240902,165200,2139796050,17960,17960,17960,17960,0
|
|
20240902,165100,2139796050,17960,17960,17960,17960,0
|
|
20240902,165000,2139796050,17960,17960,17960,17960,0
|
|
20240902,164900,2139796050,17960,17960,17960,17960,0
|
|
20240902,164800,2139796050,17960,17960,17960,17960,0
|
|
20240902,164700,2139796050,17960,17960,17960,17960,0
|
|
20240902,164600,2139796050,17960,17960,17960,17960,0
|
|
20240902,164500,2139796050,17960,17960,17960,17960,0
|
|
20240902,164400,2139796050,17960,17960,17960,17960,0
|
|
20240902,164300,2139796050,17960,17960,17960,17960,0
|
|
20240902,164200,2139796050,17960,17960,17960,17960,0
|
|
20240902,164100,2139796050,17960,17960,17960,17960,0
|
|
20240902,164000,2139796050,17960,17960,17960,17960,0
|
|
20240902,163900,2139796050,17960,17960,17960,17960,0
|
|
20240902,163800,2139796050,17960,17960,17960,17960,0
|
|
20240902,163700,2139796050,17960,17960,17960,17960,0
|
|
20240902,163600,2139796050,17960,17960,17960,17960,0
|
|
20240902,163500,2139796050,17960,17960,17960,17960,0
|
|
20240902,163400,2139796050,17960,17960,17960,17960,0
|
|
20240902,163300,2139796050,17960,17960,17960,17960,0
|
|
20240902,163200,2139796050,17960,17960,17960,17960,0
|
|
20240902,163100,2139796050,17960,17960,17960,17960,0
|
|
20240902,163000,2139796050,17960,17960,17960,17960,0
|
|
20240902,162900,2139796050,17960,17960,17960,17960,0
|
|
20240902,162800,2139796050,17960,17960,17960,17960,0
|
|
20240902,162700,2139796050,17960,17960,17960,17960,0
|
|
20240902,162600,2139796050,17960,17960,17960,17960,0
|
|
20240902,162500,2139796050,17960,17960,17960,17960,0
|
|
20240902,162400,2139796050,17960,17960,17960,17960,955
|
|
20240902,162300,2139796050,17960,17960,17960,17960,0
|
|
20240902,162200,2139796050,17960,17960,17960,17960,0
|
|
20240902,162100,2139796050,17960,17960,17960,17960,0
|
|
20240902,162000,2139796050,17960,17960,17960,17960,0
|
|
20240902,161900,2139796050,17960,17960,17960,17960,0
|
|
20240902,161800,2139796050,17960,17960,17960,17960,0
|
|
20240902,161700,2139796050,17960,17960,17960,17960,0
|
|
20240902,161600,2139796050,17960,17960,17960,17960,0
|
|
20240902,161500,2139796050,17960,17960,17960,17960,0
|
|
20240902,161400,2139796050,17960,17960,17960,17960,0
|
|
20240902,161300,2139796050,17960,17960,17960,17960,0
|
|
20240902,161200,2139796050,17960,17960,17960,17960,0
|
|
20240902,161100,2139796050,17960,17960,17960,17960,0
|
|
20240902,161000,2139796050,17960,17960,17960,17960,0
|
|
20240902,160900,2139796050,17960,17960,17960,17960,0
|
|
20240902,160800,2139796050,17960,17960,17960,17960,0
|
|
20240902,160700,2139796050,17960,17960,17960,17960,0
|
|
20240902,160600,2139796050,17960,17960,17960,17960,0
|
|
20240902,160500,2139796050,17960,17960,17960,17960,0
|
|
20240902,160400,2139796050,17960,17960,17960,17960,0
|
|
20240902,160300,2139796050,17960,17960,17960,17960,0
|
|
20240902,160200,2139796050,17960,17960,17960,17960,0
|
|
20240902,160100,2139796050,17960,17960,17960,17960,0
|
|
20240902,160000,2139796050,17960,17960,17960,17960,0
|
|
20240902,155900,2139796050,17960,17960,17960,17960,0
|
|
20240902,155800,2139796050,17960,17960,17960,17960,0
|
|
20240902,155700,2139796050,17960,17960,17960,17960,0
|
|
20240902,155600,2139796050,17960,17960,17960,17960,0
|
|
20240902,155500,2139796050,17960,17960,17960,17960,0
|
|
20240902,155400,2139796050,17960,17960,17960,17960,955
|
|
20240902,155300,2139796050,17960,17960,17960,17960,0
|
|
20240902,155200,2139796050,17960,17960,17960,17960,0
|
|
20240902,155100,2139796050,17960,17960,17960,17960,0
|
|
20240902,155000,2139796050,17960,17960,17960,17960,0
|
|
20240902,154900,2139796050,17960,17960,17960,17960,0
|
|
20240902,154800,2139796050,17960,17960,17960,17960,0
|
|
20240902,154700,2139796050,17960,17960,17960,17960,0
|
|
20240902,154600,2139796050,17960,17960,17960,17960,0
|
|
20240902,154500,2139796050,17960,17960,17960,17960,0
|
|
20240902,154400,2139796050,17960,17960,17960,17960,0
|
|
20240902,154300,2139796050,17960,17960,17960,17960,0
|
|
20240902,154200,2139796050,17960,17960,17960,17960,0
|
|
20240902,154100,2139796050,17960,17960,17960,17960,0
|
|
20240902,154000,2139796050,17960,17960,17960,17960,0
|
|
20240902,153900,2139796050,17960,17960,17960,17960,0
|
|
20240902,153800,2139796050,17960,17960,17960,17960,0
|
|
20240902,153700,2139796050,17960,17960,17960,17960,0
|
|
20240902,153600,2139796050,17960,17960,17960,17960,0
|
|
20240902,153500,2139796050,17960,17960,17960,17960,0
|
|
20240902,153400,2139796050,17960,17960,17960,17960,0
|
|
20240902,153300,2139796050,17960,17960,17960,17960,0
|
|
20240902,153200,2139796050,17960,17960,17960,17960,0
|
|
20240902,153100,2139796050,17960,17960,17960,17960,0
|
|
20240902,153000,2139796050,17960,17960,17960,17960,955
|
|
20240902,152900,2122644250,17920,17920,17920,17920,0
|
|
20240902,152800,2122644250,17920,17920,17920,17920,0
|
|
20240902,152700,2122644250,17920,17920,17920,17920,0
|
|
20240902,152600,2122644250,17920,17920,17920,17920,0
|
|
20240902,152500,2122644250,17920,17920,17920,17920,0
|
|
20240902,152400,2122644250,17920,17920,17920,17920,0
|
|
20240902,152300,2122644250,17920,17920,17920,17920,0
|
|
20240902,152200,2122644250,17920,17920,17920,17920,0
|
|
20240902,152100,2122644250,17920,17920,17920,17920,0
|
|
20240902,152000,2122644250,17920,17920,17920,17920,0
|
|
20240902,151900,2122644250,17920,17940,17950,17910,1075
|
|
20240902,151800,2103363620,17950,17940,17970,17940,43
|
|
20240902,151700,2102592070,17940,17970,17970,17930,115
|
|
20240902,151600,2100526910,17940,17940,18000,17940,401
|
|
20240902,151500,2093329870,17950,17940,17950,17940,70
|
|
20240902,151400,2092073870,17990,17930,18030,17920,883
|
|
20240902,151300,2076218420,17930,17940,17960,17930,609
|
|
20240902,151200,2065285850,17930,17960,17960,17930,168
|
|
20240902,151100,2062271010,17940,17940,17940,17930,52
|
|
20240902,151000,2061338150,17940,17940,17940,17940,94
|
|
20240902,150900,2059651790,17940,17960,17960,17940,266
|
|
20240902,150800,2054877320,17960,17950,17960,17950,263
|
|
20240902,150700,2050154860,17950,17970,17970,17950,176
|
|
20240902,150600,2046994520,17980,17990,17990,17960,995
|
|
20240902,150500,2029113740,17990,17990,17990,17990,48
|
|
20240902,150400,2028250220,17990,18000,18000,17990,199
|
|
20240902,150300,2024670130,18010,18000,18010,18000,70
|
|
20240902,150200,2023410050,18000,18000,18000,18000,8
|
|
20240902,150100,2023266050,18000,18000,18000,18000,197
|
|
20240902,150000,2019720050,17990,18000,18000,17990,97
|
|
20240902,145900,2017974560,18000,18000,18000,18000,48
|
|
20240902,145800,2017110560,17990,17990,18000,17990,84
|
|
20240902,145700,2015599200,17990,18000,18000,17990,234
|
|
20240902,145600,2011387950,18000,18010,18010,18000,258
|
|
20240902,145500,2006743470,18010,18010,18010,18010,8
|
|
20240902,145400,2006599390,18010,18010,18010,18010,47
|
|
20240902,145300,2005752920,18000,18010,18010,18000,347
|
|
20240902,145200,1999505450,18010,18010,18010,18010,47
|
|
20240902,145100,1998658980,18010,18000,18010,18000,42
|
|
20240902,145000,1997902900,18000,18010,18010,18000,67
|
|
20240902,144900,1996696620,18010,18010,18010,18000,628
|
|
20240902,144800,1985392130,18010,18020,18020,18010,109
|
|
20240902,144700,1983428150,18030,18020,18030,18020,233
|
|
20240902,144600,1979229410,18030,18020,18030,18020,240
|
|
20240902,144500,1974903950,18030,18030,18030,18030,47
|
|
20240902,144400,1974056540,18030,18030,18030,18030,46
|
|
20240902,144300,1973227160,18040,18040,18040,18030,209
|
|
20240902,144200,1969457610,18030,18030,18030,18020,76
|
|
20240902,144100,1968087340,18020,18030,18040,18020,48
|
|
20240902,144000,1967221830,18030,18030,18030,18030,8
|
|
20240902,143900,1967077590,18030,18030,18030,18020,150
|
|
20240902,143800,1964374110,18030,18040,18040,18030,48
|
|
20240902,143700,1963508200,18030,18020,18030,18020,33
|
|
20240902,143600,1962913520,18030,18030,18030,18030,90
|
|
20240902,143500,1961290820,18030,18030,18030,18030,18
|
|
20240902,143400,1960966280,18020,18030,18030,18020,83
|
|
20240902,143300,1959470150,18030,18040,18040,18030,380
|
|
20240902,143200,1952618670,18030,18020,18040,18020,66
|
|
20240902,143100,1951428710,18020,18040,18040,18020,73
|
|
20240902,143000,1950112380,18040,18040,18040,18040,8
|
|
20240902,142900,1949968060,18020,18010,18020,18010,174
|
|
20240902,142800,1946833580,18010,18030,18030,18010,120
|
|
20240902,142700,1944671030,18020,18040,18040,18020,75
|
|
20240902,142600,1943318350,18040,18040,18050,18040,76
|
|
20240902,142500,1941947230,18050,18050,18060,18050,49
|
|
20240902,142400,1941062700,18050,18040,18050,18040,155
|
|
20240902,142300,1938266210,18040,18040,18040,18040,57
|
|
20240902,142200,1937237930,18040,18030,18040,18030,9
|
|
20240902,142100,1937075580,18040,18020,18040,18020,115
|
|
20240902,142000,1935001820,18030,18030,18040,18030,184
|
|
20240902,141900,1931684220,18030,18020,18030,18020,87
|
|
20240902,141800,1930115830,18020,18020,18020,18020,149
|
|
20240902,141700,1927430850,18020,18020,18020,18020,49
|
|
20240902,141600,1926547870,18020,18020,18020,18020,86
|
|
20240902,141500,1924998150,18020,18020,18020,18020,8
|
|
20240902,141400,1924853990,18010,17990,18010,17990,60
|
|
20240902,141300,1923774240,17990,17990,17990,17990,235
|
|
20240902,141200,1919546590,17990,18000,18000,17980,872
|
|
20240902,141100,1903865920,18000,18000,18000,18000,18
|
|
20240902,141000,1903541920,18000,18010,18020,18000,696
|
|
20240902,140900,1891013740,18010,18020,18020,18010,87
|
|
20240902,140800,1889446010,18020,18020,18020,18020,9
|
|
20240902,140700,1889283830,18020,18020,18020,18000,18
|
|
20240902,140600,1888959550,18020,18030,18030,18020,84
|
|
20240902,140500,1887445400,18030,18030,18030,18030,97
|
|
20240902,140400,1885696490,18020,18010,18020,18010,51
|
|
20240902,140300,1884777970,18010,18010,18010,18010,87
|
|
20240902,140200,1883211100,18000,18000,18000,18000,402
|
|
20240902,140100,1875975100,18010,18050,18060,18010,1498
|
|
20240902,140000,1848943160,18060,18050,18100,18050,806
|
|
20240902,135900,1834384860,18050,18040,18050,18040,48
|
|
20240902,135800,1833518550,18040,17990,18040,17990,1177
|
|
20240902,135700,1812326990,17980,17980,17980,17980,0
|
|
20240902,135600,1812326990,17980,17980,17980,17980,51
|
|
20240902,135500,1811410010,17980,17960,17980,17960,27
|
|
20240902,135400,1810924870,17960,17960,17960,17960,84
|
|
20240902,135300,1809416230,17950,17950,17950,17950,0
|
|
20240902,135200,1809416230,17950,17950,17950,17950,198
|
|
20240902,135100,1805862130,17950,17940,17950,17940,57
|
|
20240902,135000,1804839050,17950,17950,17950,17950,50
|
|
20240902,134900,1803941550,17950,17950,17950,17950,82
|
|
20240902,134800,1802469650,17950,17950,17950,17950,2
|
|
20240902,134700,1802433750,17940,17970,17970,17940,1229
|
|
20240902,134600,1780363610,17970,17960,17970,17960,29
|
|
20240902,134500,1779842760,17970,17960,17970,17960,55
|
|
20240902,134400,1778854570,17960,17970,17970,17960,98
|
|
20240902,134300,1777093710,17960,17960,17960,17960,42
|
|
20240902,134200,1776339390,17950,17940,17950,17940,40
|
|
20240902,134100,1775621780,17940,17940,17940,17940,78
|
|
20240902,134000,1774222460,17920,17930,17930,17920,183
|
|
20240902,133900,1770941950,17940,17960,17960,17940,255
|
|
20240902,133800,1766366500,17960,17960,17960,17960,6
|
|
20240902,133700,1766258740,17970,17970,17970,17970,161
|
|
20240902,133600,1763365570,17960,17940,17960,17940,236
|
|
20240902,133500,1759131140,17940,17940,17940,17940,0
|
|
20240902,133400,1759131140,17940,17940,17940,17940,0
|
|
20240902,133300,1759131140,17940,17940,17940,17920,158
|
|
20240902,133200,1756298640,17950,17960,17960,17950,30
|
|
20240902,133100,1755760090,17950,17940,17950,17940,125
|
|
20240902,133000,1753516580,17940,17940,17940,17940,88
|
|
20240902,132900,1751937860,17930,17920,17930,17920,29
|
|
20240902,132800,1751418150,17920,17910,17920,17910,76
|
|
20240902,132700,1750056440,17910,17900,17910,17900,21
|
|
20240902,132600,1749680430,17900,17900,17900,17900,108
|
|
20240902,132500,1747747230,17890,17890,17890,17890,2
|
|
20240902,132400,1747711450,17900,17900,17900,17900,84
|
|
20240902,132300,1746207850,17900,17890,17900,17890,10
|
|
20240902,132200,1746028860,17880,17900,17900,17880,170
|
|
20240902,132100,1742988470,17920,17890,17920,17890,290
|
|
20240902,132000,1737799400,17890,17930,17930,17890,818
|
|
20240902,131900,1723157010,17940,17960,17980,17940,1784
|
|
20240902,131800,1691119250,17960,17950,17960,17950,2
|
|
20240902,131700,1691083340,17950,17950,17950,17950,0
|
|
20240902,131600,1691083340,17950,17950,17950,17950,42
|
|
20240902,131500,1690329440,17950,17950,17960,17950,145
|
|
20240902,131400,1687725620,17950,17950,17950,17950,4
|
|
20240902,131300,1687653820,17950,17940,17950,17940,79
|
|
20240902,131200,1686235780,17930,17930,17930,17930,2
|
|
20240902,131100,1686199920,17950,17950,17950,17950,100
|
|
20240902,131000,1684404920,17940,17930,17940,17930,101
|
|
20240902,130900,1682593700,17920,17920,17920,17920,28
|
|
20240902,130800,1682091940,17910,17910,17910,17910,47
|
|
20240902,130700,1681250170,17910,17910,17910,17910,0
|
|
20240902,130600,1681250170,17910,17910,17910,17910,6
|
|
20240902,130500,1681142710,17910,17920,17920,17900,130
|
|
20240902,130400,1678815170,17920,17950,17950,17920,268
|
|
20240902,130300,1674006450,17940,17940,17940,17940,6
|
|
20240902,130200,1673898810,17940,17940,17940,17940,45
|
|
20240902,130100,1673091510,17930,17930,17930,17930,4
|
|
20240902,130000,1673019790,17920,17930,17930,17920,43
|
|
20240902,125900,1672248810,17930,17950,17950,17930,232
|
|
20240902,125800,1668085620,17950,17950,17950,17950,39
|
|
20240902,125700,1667385570,17960,17970,17970,17950,351
|
|
20240902,125600,1661084160,17960,17960,17960,17960,210
|
|
20240902,125500,1657312560,17970,17970,17970,17970,48
|
|
20240902,125400,1656450000,17970,17970,17970,17960,237
|
|
20240902,125300,1652192010,17970,17970,17970,17970,40
|
|
20240902,125200,1651473210,17970,17970,17970,17970,0
|
|
20240902,125100,1651473210,17970,17980,17980,17970,231
|
|
20240902,125000,1647320660,17990,17990,17990,17990,49
|
|
20240902,124900,1646439150,17990,17990,17990,17990,89
|
|
20240902,124800,1644838040,17970,17970,17970,17970,40
|
|
20240902,124700,1644119240,17980,17980,17980,17980,40
|
|
20240902,124600,1643400040,17980,17990,17990,17980,225
|
|
20240902,124500,1639354130,17990,17990,17990,17990,0
|
|
20240902,124400,1639354130,17990,17990,17990,17990,39
|
|
20240902,124300,1638652520,17990,17980,17990,17980,79
|
|
20240902,124200,1637231320,17980,17960,17980,17960,24
|
|
20240902,124100,1636799860,17980,17980,17980,17980,93
|
|
20240902,124000,1635127720,17980,17980,17980,17980,58
|
|
20240902,123900,1634084880,17980,17980,17980,17980,39
|
|
20240902,123800,1633383660,17970,17970,17970,17970,2
|
|
20240902,123700,1633347720,17970,17970,17970,17970,39
|
|
20240902,123600,1632646890,17970,17970,17970,17970,39
|
|
20240902,123500,1631946060,17970,17970,17970,17970,39
|
|
20240902,123400,1631245230,17960,17970,17970,17960,67
|
|
20240902,123300,1630041590,17980,17970,17980,17970,41
|
|
20240902,123200,1629304420,17980,17970,17980,17970,148
|
|
20240902,123100,1626643790,17970,17980,17980,17970,116
|
|
20240902,123000,1624558750,17980,17980,17980,17980,0
|
|
20240902,122900,1624558750,17980,17990,17990,17980,149
|
|
20240902,122800,1621879320,17990,17990,17990,17990,58
|
|
20240902,122700,1620835900,17980,17980,17980,17980,1
|
|
20240902,122600,1620817920,17970,17980,17980,17960,86
|
|
20240902,122500,1619272730,17980,17980,17980,17980,40
|
|
20240902,122400,1618553530,17980,17990,17990,17980,77
|
|
20240902,122300,1617168310,17990,17990,17990,17990,1
|
|
20240902,122200,1617150320,17980,17990,17990,17980,358
|
|
20240902,122100,1610712350,17990,17990,17990,17990,45
|
|
20240902,122000,1609902800,17990,17990,17990,17990,2
|
|
20240902,121900,1609866820,17990,17980,17990,17980,70
|
|
20240902,121800,1608607560,17970,17970,17970,17970,54
|
|
20240902,121700,1607637180,17970,17960,18000,17960,1123
|
|
20240902,121600,1587446650,17960,17980,17980,17950,273
|
|
20240902,121500,1582541480,17980,17980,17980,17980,495
|
|
20240902,121400,1573641380,17970,17970,17970,17970,19
|
|
20240902,121300,1573299950,17960,17950,17970,17950,102
|
|
20240902,121200,1571467090,17950,17950,17950,17950,0
|
|
20240902,121100,1571467090,17950,17930,17950,17930,53
|
|
20240902,121000,1570516770,17930,17970,17970,17930,136
|
|
20240902,120900,1568074050,17970,17970,17970,17970,27
|
|
20240902,120800,1567588860,17970,17970,17970,17970,111
|
|
20240902,120700,1565594190,17970,17980,17980,17970,61
|
|
20240902,120600,1564497510,17980,17970,17980,17970,242
|
|
20240902,120500,1560147680,17960,17960,17960,17960,0
|
|
20240902,120400,1560147680,17960,17960,17960,17960,1
|
|
20240902,120300,1560129720,17950,17950,17950,17950,1
|
|
20240902,120200,1560111770,17950,17950,17950,17950,1
|
|
20240902,120100,1560093820,17940,17960,17960,17940,261
|
|
20240902,120000,1555407100,17950,17930,17950,17930,16
|
|
20240902,115900,1555120080,17930,17940,17940,17930,44
|
|
20240902,115800,1554330760,17940,17940,17940,17940,10
|
|
20240902,115700,1554151360,17950,17940,17970,17940,218
|
|
20240902,115600,1550236870,17940,17930,17940,17930,8
|
|
20240902,115500,1550093370,17930,17910,17930,17910,14
|
|
20240902,115400,1549842440,17910,17910,17920,17910,15
|
|
20240902,115300,1549573680,17920,17920,17950,17920,130
|
|
20240902,115200,1547240830,17920,17910,17920,17910,32
|
|
20240902,115100,1546667420,17910,17910,17920,17910,22
|
|
20240902,115000,1546273390,17920,17910,17920,17910,91
|
|
20240902,114900,1544642850,17900,17900,17900,17900,10
|
|
20240902,114800,1544463850,17910,17910,17910,17910,56
|
|
20240902,114700,1543460890,17900,17900,17900,17900,15
|
|
20240902,114600,1543192390,17900,17900,17910,17900,46
|
|
20240902,114500,1542368600,17900,17900,17910,17900,48
|
|
20240902,114400,1541509010,17900,17900,17900,17890,109
|
|
20240902,114300,1539557990,17890,17900,17920,17890,122
|
|
20240902,114200,1537374450,17900,17940,17940,17900,88
|
|
20240902,114100,1535795930,17940,17940,17940,17940,27
|
|
20240902,114000,1535311550,17940,17930,17950,17930,144
|
|
20240902,113900,1532727580,17930,17910,17930,17910,69
|
|
20240902,113800,1531491020,17910,17900,17910,17900,43
|
|
20240902,113700,1530720920,17900,17890,17900,17890,9
|
|
20240902,113600,1530559840,17900,17910,17910,17900,9
|
|
20240902,113500,1530398680,17900,17890,17900,17890,45
|
|
20240902,113400,1529593250,17900,17910,17910,17890,328
|
|
20240902,113300,1523721040,17920,17920,17920,17910,68
|
|
20240902,113200,1522502500,17920,17920,17920,17910,104
|
|
20240902,113100,1520638890,17910,17910,17910,17910,21
|
|
20240902,113000,1520262780,17910,17910,17910,17910,49
|
|
20240902,112900,1519385190,17900,17900,17900,17900,0
|
|
20240902,112800,1519385190,17900,17900,17900,17900,114
|
|
20240902,112700,1517344590,17900,17900,17900,17900,40
|
|
20240902,112600,1516628590,17900,17900,17900,17900,73
|
|
20240902,112500,1515321890,17900,17920,17920,17900,153
|
|
20240902,112400,1512582780,17920,17900,17920,17900,196
|
|
20240902,112300,1509072130,17910,17900,17910,17900,109
|
|
20240902,112200,1507119950,17890,17900,17900,17890,7
|
|
20240902,112100,1506994660,17890,17890,17900,17890,51
|
|
20240902,112000,1506081790,17890,17880,17890,17880,339
|
|
20240902,111900,1500018130,17880,17880,17880,17880,39
|
|
20240902,111800,1499320810,17890,17910,17910,17890,394
|
|
20240902,111700,1492268570,17900,17870,17900,17870,75
|
|
20240902,111600,1490926910,17870,17870,17870,17870,342
|
|
20240902,111500,1484815370,17870,17880,17880,17870,157
|
|
20240902,111400,1482008850,17870,17870,17870,17870,1035
|
|
20240902,111300,1463513400,17850,17840,17850,17840,293
|
|
20240902,111200,1458284460,17830,17830,17830,17830,230
|
|
20240902,111100,1454183560,17830,17820,17830,17820,70
|
|
20240902,111000,1452936070,17820,17790,17820,17790,1220
|
|
20240902,110900,1431223200,17790,17780,17790,17780,100
|
|
20240902,110800,1429444800,17770,17770,17770,17770,44
|
|
20240902,110700,1428662920,17760,17760,17780,17760,512
|
|
20240902,110600,1419564240,17770,17780,17780,17760,222
|
|
20240902,110500,1415619810,17780,17790,17790,17780,187
|
|
20240902,110400,1412294930,17790,17780,17790,17780,24
|
|
20240902,110300,1411868030,17790,17770,17790,17770,609
|
|
20240902,110200,1401038670,17760,17810,17810,17760,2022
|
|
20240902,110100,1365079410,17810,17850,17850,17810,1319
|
|
20240902,110000,1341570530,17840,17840,17840,17840,31
|
|
20240902,105900,1341017490,17850,17850,17850,17850,0
|
|
20240902,105800,1341017490,17850,17870,17870,17850,341
|
|
20240902,105700,1334928500,17870,17850,17870,17850,484
|
|
20240902,105600,1326285780,17850,17810,17850,17810,1067
|
|
20240902,105500,1307262380,17810,17870,17870,17810,3394
|
|
20240902,105400,1246694880,17880,17920,17920,17870,6340
|
|
20240902,105300,1133250570,17930,17940,17940,17930,616
|
|
20240902,105200,1122205660,17940,17960,17960,17940,474
|
|
20240902,105100,1113701100,17950,17960,17970,17950,1472
|
|
20240902,105000,1087272190,17970,17970,17970,17970,41
|
|
20240902,104900,1086535420,17970,17970,17970,17970,379
|
|
20240902,104800,1079724790,17980,17980,17980,17980,40
|
|
20240902,104700,1079005590,17980,17980,17980,17970,217
|
|
20240902,104600,1075105610,17980,17980,17980,17980,115
|
|
20240902,104500,1073037910,17980,17980,17980,17980,39
|
|
20240902,104400,1072336690,18000,17970,18000,17970,1138
|
|
20240902,104300,1051869950,17960,17970,17970,17960,82
|
|
20240902,104200,1050396530,17970,17970,17970,17970,0
|
|
20240902,104100,1050396530,17970,17970,17970,17970,43
|
|
20240902,104000,1049623820,17970,17990,17990,17970,320
|
|
20240902,103900,1043871780,17990,17990,17990,17990,10
|
|
20240902,103800,1043691880,17970,17970,17970,17970,557
|
|
20240902,103700,1033682590,17970,17980,18000,17970,670
|
|
20240902,103600,1021636710,17980,18000,18000,17980,1346
|
|
20240902,103500,997429650,18000,18000,18000,18000,229
|
|
20240902,103400,993307650,18000,17990,18000,17990,43
|
|
20240902,103300,992533680,17990,17990,18000,17990,45
|
|
20240902,103200,991723740,17990,18000,18000,17990,45
|
|
20240902,103100,990913800,17990,17990,18000,17990,8
|
|
20240902,103000,990769860,18010,17990,18010,17980,360
|
|
20240902,102900,984293290,18000,18010,18010,18000,268
|
|
20240902,102800,979468900,18000,18000,18000,18000,120
|
|
20240902,102700,977308900,18010,18010,18010,18010,51
|
|
20240902,102600,976390390,18010,18010,18010,18010,42
|
|
20240902,102500,975633970,18010,18010,18010,18010,59
|
|
20240902,102400,974571380,18000,18000,18000,18000,605
|
|
20240902,102300,963681380,18000,18000,18000,18000,90
|
|
20240902,102200,962061380,18000,18000,18000,18000,39
|
|
20240902,102100,961359380,18000,18000,18000,17970,397
|
|
20240902,102000,954217170,17990,17990,17990,17990,0
|
|
20240902,101900,954217170,17990,17980,17990,17980,84
|
|
20240902,101800,952706120,17980,17970,17980,17970,50
|
|
20240902,101700,951807230,17990,17990,17990,17990,251
|
|
20240902,101600,947291740,17980,17970,17980,17970,90
|
|
20240902,101500,945674000,17960,17980,17980,17960,1611
|
|
20240902,101400,916723170,17990,18000,18000,17990,310
|
|
20240902,101300,911144790,17990,18000,18010,17990,1120
|
|
20240902,101200,890985650,18000,18010,18010,18000,372
|
|
20240902,101100,884287360,18010,18020,18020,18010,967
|
|
20240902,101000,866865610,18020,18050,18050,18020,227
|
|
20240902,100900,862771060,18050,18040,18050,18040,33
|
|
20240902,100800,862175450,18040,18010,18040,18010,550
|
|
20240902,100700,852265150,18010,18020,18020,18010,259
|
|
20240902,100600,847598970,18030,18050,18050,18030,472
|
|
20240902,100500,839080850,18050,18060,18060,18050,182
|
|
20240902,100400,835794170,18060,18060,18060,18060,273
|
|
20240902,100300,830863790,18060,18060,18080,18050,152
|
|
20240902,100200,828118660,18060,18060,18060,18060,0
|
|
20240902,100100,828118660,18060,18060,18060,18050,322
|
|
20240902,100000,822304350,18070,18070,18070,18070,80
|
|
20240902,095900,820858750,18050,18050,18050,18050,0
|
|
20240902,095800,820858750,18050,18130,18130,18050,2469
|
|
20240902,095700,776172780,18140,18110,18140,18100,265
|
|
20240902,095600,771370430,18100,18070,18100,18070,34
|
|
20240902,095500,770755330,18060,18060,18090,18060,899
|
|
20240902,095400,754500890,18050,18090,18090,18050,1254
|
|
20240902,095300,731825870,18090,18080,18100,18080,257
|
|
20240902,095200,727176730,18060,18030,18060,18030,418
|
|
20240902,095100,719631370,18030,18020,18030,18020,9
|
|
20240902,095000,719469160,18030,18030,18030,18030,42
|
|
20240902,094900,718711900,18030,18030,18040,18030,92
|
|
20240902,094800,717053100,18020,18030,18040,18020,139
|
|
20240902,094700,714546930,18020,18020,18020,18020,171
|
|
20240902,094600,711465510,18020,18020,18030,18020,47
|
|
20240902,094500,710618540,18010,18030,18030,18010,315
|
|
20240902,094400,704944030,18030,18030,18030,18010,1107
|
|
20240902,094300,684997100,18040,18030,18050,18030,1057
|
|
20240902,094200,665926440,18040,18070,18080,18040,991
|
|
20240902,094100,648031410,18070,18040,18070,18040,390
|
|
20240902,094000,640992680,18040,18030,18040,18020,453
|
|
20240902,093900,632825200,18030,18020,18030,18020,30
|
|
20240902,093800,632284580,18010,18030,18030,18010,235
|
|
20240902,093700,628049000,18030,18020,18030,18020,519
|
|
20240902,093600,618693020,18020,18020,18020,18000,524
|
|
20240902,093500,609255500,18030,18020,18030,18020,155
|
|
20240902,093400,606461370,18000,18000,18000,18000,13
|
|
20240902,093300,606227370,18000,17990,18020,17990,1118
|
|
20240902,093200,586096840,17980,18000,18000,17980,74
|
|
20240902,093100,584765860,18000,18040,18040,18000,302
|
|
20240902,093000,579323330,18040,18040,18050,18040,5
|
|
20240902,092900,579233110,18040,18000,18050,17990,883
|
|
20240902,092800,563342740,18000,18030,18050,18000,3555
|
|
20240902,092700,499229340,18030,18040,18040,18020,233
|
|
20240902,092600,495028950,18030,17990,18030,17990,545
|
|
20240902,092500,485217890,17990,17950,17990,17950,951
|
|
20240902,092400,468125810,17940,17950,17950,17930,236
|
|
20240902,092300,463891330,17950,17930,17950,17920,384
|
|
20240902,092200,457004380,17920,17930,17930,17920,81
|
|
20240902,092100,455552850,17930,17910,17930,17910,155
|
|
20240902,092000,452775270,17910,17880,17910,17880,549
|
|
20240902,091900,442951010,17900,17890,17900,17880,208
|
|
20240902,091800,439229920,17890,17930,17930,17890,1751
|
|
20240902,091700,407883490,17940,17940,17940,17930,54
|
|
20240902,091600,406915230,17930,17910,17930,17910,276
|
|
20240902,091500,401972030,17900,17930,17960,17900,808
|
|
20240902,091400,387484550,17930,17900,17930,17870,2228
|
|
20240902,091300,347609220,17910,17870,17910,17870,771
|
|
20240902,091200,333821790,17860,17870,17870,17860,483
|
|
20240902,091100,325192170,17870,17880,17880,17860,807
|
|
20240902,091000,310769780,17880,17910,17910,17860,1479
|
|
20240902,090900,284317840,17900,17950,17960,17900,2225
|
|
20240902,090800,244404430,17950,18020,18020,17950,3283
|
|
20240902,090700,185363570,18010,18030,18040,18010,650
|
|
20240902,090600,173652910,18030,18050,18050,18030,203
|
|
20240902,090500,169991170,18050,18080,18080,18000,2692
|
|
20240902,090400,121404100,18080,18100,18120,18080,776
|
|
20240902,090300,107365430,18100,18150,18150,18100,812
|
|
20240902,090200,92665620,18170,18060,18170,18040,942
|
|
20240902,090100,75603040,18060,18120,18120,18060,828
|
|
20240902,090000,60619100,18120,18190,18220,18120,3336
|