657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195400,1499386160,16830,16830,16830,16830,622
|
|
20240909,195300,1499386160,16830,16830,16830,16830,0
|
|
20240909,195200,1499386160,16830,16830,16830,16830,0
|
|
20240909,195100,1499386160,16830,16830,16830,16830,0
|
|
20240909,195000,1499386160,16830,16830,16830,16830,0
|
|
20240909,194900,1499386160,16830,16830,16830,16830,0
|
|
20240909,194800,1499386160,16830,16830,16830,16830,0
|
|
20240909,194700,1499386160,16830,16830,16830,16830,0
|
|
20240909,194600,1499386160,16830,16830,16830,16830,0
|
|
20240909,194500,1499386160,16830,16830,16830,16830,0
|
|
20240909,194400,1499386160,16830,16830,16830,16830,0
|
|
20240909,194300,1499386160,16830,16830,16830,16830,0
|
|
20240909,194200,1499386160,16830,16830,16830,16830,0
|
|
20240909,194100,1499386160,16830,16830,16830,16830,0
|
|
20240909,194000,1499386160,16830,16830,16830,16830,0
|
|
20240909,193900,1499386160,16830,16830,16830,16830,0
|
|
20240909,193800,1499386160,16830,16830,16830,16830,0
|
|
20240909,193700,1499386160,16830,16830,16830,16830,0
|
|
20240909,193600,1499386160,16830,16830,16830,16830,0
|
|
20240909,193500,1499386160,16830,16830,16830,16830,0
|
|
20240909,193400,1499386160,16830,16830,16830,16830,0
|
|
20240909,193300,1499386160,16830,16830,16830,16830,0
|
|
20240909,193200,1499386160,16830,16830,16830,16830,0
|
|
20240909,193100,1499386160,16830,16830,16830,16830,0
|
|
20240909,193000,1499386160,16830,16830,16830,16830,0
|
|
20240909,192900,1499386160,16830,16830,16830,16830,0
|
|
20240909,192800,1499386160,16830,16830,16830,16830,0
|
|
20240909,192700,1499386160,16830,16830,16830,16830,0
|
|
20240909,192600,1499386160,16830,16830,16830,16830,0
|
|
20240909,192500,1499386160,16830,16830,16830,16830,0
|
|
20240909,192400,1499386160,16830,16830,16830,16830,622
|
|
20240909,192300,1499386160,16830,16830,16830,16830,0
|
|
20240909,192200,1499386160,16830,16830,16830,16830,0
|
|
20240909,192100,1499386160,16830,16830,16830,16830,0
|
|
20240909,192000,1499386160,16830,16830,16830,16830,0
|
|
20240909,191900,1499386160,16830,16830,16830,16830,0
|
|
20240909,191800,1499386160,16830,16830,16830,16830,0
|
|
20240909,191700,1499386160,16830,16830,16830,16830,0
|
|
20240909,191600,1499386160,16830,16830,16830,16830,0
|
|
20240909,191500,1499386160,16830,16830,16830,16830,0
|
|
20240909,191400,1499386160,16830,16830,16830,16830,0
|
|
20240909,191300,1499386160,16830,16830,16830,16830,0
|
|
20240909,191200,1499386160,16830,16830,16830,16830,0
|
|
20240909,191100,1499386160,16830,16830,16830,16830,0
|
|
20240909,191000,1499386160,16830,16830,16830,16830,0
|
|
20240909,190900,1499386160,16830,16830,16830,16830,0
|
|
20240909,190800,1499386160,16830,16830,16830,16830,0
|
|
20240909,190700,1499386160,16830,16830,16830,16830,0
|
|
20240909,190600,1499386160,16830,16830,16830,16830,0
|
|
20240909,190500,1499386160,16830,16830,16830,16830,0
|
|
20240909,190400,1499386160,16830,16830,16830,16830,0
|
|
20240909,190300,1499386160,16830,16830,16830,16830,0
|
|
20240909,190200,1499386160,16830,16830,16830,16830,0
|
|
20240909,190100,1499386160,16830,16830,16830,16830,0
|
|
20240909,190000,1499386160,16830,16830,16830,16830,0
|
|
20240909,185900,1499386160,16830,16830,16830,16830,0
|
|
20240909,185800,1499386160,16830,16830,16830,16830,0
|
|
20240909,185700,1499386160,16830,16830,16830,16830,0
|
|
20240909,185600,1499386160,16830,16830,16830,16830,0
|
|
20240909,185500,1499386160,16830,16830,16830,16830,0
|
|
20240909,185400,1499386160,16830,16830,16830,16830,622
|
|
20240909,185300,1499386160,16830,16830,16830,16830,0
|
|
20240909,185200,1499386160,16830,16830,16830,16830,0
|
|
20240909,185100,1499386160,16830,16830,16830,16830,0
|
|
20240909,185000,1499386160,16830,16830,16830,16830,0
|
|
20240909,184900,1499386160,16830,16830,16830,16830,0
|
|
20240909,184800,1499386160,16830,16830,16830,16830,0
|
|
20240909,184700,1499386160,16830,16830,16830,16830,0
|
|
20240909,184600,1499386160,16830,16830,16830,16830,0
|
|
20240909,184500,1499386160,16830,16830,16830,16830,0
|
|
20240909,184400,1499386160,16830,16830,16830,16830,0
|
|
20240909,184300,1499386160,16830,16830,16830,16830,0
|
|
20240909,184200,1499386160,16830,16830,16830,16830,0
|
|
20240909,184100,1499386160,16830,16830,16830,16830,0
|
|
20240909,184000,1499386160,16830,16830,16830,16830,0
|
|
20240909,183900,1499386160,16830,16830,16830,16830,0
|
|
20240909,183800,1499386160,16830,16830,16830,16830,0
|
|
20240909,183700,1499386160,16830,16830,16830,16830,0
|
|
20240909,183600,1499386160,16830,16830,16830,16830,0
|
|
20240909,183500,1499386160,16830,16830,16830,16830,0
|
|
20240909,183400,1499386160,16830,16830,16830,16830,0
|
|
20240909,183300,1499386160,16830,16830,16830,16830,0
|
|
20240909,183200,1499386160,16830,16830,16830,16830,0
|
|
20240909,183100,1499386160,16830,16830,16830,16830,0
|
|
20240909,183000,1499386160,16830,16830,16830,16830,0
|
|
20240909,182900,1499386160,16830,16830,16830,16830,0
|
|
20240909,182800,1499386160,16830,16830,16830,16830,0
|
|
20240909,182700,1499386160,16830,16830,16830,16830,0
|
|
20240909,182600,1499386160,16830,16830,16830,16830,0
|
|
20240909,182500,1499386160,16830,16830,16830,16830,0
|
|
20240909,182400,1499386160,16830,16830,16830,16830,622
|
|
20240909,182300,1499386160,16830,16830,16830,16830,0
|
|
20240909,182200,1499386160,16830,16830,16830,16830,0
|
|
20240909,182100,1499386160,16830,16830,16830,16830,0
|
|
20240909,182000,1499386160,16830,16830,16830,16830,0
|
|
20240909,181900,1499386160,16830,16830,16830,16830,0
|
|
20240909,181800,1499386160,16830,16830,16830,16830,0
|
|
20240909,181700,1499386160,16830,16830,16830,16830,0
|
|
20240909,181600,1499386160,16830,16830,16830,16830,0
|
|
20240909,181500,1499386160,16830,16830,16830,16830,0
|
|
20240909,181400,1499386160,16830,16830,16830,16830,0
|
|
20240909,181300,1499386160,16830,16830,16830,16830,0
|
|
20240909,181200,1499386160,16830,16830,16830,16830,0
|
|
20240909,181100,1499386160,16830,16830,16830,16830,0
|
|
20240909,181000,1499386160,16830,16830,16830,16830,0
|
|
20240909,180900,1499386160,16830,16830,16830,16830,0
|
|
20240909,180800,1499386160,16830,16830,16830,16830,0
|
|
20240909,180700,1499386160,16830,16830,16830,16830,0
|
|
20240909,180600,1499386160,16830,16830,16830,16830,0
|
|
20240909,180500,1499386160,16830,16830,16830,16830,0
|
|
20240909,180400,1499386160,16830,16830,16830,16830,0
|
|
20240909,180300,1499386160,16830,16830,16830,16830,0
|
|
20240909,180200,1499386160,16830,16830,16830,16830,0
|
|
20240909,180100,1499386160,16830,16830,16830,16830,0
|
|
20240909,180000,1499386160,16830,16830,16830,16830,0
|
|
20240909,175900,1499386160,16830,16830,16830,16830,0
|
|
20240909,175800,1499386160,16830,16830,16830,16830,0
|
|
20240909,175700,1499386160,16830,16830,16830,16830,0
|
|
20240909,175600,1499386160,16830,16830,16830,16830,0
|
|
20240909,175500,1499386160,16830,16830,16830,16830,0
|
|
20240909,175400,1499386160,16830,16830,16830,16830,622
|
|
20240909,175300,1499386160,16830,16830,16830,16830,0
|
|
20240909,175200,1499386160,16830,16830,16830,16830,0
|
|
20240909,175100,1499386160,16830,16830,16830,16830,0
|
|
20240909,175000,1499386160,16830,16830,16830,16830,0
|
|
20240909,174900,1499386160,16830,16830,16830,16830,0
|
|
20240909,174800,1499386160,16830,16830,16830,16830,0
|
|
20240909,174700,1499386160,16830,16830,16830,16830,0
|
|
20240909,174600,1499386160,16830,16830,16830,16830,0
|
|
20240909,174500,1499386160,16830,16830,16830,16830,0
|
|
20240909,174400,1499386160,16830,16830,16830,16830,0
|
|
20240909,174300,1499386160,16830,16830,16830,16830,0
|
|
20240909,174200,1499386160,16830,16830,16830,16830,0
|
|
20240909,174100,1499386160,16830,16830,16830,16830,0
|
|
20240909,174000,1499386160,16830,16830,16830,16830,0
|
|
20240909,173900,1499386160,16830,16830,16830,16830,0
|
|
20240909,173800,1499386160,16830,16830,16830,16830,0
|
|
20240909,173700,1499386160,16830,16830,16830,16830,0
|
|
20240909,173600,1499386160,16830,16830,16830,16830,0
|
|
20240909,173500,1499386160,16830,16830,16830,16830,0
|
|
20240909,173400,1499386160,16830,16830,16830,16830,0
|
|
20240909,173300,1499386160,16830,16830,16830,16830,0
|
|
20240909,173200,1499386160,16830,16830,16830,16830,0
|
|
20240909,173100,1499386160,16830,16830,16830,16830,0
|
|
20240909,173000,1499386160,16830,16830,16830,16830,0
|
|
20240909,172900,1499386160,16830,16830,16830,16830,0
|
|
20240909,172800,1499386160,16830,16830,16830,16830,0
|
|
20240909,172700,1499386160,16830,16830,16830,16830,0
|
|
20240909,172600,1499386160,16830,16830,16830,16830,0
|
|
20240909,172500,1499386160,16830,16830,16830,16830,0
|
|
20240909,172400,1499386160,16830,16830,16830,16830,622
|
|
20240909,172300,1499386160,16830,16830,16830,16830,0
|
|
20240909,172200,1499386160,16830,16830,16830,16830,0
|
|
20240909,172100,1499386160,16830,16830,16830,16830,0
|
|
20240909,172000,1499386160,16830,16830,16830,16830,0
|
|
20240909,171900,1499386160,16830,16830,16830,16830,0
|
|
20240909,171800,1499386160,16830,16830,16830,16830,0
|
|
20240909,171700,1499386160,16830,16830,16830,16830,0
|
|
20240909,171600,1499386160,16830,16830,16830,16830,0
|
|
20240909,171500,1499386160,16830,16830,16830,16830,0
|
|
20240909,171400,1499386160,16830,16830,16830,16830,0
|
|
20240909,171300,1499386160,16830,16830,16830,16830,0
|
|
20240909,171200,1499386160,16830,16830,16830,16830,0
|
|
20240909,171100,1499386160,16830,16830,16830,16830,0
|
|
20240909,171000,1499386160,16830,16830,16830,16830,0
|
|
20240909,170900,1499386160,16830,16830,16830,16830,0
|
|
20240909,170800,1499386160,16830,16830,16830,16830,0
|
|
20240909,170700,1499386160,16830,16830,16830,16830,0
|
|
20240909,170600,1499386160,16830,16830,16830,16830,0
|
|
20240909,170500,1499386160,16830,16830,16830,16830,0
|
|
20240909,170400,1499386160,16830,16830,16830,16830,0
|
|
20240909,170300,1499386160,16830,16830,16830,16830,0
|
|
20240909,170200,1499386160,16830,16830,16830,16830,0
|
|
20240909,170100,1499386160,16830,16830,16830,16830,0
|
|
20240909,170000,1499386160,16830,16830,16830,16830,0
|
|
20240909,165900,1499386160,16830,16830,16830,16830,0
|
|
20240909,165800,1499386160,16830,16830,16830,16830,0
|
|
20240909,165700,1499386160,16830,16830,16830,16830,0
|
|
20240909,165600,1499386160,16830,16830,16830,16830,0
|
|
20240909,165500,1499386160,16830,16830,16830,16830,0
|
|
20240909,165400,1499386160,16830,16830,16830,16830,622
|
|
20240909,165300,1499386160,16830,16830,16830,16830,0
|
|
20240909,165200,1499386160,16830,16830,16830,16830,0
|
|
20240909,165100,1499386160,16830,16830,16830,16830,0
|
|
20240909,165000,1499386160,16830,16830,16830,16830,0
|
|
20240909,164900,1499386160,16830,16830,16830,16830,0
|
|
20240909,164800,1499386160,16830,16830,16830,16830,0
|
|
20240909,164700,1499386160,16830,16830,16830,16830,0
|
|
20240909,164600,1499386160,16830,16830,16830,16830,0
|
|
20240909,164500,1499386160,16830,16830,16830,16830,0
|
|
20240909,164400,1499386160,16830,16830,16830,16830,0
|
|
20240909,164300,1499386160,16830,16830,16830,16830,0
|
|
20240909,164200,1499386160,16830,16830,16830,16830,0
|
|
20240909,164100,1499386160,16830,16830,16830,16830,0
|
|
20240909,164000,1499386160,16830,16830,16830,16830,0
|
|
20240909,163900,1499386160,16830,16830,16830,16830,0
|
|
20240909,163800,1499386160,16830,16830,16830,16830,0
|
|
20240909,163700,1499386160,16830,16830,16830,16830,0
|
|
20240909,163600,1499386160,16830,16830,16830,16830,0
|
|
20240909,163500,1499386160,16830,16830,16830,16830,0
|
|
20240909,163400,1499386160,16830,16830,16830,16830,0
|
|
20240909,163300,1499386160,16830,16830,16830,16830,0
|
|
20240909,163200,1499386160,16830,16830,16830,16830,0
|
|
20240909,163100,1499386160,16830,16830,16830,16830,0
|
|
20240909,163000,1499386160,16830,16830,16830,16830,0
|
|
20240909,162900,1499386160,16830,16830,16830,16830,0
|
|
20240909,162800,1499386160,16830,16830,16830,16830,0
|
|
20240909,162700,1499386160,16830,16830,16830,16830,0
|
|
20240909,162600,1499386160,16830,16830,16830,16830,0
|
|
20240909,162500,1499386160,16830,16830,16830,16830,0
|
|
20240909,162400,1499386160,16830,16830,16830,16830,622
|
|
20240909,162300,1499386160,16830,16830,16830,16830,0
|
|
20240909,162200,1499386160,16830,16830,16830,16830,0
|
|
20240909,162100,1499386160,16830,16830,16830,16830,0
|
|
20240909,162000,1499386160,16830,16830,16830,16830,0
|
|
20240909,161900,1499386160,16830,16830,16830,16830,0
|
|
20240909,161800,1499386160,16830,16830,16830,16830,0
|
|
20240909,161700,1499386160,16830,16830,16830,16830,0
|
|
20240909,161600,1499386160,16830,16830,16830,16830,0
|
|
20240909,161500,1499386160,16830,16830,16830,16830,0
|
|
20240909,161400,1499386160,16830,16830,16830,16830,0
|
|
20240909,161300,1499386160,16830,16830,16830,16830,0
|
|
20240909,161200,1499386160,16830,16830,16830,16830,0
|
|
20240909,161100,1499386160,16830,16830,16830,16830,0
|
|
20240909,161000,1499386160,16830,16830,16830,16830,0
|
|
20240909,160900,1499386160,16830,16830,16830,16830,0
|
|
20240909,160800,1499386160,16830,16830,16830,16830,0
|
|
20240909,160700,1499386160,16830,16830,16830,16830,0
|
|
20240909,160600,1499386160,16830,16830,16830,16830,0
|
|
20240909,160500,1499386160,16830,16830,16830,16830,0
|
|
20240909,160400,1499386160,16830,16830,16830,16830,0
|
|
20240909,160300,1499386160,16830,16830,16830,16830,0
|
|
20240909,160200,1499386160,16830,16830,16830,16830,0
|
|
20240909,160100,1499386160,16830,16830,16830,16830,0
|
|
20240909,160000,1499386160,16830,16830,16830,16830,0
|
|
20240909,155900,1499386160,16830,16830,16830,16830,0
|
|
20240909,155800,1499386160,16830,16830,16830,16830,0
|
|
20240909,155700,1499386160,16830,16830,16830,16830,0
|
|
20240909,155600,1499386160,16830,16830,16830,16830,0
|
|
20240909,155500,1499386160,16830,16830,16830,16830,0
|
|
20240909,155400,1499386160,16830,16830,16830,16830,622
|
|
20240909,155300,1499386160,16830,16830,16830,16830,0
|
|
20240909,155200,1499386160,16830,16830,16830,16830,0
|
|
20240909,155100,1499386160,16830,16830,16830,16830,0
|
|
20240909,155000,1499386160,16830,16830,16830,16830,0
|
|
20240909,154900,1499386160,16830,16830,16830,16830,0
|
|
20240909,154800,1499386160,16830,16830,16830,16830,0
|
|
20240909,154700,1499386160,16830,16830,16830,16830,0
|
|
20240909,154600,1499386160,16830,16830,16830,16830,0
|
|
20240909,154500,1499386160,16830,16830,16830,16830,0
|
|
20240909,154400,1499386160,16830,16830,16830,16830,0
|
|
20240909,154300,1499386160,16830,16830,16830,16830,0
|
|
20240909,154200,1499386160,16830,16830,16830,16830,0
|
|
20240909,154100,1499386160,16830,16830,16830,16830,0
|
|
20240909,154000,1499386160,16830,16830,16830,16830,0
|
|
20240909,153900,1499386160,16830,16830,16830,16830,0
|
|
20240909,153800,1499386160,16830,16830,16830,16830,0
|
|
20240909,153700,1499386160,16830,16830,16830,16830,0
|
|
20240909,153600,1499386160,16830,16830,16830,16830,0
|
|
20240909,153500,1499386160,16830,16830,16830,16830,0
|
|
20240909,153400,1499386160,16830,16830,16830,16830,0
|
|
20240909,153300,1499386160,16830,16830,16830,16830,0
|
|
20240909,153200,1499386160,16830,16830,16830,16830,0
|
|
20240909,153100,1499386160,16830,16830,16830,16830,0
|
|
20240909,153000,1499386160,16830,16830,16830,16830,622
|
|
20240909,152900,1488917900,16790,16790,16790,16790,0
|
|
20240909,152800,1488917900,16790,16790,16790,16790,0
|
|
20240909,152700,1488917900,16790,16790,16790,16790,0
|
|
20240909,152600,1488917900,16790,16790,16790,16790,0
|
|
20240909,152500,1488917900,16790,16790,16790,16790,0
|
|
20240909,152400,1488917900,16790,16790,16790,16790,0
|
|
20240909,152300,1488917900,16790,16790,16790,16790,0
|
|
20240909,152200,1488917900,16790,16790,16790,16790,0
|
|
20240909,152100,1488917900,16790,16790,16790,16790,0
|
|
20240909,152000,1488917900,16790,16790,16790,16790,0
|
|
20240909,151900,1488917900,16790,16800,16820,16790,254
|
|
20240909,151800,1484648230,16800,16820,16840,16800,585
|
|
20240909,151700,1474809190,16820,16810,16830,16810,397
|
|
20240909,151600,1468133120,16820,16810,16820,16810,188
|
|
20240909,151500,1464971960,16800,16810,16830,16800,394
|
|
20240909,151400,1458347020,16810,16820,16840,16810,851
|
|
20240909,151300,1444028840,16820,16810,16820,16810,297
|
|
20240909,151200,1439036250,16800,16810,16810,16800,217
|
|
20240909,151100,1435389480,16800,16800,16800,16800,7
|
|
20240909,151000,1435271880,16810,16810,16810,16810,133
|
|
20240909,150900,1433036150,16800,16810,16810,16790,717
|
|
20240909,150800,1420990620,16810,16810,16810,16810,101
|
|
20240909,150700,1419292810,16800,16800,16810,16800,30
|
|
20240909,150600,1418788680,16800,16800,16800,16790,257
|
|
20240909,150500,1414471320,16800,16800,16800,16790,107
|
|
20240909,150400,1412673770,16800,16810,16810,16790,456
|
|
20240909,150300,1405011960,16810,16800,16810,16800,78
|
|
20240909,150200,1403701430,16810,16800,16810,16800,173
|
|
20240909,150100,1400795010,16800,16790,16810,16790,107
|
|
20240909,150000,1398997760,16780,16780,16790,16780,18
|
|
20240909,145900,1398695640,16770,16810,16810,16770,508
|
|
20240909,145800,1390168170,16800,16810,16810,16800,134
|
|
20240909,145700,1387915640,16800,16800,16810,16800,124
|
|
20240909,145600,1385832430,16790,16800,16800,16790,145
|
|
20240909,145500,1383396500,16800,16800,16800,16790,13
|
|
20240909,145400,1383178190,16800,16810,16820,16800,237
|
|
20240909,145300,1379196160,16810,16820,16820,16810,211
|
|
20240909,145200,1375648220,16810,16800,16810,16800,21
|
|
20240909,145100,1375295290,16800,16800,16800,16790,107
|
|
20240909,145000,1373497760,16800,16800,16810,16800,331
|
|
20240909,144900,1367936950,16800,16810,16820,16800,351
|
|
20240909,144800,1362038570,16800,16810,16820,16800,603
|
|
20240909,144700,1351907130,16810,16810,16810,16810,213
|
|
20240909,144600,1348326600,16810,16840,16850,16810,1101
|
|
20240909,144500,1329803050,16850,16830,16850,16830,74
|
|
20240909,144400,1328556930,16830,16830,16830,16830,153
|
|
20240909,144300,1325981940,16830,16830,16830,16830,3
|
|
20240909,144200,1325931450,16830,16830,16830,16820,164
|
|
20240909,144100,1323171420,16820,16830,16830,16820,408
|
|
20240909,144000,1316304790,16820,16820,16830,16820,529
|
|
20240909,143900,1307406990,16820,16820,16820,16820,57
|
|
20240909,143800,1306448250,16810,16810,16820,16810,173
|
|
20240909,143700,1303538590,16810,16820,16820,16810,105
|
|
20240909,143600,1301772500,16820,16820,16820,16810,153
|
|
20240909,143500,1299199050,16820,16820,16820,16810,9
|
|
20240909,143400,1299047730,16810,16810,16810,16810,8
|
|
20240909,143300,1298913250,16800,16830,16830,16800,391
|
|
20240909,143200,1292337310,16830,16830,16830,16830,108
|
|
20240909,143100,1290519670,16820,16830,16830,16820,102
|
|
20240909,143000,1288803510,16830,16830,16830,16820,167
|
|
20240909,142900,1285993030,16830,16840,16840,16830,108
|
|
20240909,142800,1284174360,16840,16840,16840,16830,602
|
|
20240909,142700,1274038680,16840,16830,16840,16830,60
|
|
20240909,142600,1273028350,16820,16830,16840,16820,43
|
|
20240909,142500,1272304650,16830,16810,16830,16810,294
|
|
20240909,142400,1267357700,16820,16820,16820,16810,209
|
|
20240909,142300,1263842390,16820,16810,16820,16810,98
|
|
20240909,142200,1262194980,16800,16820,16820,16800,251
|
|
20240909,142100,1257974640,16820,16810,16820,16800,16
|
|
20240909,142000,1257705720,16810,16810,16820,16810,214
|
|
20240909,141900,1254108370,16820,16800,16820,16800,403
|
|
20240909,141800,1247333880,16800,16780,16810,16780,197
|
|
20240909,141700,1244024550,16770,16770,16770,16770,5
|
|
20240909,141600,1243940700,16770,16790,16790,16760,205
|
|
20240909,141500,1240500290,16790,16760,16790,16750,1527
|
|
20240909,141400,1214896490,16760,16760,16760,16760,101
|
|
20240909,141300,1213203730,16760,16750,16760,16750,102
|
|
20240909,141200,1211495210,16750,16750,16760,16750,208
|
|
20240909,141100,1208010180,16760,16760,16760,16750,280
|
|
20240909,141000,1203317390,16760,16760,16760,16750,32
|
|
20240909,140900,1202781160,16750,16760,16760,16750,310
|
|
20240909,140800,1197585630,16750,16760,16760,16750,204
|
|
20240909,140700,1194167090,16750,16750,16760,16750,21
|
|
20240909,140600,1193815310,16760,16750,16760,16750,14
|
|
20240909,140500,1193580800,16760,16750,16760,16750,170
|
|
20240909,140400,1190732280,16750,16750,16760,16750,265
|
|
20240909,140300,1186292010,16750,16750,16750,16750,10
|
|
20240909,140200,1186124510,16750,16750,16750,16740,204
|
|
20240909,140100,1182708010,16750,16760,16760,16750,150
|
|
20240909,140000,1180194670,16760,16760,16770,16760,202
|
|
20240909,135900,1176808150,16780,16780,16790,16780,202
|
|
20240909,135800,1173418580,16770,16760,16780,16760,85
|
|
20240909,135700,1171992840,16760,16760,16760,16760,146
|
|
20240909,135600,1169545880,16760,16750,16760,16740,147
|
|
20240909,135500,1167083410,16740,16740,16740,16740,81
|
|
20240909,135400,1165727470,16740,16730,16740,16730,40
|
|
20240909,135300,1165058250,16740,16720,16740,16720,130
|
|
20240909,135200,1162882530,16730,16740,16740,16720,182
|
|
20240909,135100,1159836890,16730,16730,16730,16710,266
|
|
20240909,135000,1155387060,16730,16720,16740,16720,59
|
|
20240909,134900,1154400010,16720,16730,16730,16710,179
|
|
20240909,134800,1151408120,16710,16700,16720,16700,251
|
|
20240909,134700,1147211740,16700,16720,16720,16700,327
|
|
20240909,134600,1141746190,16730,16740,16740,16730,141
|
|
20240909,134500,1139386020,16750,16760,16760,16750,102
|
|
20240909,134400,1137677440,16770,16760,16770,16760,184
|
|
20240909,134300,1134592080,16780,16760,16780,16760,224
|
|
20240909,134200,1130834810,16770,16780,16780,16770,205
|
|
20240909,134100,1127396910,16790,16780,16790,16780,205
|
|
20240909,134000,1123954970,16790,16770,16790,16770,128
|
|
20240909,133900,1121807370,16770,16770,16780,16760,222
|
|
20240909,133800,1118084620,16770,16760,16780,16760,181
|
|
20240909,133700,1115048980,16770,16760,16770,16760,184
|
|
20240909,133600,1111963880,16770,16750,16770,16750,31
|
|
20240909,133500,1111444530,16760,16750,16760,16750,126
|
|
20240909,133400,1109333000,16760,16750,16760,16750,174
|
|
20240909,133300,1106417480,16750,16780,16780,16750,90
|
|
20240909,133200,1104908770,16780,16770,16780,16770,149
|
|
20240909,133100,1102410000,16770,16820,16820,16760,2109
|
|
20240909,133000,1067022440,16810,16810,16810,16810,32
|
|
20240909,132900,1066484520,16830,16830,16840,16820,716
|
|
20240909,132800,1054438200,16830,16820,16830,16810,1240
|
|
20240909,132700,1033581760,16820,16810,16830,16780,761
|
|
20240909,132600,1020791860,16830,16800,16840,16770,2381
|
|
20240909,132500,980775030,16810,16800,16810,16800,790
|
|
20240909,132400,967496610,16800,16800,16800,16800,278
|
|
20240909,132300,962826210,16800,16780,16800,16780,1228
|
|
20240909,132200,942205240,16780,16770,16780,16770,204
|
|
20240909,132100,938783060,16770,16770,16770,16770,189
|
|
20240909,132000,935613530,16770,16770,16780,16770,54
|
|
20240909,131900,934707860,16770,16780,16780,16770,189
|
|
20240909,131800,931537160,16770,16770,16780,16770,188
|
|
20240909,131700,928382870,16780,16770,16780,16770,99
|
|
20240909,131600,926722350,16770,16760,16770,16760,32
|
|
20240909,131500,926186010,16770,16760,16770,16760,184
|
|
20240909,131400,923100640,16770,16760,16770,16760,122
|
|
20240909,131300,921054920,16760,16760,16770,16760,105
|
|
20240909,131200,919295100,16770,16780,16780,16770,429
|
|
20240909,131100,912100760,16780,16770,16780,16770,325
|
|
20240909,131000,906647980,16770,16760,16770,16760,680
|
|
20240909,130900,895244670,16770,16740,16770,16740,555
|
|
20240909,130800,885949590,16730,16730,16740,16730,177
|
|
20240909,130700,882987660,16730,16720,16730,16720,132
|
|
20240909,130600,880779590,16720,16670,16730,16670,339
|
|
20240909,130500,875115730,16680,16680,16680,16680,35
|
|
20240909,130400,874531930,16680,16680,16690,16680,36
|
|
20240909,130300,873931430,16670,16690,16690,16670,272
|
|
20240909,130200,869396730,16690,16690,16700,16680,37
|
|
20240909,130100,868779380,16690,16700,16700,16690,138
|
|
20240909,130000,866476130,16710,16700,16710,16700,436
|
|
20240909,125900,859190580,16670,16670,16670,16670,23
|
|
20240909,125800,858807170,16690,16670,16690,16670,172
|
|
20240909,125700,855937090,16680,16680,16690,16670,105
|
|
20240909,125600,854185310,16670,16700,16700,16670,54
|
|
20240909,125500,853284400,16690,16690,16690,16690,53
|
|
20240909,125400,852399830,16690,16690,16690,16690,49
|
|
20240909,125300,851582020,16690,16680,16690,16680,77
|
|
20240909,125200,850297400,16670,16670,16670,16670,175
|
|
20240909,125100,847380150,16680,16670,16680,16670,25
|
|
20240909,125000,846963380,16670,16700,16700,16670,23
|
|
20240909,124900,846579360,16710,16710,16710,16710,50
|
|
20240909,124800,845743860,16720,16730,16730,16720,522
|
|
20240909,124700,837016000,16720,16720,16720,16720,35
|
|
20240909,124600,836430800,16730,16720,16730,16720,25
|
|
20240909,124500,836012770,16730,16720,16730,16720,31
|
|
20240909,124400,835494230,16730,16740,16740,16720,162
|
|
20240909,124300,832784180,16740,16710,16740,16710,294
|
|
20240909,124200,827866230,16700,16680,16700,16680,137
|
|
20240909,124100,825578910,16700,16700,16700,16700,5
|
|
20240909,124000,825495410,16700,16680,16700,16680,178
|
|
20240909,123900,822524810,16660,16670,16680,16660,221
|
|
20240909,123800,818840960,16670,16660,16670,16660,24
|
|
20240909,123700,818441110,16670,16660,16670,16660,63
|
|
20240909,123600,817391000,16670,16670,16670,16670,31
|
|
20240909,123500,816874230,16680,16670,16680,16660,100
|
|
20240909,123400,815207010,16670,16660,16670,16660,25
|
|
20240909,123300,814790490,16660,16700,16700,16660,690
|
|
20240909,123200,803274420,16710,16650,16710,16650,89
|
|
20240909,123100,801789600,16650,16660,16660,16650,25
|
|
20240909,123000,801373320,16700,16650,16700,16650,143
|
|
20240909,122900,798987290,16650,16660,16660,16650,55
|
|
20240909,122800,798071520,16650,16660,16660,16650,33
|
|
20240909,122700,797522030,16660,16650,16670,16650,155
|
|
20240909,122600,794941110,16670,16650,16690,16650,77
|
|
20240909,122500,793656920,16690,16650,16690,16650,81
|
|
20240909,122400,792305600,16660,16680,16680,16660,304
|
|
20240909,122300,787238720,16680,16690,16690,16680,38
|
|
20240909,122200,786604860,16680,16680,16680,16680,28
|
|
20240909,122100,786137820,16680,16690,16690,16680,21
|
|
20240909,122000,785787520,16680,16700,16700,16680,185
|
|
20240909,121900,782699520,16690,16690,16690,16690,44
|
|
20240909,121800,781965160,16690,16700,16700,16690,104
|
|
20240909,121700,780228430,16700,16690,16700,16690,13
|
|
20240909,121600,780011390,16690,16690,16700,16680,37
|
|
20240909,121500,779394140,16700,16670,16700,16670,49
|
|
20240909,121400,778576930,16660,16670,16670,16660,30
|
|
20240909,121300,778077110,16670,16670,16680,16660,15
|
|
20240909,121200,777827170,16670,16670,16670,16660,34
|
|
20240909,121100,777260670,16660,16660,16660,16660,34
|
|
20240909,121000,776694230,16660,16690,16690,16660,339
|
|
20240909,120900,771041810,16690,16680,16710,16670,73
|
|
20240909,120800,769822940,16670,16670,16670,16670,29
|
|
20240909,120700,769339510,16670,16690,16690,16670,40
|
|
20240909,120600,768672650,16680,16670,16680,16670,43
|
|
20240909,120500,767955830,16680,16680,16680,16670,10
|
|
20240909,120400,767789100,16680,16710,16710,16680,128
|
|
20240909,120300,765651780,16700,16710,16710,16700,25
|
|
20240909,120200,765234250,16720,16700,16720,16700,45
|
|
20240909,120100,764482630,16710,16720,16720,16710,5
|
|
20240909,120000,764399040,16730,16720,16740,16700,357
|
|
20240909,115900,758427040,16730,16730,16740,16700,229
|
|
20240909,115800,754596150,16720,16700,16720,16700,47
|
|
20240909,115700,753810770,16710,16700,16710,16700,11
|
|
20240909,115600,753627050,16700,16680,16720,16670,207
|
|
20240909,115500,750168900,16680,16700,16700,16680,24
|
|
20240909,115400,749768520,16720,16680,16720,16680,154
|
|
20240909,115300,747196060,16680,16670,16690,16670,19
|
|
20240909,115200,746879280,16680,16740,16740,16670,852
|
|
20240909,115100,732645150,16740,16710,16740,16710,95
|
|
20240909,115000,731055660,16720,16740,16740,16710,34
|
|
20240909,114900,730487260,16750,16740,16750,16740,575
|
|
20240909,114800,720860220,16740,16730,16740,16710,352
|
|
20240909,114700,714970830,16720,16720,16720,16720,32
|
|
20240909,114600,714435790,16720,16710,16720,16710,25
|
|
20240909,114500,714018020,16720,16710,16730,16710,172
|
|
20240909,114400,711141480,16730,16720,16730,16720,292
|
|
20240909,114300,706257830,16730,16680,16730,16660,269
|
|
20240909,114200,701767910,16680,16680,16690,16680,31
|
|
20240909,114100,701250810,16690,16690,16690,16690,0
|
|
20240909,114000,701250810,16690,16720,16730,16690,105
|
|
20240909,113900,699494680,16720,16720,16720,16720,30
|
|
20240909,113800,698993080,16730,16700,16730,16700,185
|
|
20240909,113700,695901020,16710,16720,16720,16710,13
|
|
20240909,113600,695683680,16700,16700,16710,16700,163
|
|
20240909,113500,692960690,16710,16710,16720,16700,44
|
|
20240909,113400,692225740,16710,16720,16720,16710,23
|
|
20240909,113300,691841220,16720,16710,16730,16710,548
|
|
20240909,113200,682681540,16700,16710,16710,16700,25
|
|
20240909,113100,682264020,16700,16700,16710,16700,59
|
|
20240909,113000,681278700,16690,16700,16700,16690,153
|
|
20240909,112900,678723680,16700,16700,16700,16700,2
|
|
20240909,112800,678690280,16690,16660,16700,16660,415
|
|
20240909,112700,671773600,16650,16650,16660,16650,213
|
|
20240909,112600,668226130,16650,16650,16660,16650,133
|
|
20240909,112500,666010660,16660,16650,16660,16650,64
|
|
20240909,112400,664944550,16650,16660,16660,16650,24
|
|
20240909,112300,664544930,16650,16650,16650,16640,282
|
|
20240909,112200,659849860,16650,16620,16650,16620,162
|
|
20240909,112100,657155800,16620,16620,16620,16620,27
|
|
20240909,112000,656707060,16620,16620,16620,16610,108
|
|
20240909,111900,654912150,16610,16620,16620,16610,144
|
|
20240909,111800,652520210,16620,16620,16620,16620,33
|
|
20240909,111700,651971750,16620,16620,16640,16620,22
|
|
20240909,111600,651606090,16630,16650,16650,16620,12
|
|
20240909,111500,651406590,16630,16600,16650,16600,479
|
|
20240909,111400,643441800,16600,16620,16620,16600,590
|
|
20240909,111300,633647580,16620,16630,16630,16620,19
|
|
20240909,111200,633331780,16620,16600,16620,16600,329
|
|
20240909,111100,627868900,16600,16600,16600,16590,35
|
|
20240909,111000,627288120,16600,16590,16600,16590,324
|
|
20240909,110900,621912030,16580,16570,16580,16570,163
|
|
20240909,110800,619210160,16580,16570,16580,16570,241
|
|
20240909,110700,615214470,16570,16580,16580,16570,25
|
|
20240909,110600,614800190,16580,16560,16580,16550,178
|
|
20240909,110500,611852710,16560,16550,16560,16550,39
|
|
20240909,110400,611207250,16550,16560,16560,16550,7
|
|
20240909,110300,611091380,16550,16560,16560,16550,32
|
|
20240909,110200,610561680,16560,16550,16560,16550,32
|
|
20240909,110100,610032060,16550,16560,16560,16550,535
|
|
20240909,110000,601177790,16560,16570,16570,16550,204
|
|
20240909,105900,597798150,16570,16560,16580,16550,124
|
|
20240909,105800,595743200,16560,16560,16560,16550,119
|
|
20240909,105700,593772790,16570,16560,16570,16560,26
|
|
20240909,105600,593342190,16560,16570,16580,16560,160
|
|
20240909,105500,590689650,16580,16590,16590,16580,298
|
|
20240909,105400,585746940,16580,16530,16580,16530,214
|
|
20240909,105300,582201460,16530,16580,16580,16530,36
|
|
20240909,105200,581605990,16580,16580,16580,16580,293
|
|
20240909,105100,576748050,16590,16550,16590,16550,249
|
|
20240909,105000,572620160,16540,16500,16570,16500,1157
|
|
20240909,104900,553519010,16490,16490,16490,16490,23
|
|
20240909,104800,553139740,16490,16490,16500,16490,17
|
|
20240909,104700,552859370,16490,16480,16490,16480,557
|
|
20240909,104600,543679440,16490,16480,16490,16480,42
|
|
20240909,104500,542987090,16480,16490,16500,16480,533
|
|
20240909,104400,534198020,16490,16480,16490,16480,348
|
|
20240909,104300,528459730,16480,16480,16490,16480,139
|
|
20240909,104200,526168990,16480,16490,16490,16480,165
|
|
20240909,104100,523448440,16490,16490,16490,16480,230
|
|
20240909,104000,519657960,16490,16480,16490,16480,39
|
|
20240909,103900,519015120,16480,16490,16500,16480,419
|
|
20240909,103800,512108860,16500,16520,16520,16500,182
|
|
20240909,103700,509102380,16520,16530,16530,16520,25
|
|
20240909,103600,508689360,16520,16520,16530,16520,82
|
|
20240909,103500,507334210,16530,16530,16530,16530,2
|
|
20240909,103400,507301150,16520,16500,16530,16500,110
|
|
20240909,103300,505483470,16490,16530,16530,16490,48
|
|
20240909,103200,504690630,16530,16510,16530,16510,69
|
|
20240909,103100,503550820,16520,16520,16530,16520,22
|
|
20240909,103000,503187360,16520,16510,16520,16510,31
|
|
20240909,102900,502675320,16510,16520,16540,16510,101
|
|
20240909,102800,501005500,16510,16540,16540,16510,31
|
|
20240909,102700,500493600,16520,16520,16530,16510,22
|
|
20240909,102600,500130230,16530,16500,16570,16490,139
|
|
20240909,102500,497830370,16500,16490,16500,16490,115
|
|
20240909,102400,495933150,16510,16490,16510,16490,143
|
|
20240909,102300,493572670,16490,16490,16500,16490,27
|
|
20240909,102200,493127420,16500,16500,16560,16500,549
|
|
20240909,102100,484057240,16490,16500,16500,16490,31
|
|
20240909,102000,483546030,16490,16500,16500,16490,28
|
|
20240909,101900,483084270,16490,16490,16490,16480,35
|
|
20240909,101800,482507300,16490,16540,16550,16480,4252
|
|
20240909,101700,412356360,16550,16560,16560,16550,10
|
|
20240909,101600,412190850,16560,16580,16590,16560,69
|
|
20240909,101500,411046940,16590,16580,16590,16580,38
|
|
20240909,101400,410416740,16590,16580,16590,16560,140
|
|
20240909,101300,408095440,16580,16560,16590,16560,149
|
|
20240909,101200,405625110,16560,16580,16580,16550,30
|
|
20240909,101100,405128510,16570,16570,16580,16560,174
|
|
20240909,101000,402243990,16570,16570,16570,16570,56
|
|
20240909,100900,401316070,16570,16570,16570,16570,53
|
|
20240909,100800,400437860,16550,16570,16570,16530,38
|
|
20240909,100700,399808850,16560,16560,16560,16560,28
|
|
20240909,100600,399345170,16580,16550,16580,16550,111
|
|
20240909,100500,397504990,16570,16570,16580,16570,90
|
|
20240909,100400,396013670,16560,16540,16560,16510,318
|
|
20240909,100300,390754000,16540,16530,16540,16520,24
|
|
20240909,100200,390357480,16540,16530,16540,16530,9
|
|
20240909,100100,390208690,16540,16530,16560,16530,101
|
|
20240909,100000,388536680,16540,16520,16590,16500,1235
|
|
20240909,095900,368134930,16520,16520,16520,16520,131
|
|
20240909,095800,365970810,16520,16520,16520,16520,123
|
|
20240909,095700,363938850,16520,16540,16550,16520,1506
|
|
20240909,095600,339048540,16530,16560,16560,16530,29
|
|
20240909,095500,338568600,16580,16570,16580,16570,76
|
|
20240909,095400,337309270,16600,16590,16640,16540,764
|
|
20240909,095300,324635160,16590,16560,16600,16560,231
|
|
20240909,095200,320801650,16580,16530,16580,16530,205
|
|
20240909,095100,317406820,16530,16560,16560,16530,1078
|
|
20240909,095000,299572770,16560,16560,16560,16560,122
|
|
20240909,094900,297552450,16560,16550,16560,16550,8
|
|
20240909,094800,297420000,16580,16580,16590,16580,100
|
|
20240909,094700,295761730,16580,16540,16580,16540,32
|
|
20240909,094600,295232330,16540,16570,16570,16540,287
|
|
20240909,094500,290480240,16580,16560,16580,16560,41
|
|
20240909,094400,289800960,16560,16540,16560,16540,100
|
|
20240909,094300,288145010,16530,16540,16540,16530,23
|
|
20240909,094200,287764800,16570,16560,16570,16560,27
|
|
20240909,094100,287317670,16560,16560,16570,16560,23
|
|
20240909,094000,286936700,16560,16500,16560,16500,299
|
|
20240909,093900,281991540,16490,16500,16550,16490,1271
|
|
20240909,093800,261006190,16490,16480,16490,16480,85
|
|
20240909,093700,259604600,16490,16520,16520,16490,772
|
|
20240909,093600,246867330,16530,16540,16560,16530,152
|
|
20240909,093500,244351740,16530,16530,16530,16500,178
|
|
20240909,093400,241410650,16530,16530,16530,16500,471
|
|
20240909,093300,233634070,16530,16550,16550,16510,473
|
|
20240909,093200,225815740,16560,16560,16560,16560,150
|
|
20240909,093100,223331740,16580,16590,16590,16580,150
|
|
20240909,093000,220843710,16590,16590,16590,16580,16
|
|
20240909,092900,220578280,16600,16590,16640,16580,250
|
|
20240909,092800,216427470,16590,16570,16600,16570,196
|
|
20240909,092700,213174850,16560,16540,16590,16510,226
|
|
20240909,092600,209439060,16540,16590,16600,16520,990
|
|
20240909,092500,193044580,16590,16580,16590,16580,164
|
|
20240909,092400,190324190,16580,16580,16590,16580,38
|
|
20240909,092300,189694120,16580,16580,16590,16570,259
|
|
20240909,092200,185400130,16580,16590,16590,16580,77
|
|
20240909,092100,184122920,16590,16580,16590,16580,71
|
|
20240909,092000,182945730,16580,16550,16580,16530,72
|
|
20240909,091900,181753970,16530,16530,16550,16520,533
|
|
20240909,091800,172937890,16520,16500,16530,16500,352
|
|
20240909,091700,167123830,16510,16510,16510,16500,24
|
|
20240909,091600,166727610,16520,16480,16520,16480,255
|
|
20240909,091500,162517240,16480,16500,16500,16470,791
|
|
20240909,091400,149476730,16510,16540,16540,16500,453
|
|
20240909,091300,141996880,16520,16500,16530,16500,322
|
|
20240909,091200,136679160,16510,16530,16540,16500,513
|
|
20240909,091100,128202760,16550,16600,16600,16540,592
|
|
20240909,091000,118400130,16580,16560,16610,16560,947
|
|
20240909,090900,102706290,16560,16540,16560,16540,547
|
|
20240909,090800,93651990,16540,16510,16540,16490,963
|
|
20240909,090700,77752590,16500,16540,16540,16500,85
|
|
20240909,090600,76348890,16540,16520,16550,16490,908
|
|
20240909,090500,61354610,16530,16590,16590,16520,165
|
|
20240909,090400,58621990,16530,16540,16610,16530,524
|
|
20240909,090300,49940930,16610,16640,16640,16530,854
|
|
20240909,090200,35786160,16640,16680,16680,16590,527
|
|
20240909,090100,27016370,16690,16630,16690,16560,347
|
|
20240909,090000,21237310,16630,16660,16660,16560,1276
|