668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200500,207039400,18630,18630,18630,18630,30
|
|
20240909,200400,207039400,18630,18630,18630,18630,0
|
|
20240909,200300,207039400,18630,18630,18630,18630,0
|
|
20240909,200200,207039400,18630,18630,18630,18630,0
|
|
20240909,200100,207039400,18630,18630,18630,18630,0
|
|
20240909,200000,207039400,18630,18630,18630,18630,0
|
|
20240909,195900,207039400,18630,18630,18630,18630,0
|
|
20240909,195800,207039400,18630,18630,18630,18630,0
|
|
20240909,195700,207039400,18630,18630,18630,18630,0
|
|
20240909,195600,207039400,18630,18630,18630,18630,0
|
|
20240909,195500,207039400,18630,18630,18630,18630,0
|
|
20240909,195400,207039400,18630,18630,18630,18630,0
|
|
20240909,195300,207039400,18630,18630,18630,18630,0
|
|
20240909,195200,207039400,18630,18630,18630,18630,0
|
|
20240909,195100,207039400,18630,18630,18630,18630,0
|
|
20240909,195000,207039400,18630,18630,18630,18630,0
|
|
20240909,194900,207039400,18630,18630,18630,18630,0
|
|
20240909,194800,207039400,18630,18630,18630,18630,0
|
|
20240909,194700,207039400,18630,18630,18630,18630,0
|
|
20240909,194600,207039400,18630,18630,18630,18630,0
|
|
20240909,194500,207039400,18630,18630,18630,18630,0
|
|
20240909,194400,207039400,18630,18630,18630,18630,0
|
|
20240909,194300,207039400,18630,18630,18630,18630,0
|
|
20240909,194200,207039400,18630,18630,18630,18630,0
|
|
20240909,194100,207039400,18630,18630,18630,18630,0
|
|
20240909,194000,207039400,18630,18630,18630,18630,0
|
|
20240909,193900,207039400,18630,18630,18630,18630,0
|
|
20240909,193800,207039400,18630,18630,18630,18630,0
|
|
20240909,193700,207039400,18630,18630,18630,18630,0
|
|
20240909,193600,207039400,18630,18630,18630,18630,0
|
|
20240909,193500,207039400,18630,18630,18630,18630,30
|
|
20240909,193400,207039400,18630,18630,18630,18630,0
|
|
20240909,193300,207039400,18630,18630,18630,18630,0
|
|
20240909,193200,207039400,18630,18630,18630,18630,0
|
|
20240909,193100,207039400,18630,18630,18630,18630,0
|
|
20240909,193000,207039400,18630,18630,18630,18630,0
|
|
20240909,192900,207039400,18630,18630,18630,18630,0
|
|
20240909,192800,207039400,18630,18630,18630,18630,0
|
|
20240909,192700,207039400,18630,18630,18630,18630,0
|
|
20240909,192600,207039400,18630,18630,18630,18630,0
|
|
20240909,192500,207039400,18630,18630,18630,18630,0
|
|
20240909,192400,207039400,18630,18630,18630,18630,0
|
|
20240909,192300,207039400,18630,18630,18630,18630,0
|
|
20240909,192200,207039400,18630,18630,18630,18630,0
|
|
20240909,192100,207039400,18630,18630,18630,18630,0
|
|
20240909,192000,207039400,18630,18630,18630,18630,0
|
|
20240909,191900,207039400,18630,18630,18630,18630,0
|
|
20240909,191800,207039400,18630,18630,18630,18630,0
|
|
20240909,191700,207039400,18630,18630,18630,18630,0
|
|
20240909,191600,207039400,18630,18630,18630,18630,0
|
|
20240909,191500,207039400,18630,18630,18630,18630,0
|
|
20240909,191400,207039400,18630,18630,18630,18630,0
|
|
20240909,191300,207039400,18630,18630,18630,18630,0
|
|
20240909,191200,207039400,18630,18630,18630,18630,0
|
|
20240909,191100,207039400,18630,18630,18630,18630,0
|
|
20240909,191000,207039400,18630,18630,18630,18630,0
|
|
20240909,190900,207039400,18630,18630,18630,18630,0
|
|
20240909,190800,207039400,18630,18630,18630,18630,0
|
|
20240909,190700,207039400,18630,18630,18630,18630,0
|
|
20240909,190600,207039400,18630,18630,18630,18630,0
|
|
20240909,190500,207039400,18630,18630,18630,18630,30
|
|
20240909,190400,207039400,18630,18630,18630,18630,0
|
|
20240909,190300,207039400,18630,18630,18630,18630,0
|
|
20240909,190200,207039400,18630,18630,18630,18630,0
|
|
20240909,190100,207039400,18630,18630,18630,18630,0
|
|
20240909,190000,207039400,18630,18630,18630,18630,0
|
|
20240909,185900,207039400,18630,18630,18630,18630,0
|
|
20240909,185800,207039400,18630,18630,18630,18630,0
|
|
20240909,185700,207039400,18630,18630,18630,18630,0
|
|
20240909,185600,207039400,18630,18630,18630,18630,0
|
|
20240909,185500,207039400,18630,18630,18630,18630,0
|
|
20240909,185400,207039400,18630,18630,18630,18630,0
|
|
20240909,185300,207039400,18630,18630,18630,18630,0
|
|
20240909,185200,207039400,18630,18630,18630,18630,0
|
|
20240909,185100,207039400,18630,18630,18630,18630,0
|
|
20240909,185000,207039400,18630,18630,18630,18630,0
|
|
20240909,184900,207039400,18630,18630,18630,18630,0
|
|
20240909,184800,207039400,18630,18630,18630,18630,0
|
|
20240909,184700,207039400,18630,18630,18630,18630,0
|
|
20240909,184600,207039400,18630,18630,18630,18630,0
|
|
20240909,184500,207039400,18630,18630,18630,18630,0
|
|
20240909,184400,207039400,18630,18630,18630,18630,0
|
|
20240909,184300,207039400,18630,18630,18630,18630,0
|
|
20240909,184200,207039400,18630,18630,18630,18630,0
|
|
20240909,184100,207039400,18630,18630,18630,18630,0
|
|
20240909,184000,207039400,18630,18630,18630,18630,0
|
|
20240909,183900,207039400,18630,18630,18630,18630,0
|
|
20240909,183800,207039400,18630,18630,18630,18630,0
|
|
20240909,183700,207039400,18630,18630,18630,18630,0
|
|
20240909,183600,207039400,18630,18630,18630,18630,0
|
|
20240909,183500,207039400,18630,18630,18630,18630,30
|
|
20240909,183400,207039400,18630,18630,18630,18630,0
|
|
20240909,183300,207039400,18630,18630,18630,18630,0
|
|
20240909,183200,207039400,18630,18630,18630,18630,0
|
|
20240909,183100,207039400,18630,18630,18630,18630,0
|
|
20240909,183000,207039400,18630,18630,18630,18630,0
|
|
20240909,182900,207039400,18630,18630,18630,18630,0
|
|
20240909,182800,207039400,18630,18630,18630,18630,0
|
|
20240909,182700,207039400,18630,18630,18630,18630,0
|
|
20240909,182600,207039400,18630,18630,18630,18630,0
|
|
20240909,182500,207039400,18630,18630,18630,18630,0
|
|
20240909,182400,207039400,18630,18630,18630,18630,0
|
|
20240909,182300,207039400,18630,18630,18630,18630,0
|
|
20240909,182200,207039400,18630,18630,18630,18630,0
|
|
20240909,182100,207039400,18630,18630,18630,18630,0
|
|
20240909,182000,207039400,18630,18630,18630,18630,0
|
|
20240909,181900,207039400,18630,18630,18630,18630,0
|
|
20240909,181800,207039400,18630,18630,18630,18630,0
|
|
20240909,181700,207039400,18630,18630,18630,18630,0
|
|
20240909,181600,207039400,18630,18630,18630,18630,0
|
|
20240909,181500,207039400,18630,18630,18630,18630,0
|
|
20240909,181400,207039400,18630,18630,18630,18630,0
|
|
20240909,181300,207039400,18630,18630,18630,18630,0
|
|
20240909,181200,207039400,18630,18630,18630,18630,0
|
|
20240909,181100,207039400,18630,18630,18630,18630,0
|
|
20240909,181000,207039400,18630,18630,18630,18630,0
|
|
20240909,180900,207039400,18630,18630,18630,18630,0
|
|
20240909,180800,207039400,18630,18630,18630,18630,0
|
|
20240909,180700,207039400,18630,18630,18630,18630,0
|
|
20240909,180600,207039400,18630,18630,18630,18630,0
|
|
20240909,180500,207039400,18630,18630,18630,18630,30
|
|
20240909,180400,207039400,18630,18630,18630,18630,0
|
|
20240909,180300,207039400,18630,18630,18630,18630,0
|
|
20240909,180200,207039400,18630,18630,18630,18630,0
|
|
20240909,180100,207039400,18630,18630,18630,18630,0
|
|
20240909,180000,207039400,18630,18630,18630,18630,0
|
|
20240909,175900,207039400,18630,18630,18630,18630,0
|
|
20240909,175800,207039400,18630,18630,18630,18630,0
|
|
20240909,175700,207039400,18630,18630,18630,18630,0
|
|
20240909,175600,207039400,18630,18630,18630,18630,0
|
|
20240909,175500,207039400,18630,18630,18630,18630,0
|
|
20240909,175400,207039400,18630,18630,18630,18630,0
|
|
20240909,175300,207039400,18630,18630,18630,18630,0
|
|
20240909,175200,207039400,18630,18630,18630,18630,0
|
|
20240909,175100,207039400,18630,18630,18630,18630,0
|
|
20240909,175000,207039400,18630,18630,18630,18630,0
|
|
20240909,174900,207039400,18630,18630,18630,18630,0
|
|
20240909,174800,207039400,18630,18630,18630,18630,0
|
|
20240909,174700,207039400,18630,18630,18630,18630,0
|
|
20240909,174600,207039400,18630,18630,18630,18630,0
|
|
20240909,174500,207039400,18630,18630,18630,18630,0
|
|
20240909,174400,207039400,18630,18630,18630,18630,0
|
|
20240909,174300,207039400,18630,18630,18630,18630,0
|
|
20240909,174200,207039400,18630,18630,18630,18630,0
|
|
20240909,174100,207039400,18630,18630,18630,18630,0
|
|
20240909,174000,207039400,18630,18630,18630,18630,0
|
|
20240909,173900,207039400,18630,18630,18630,18630,0
|
|
20240909,173800,207039400,18630,18630,18630,18630,0
|
|
20240909,173700,207039400,18630,18630,18630,18630,0
|
|
20240909,173600,207039400,18630,18630,18630,18630,0
|
|
20240909,173500,207039400,18630,18630,18630,18630,30
|
|
20240909,173400,207039400,18630,18630,18630,18630,0
|
|
20240909,173300,207039400,18630,18630,18630,18630,0
|
|
20240909,173200,207039400,18630,18630,18630,18630,0
|
|
20240909,173100,207039400,18630,18630,18630,18630,0
|
|
20240909,173000,207039400,18630,18630,18630,18630,0
|
|
20240909,172900,207039400,18630,18630,18630,18630,0
|
|
20240909,172800,207039400,18630,18630,18630,18630,0
|
|
20240909,172700,207039400,18630,18630,18630,18630,0
|
|
20240909,172600,207039400,18630,18630,18630,18630,0
|
|
20240909,172500,207039400,18630,18630,18630,18630,0
|
|
20240909,172400,207039400,18630,18630,18630,18630,0
|
|
20240909,172300,207039400,18630,18630,18630,18630,0
|
|
20240909,172200,207039400,18630,18630,18630,18630,0
|
|
20240909,172100,207039400,18630,18630,18630,18630,0
|
|
20240909,172000,207039400,18630,18630,18630,18630,0
|
|
20240909,171900,207039400,18630,18630,18630,18630,0
|
|
20240909,171800,207039400,18630,18630,18630,18630,0
|
|
20240909,171700,207039400,18630,18630,18630,18630,0
|
|
20240909,171600,207039400,18630,18630,18630,18630,0
|
|
20240909,171500,207039400,18630,18630,18630,18630,0
|
|
20240909,171400,207039400,18630,18630,18630,18630,0
|
|
20240909,171300,207039400,18630,18630,18630,18630,0
|
|
20240909,171200,207039400,18630,18630,18630,18630,0
|
|
20240909,171100,207039400,18630,18630,18630,18630,0
|
|
20240909,171000,207039400,18630,18630,18630,18630,0
|
|
20240909,170900,207039400,18630,18630,18630,18630,0
|
|
20240909,170800,207039400,18630,18630,18630,18630,0
|
|
20240909,170700,207039400,18630,18630,18630,18630,0
|
|
20240909,170600,207039400,18630,18630,18630,18630,0
|
|
20240909,170500,207039400,18630,18630,18630,18630,30
|
|
20240909,170400,207039400,18630,18630,18630,18630,0
|
|
20240909,170300,207039400,18630,18630,18630,18630,0
|
|
20240909,170200,207039400,18630,18630,18630,18630,0
|
|
20240909,170100,207039400,18630,18630,18630,18630,0
|
|
20240909,170000,207039400,18630,18630,18630,18630,0
|
|
20240909,165900,207039400,18630,18630,18630,18630,0
|
|
20240909,165800,207039400,18630,18630,18630,18630,0
|
|
20240909,165700,207039400,18630,18630,18630,18630,0
|
|
20240909,165600,207039400,18630,18630,18630,18630,0
|
|
20240909,165500,207039400,18630,18630,18630,18630,0
|
|
20240909,165400,207039400,18630,18630,18630,18630,0
|
|
20240909,165300,207039400,18630,18630,18630,18630,0
|
|
20240909,165200,207039400,18630,18630,18630,18630,0
|
|
20240909,165100,207039400,18630,18630,18630,18630,0
|
|
20240909,165000,207039400,18630,18630,18630,18630,0
|
|
20240909,164900,207039400,18630,18630,18630,18630,0
|
|
20240909,164800,207039400,18630,18630,18630,18630,0
|
|
20240909,164700,207039400,18630,18630,18630,18630,0
|
|
20240909,164600,207039400,18630,18630,18630,18630,0
|
|
20240909,164500,207039400,18630,18630,18630,18630,0
|
|
20240909,164400,207039400,18630,18630,18630,18630,0
|
|
20240909,164300,207039400,18630,18630,18630,18630,0
|
|
20240909,164200,207039400,18630,18630,18630,18630,0
|
|
20240909,164100,207039400,18630,18630,18630,18630,0
|
|
20240909,164000,207039400,18630,18630,18630,18630,0
|
|
20240909,163900,207039400,18630,18630,18630,18630,0
|
|
20240909,163800,207039400,18630,18630,18630,18630,0
|
|
20240909,163700,207039400,18630,18630,18630,18630,0
|
|
20240909,163600,207039400,18630,18630,18630,18630,0
|
|
20240909,163500,207039400,18630,18630,18630,18630,30
|
|
20240909,163400,207039400,18630,18630,18630,18630,0
|
|
20240909,163300,207039400,18630,18630,18630,18630,0
|
|
20240909,163200,207039400,18630,18630,18630,18630,0
|
|
20240909,163100,207039400,18630,18630,18630,18630,0
|
|
20240909,163000,207039400,18630,18630,18630,18630,0
|
|
20240909,162900,207039400,18630,18630,18630,18630,0
|
|
20240909,162800,207039400,18630,18630,18630,18630,0
|
|
20240909,162700,207039400,18630,18630,18630,18630,0
|
|
20240909,162600,207039400,18630,18630,18630,18630,0
|
|
20240909,162500,207039400,18630,18630,18630,18630,0
|
|
20240909,162400,207039400,18630,18630,18630,18630,0
|
|
20240909,162300,207039400,18630,18630,18630,18630,0
|
|
20240909,162200,207039400,18630,18630,18630,18630,0
|
|
20240909,162100,207039400,18630,18630,18630,18630,0
|
|
20240909,162000,207039400,18630,18630,18630,18630,0
|
|
20240909,161900,207039400,18630,18630,18630,18630,0
|
|
20240909,161800,207039400,18630,18630,18630,18630,0
|
|
20240909,161700,207039400,18630,18630,18630,18630,0
|
|
20240909,161600,207039400,18630,18630,18630,18630,0
|
|
20240909,161500,207039400,18630,18630,18630,18630,0
|
|
20240909,161400,207039400,18630,18630,18630,18630,0
|
|
20240909,161300,207039400,18630,18630,18630,18630,0
|
|
20240909,161200,207039400,18630,18630,18630,18630,0
|
|
20240909,161100,207039400,18630,18630,18630,18630,0
|
|
20240909,161000,207039400,18630,18630,18630,18630,0
|
|
20240909,160900,207039400,18630,18630,18630,18630,0
|
|
20240909,160800,207039400,18630,18630,18630,18630,0
|
|
20240909,160700,207039400,18630,18630,18630,18630,0
|
|
20240909,160600,207039400,18630,18630,18630,18630,0
|
|
20240909,160500,207039400,18630,18630,18630,18630,30
|
|
20240909,160400,207039400,18630,18630,18630,18630,0
|
|
20240909,160300,207039400,18630,18630,18630,18630,0
|
|
20240909,160200,207039400,18630,18630,18630,18630,0
|
|
20240909,160100,207039400,18630,18630,18630,18630,0
|
|
20240909,160000,207039400,18630,18630,18630,18630,0
|
|
20240909,155900,207039400,18630,18630,18630,18630,0
|
|
20240909,155800,207039400,18630,18630,18630,18630,0
|
|
20240909,155700,207039400,18630,18630,18630,18630,0
|
|
20240909,155600,207039400,18630,18630,18630,18630,0
|
|
20240909,155500,207039400,18630,18630,18630,18630,0
|
|
20240909,155400,207039400,18630,18630,18630,18630,0
|
|
20240909,155300,207039400,18630,18630,18630,18630,0
|
|
20240909,155200,207039400,18630,18630,18630,18630,0
|
|
20240909,155100,207039400,18630,18630,18630,18630,0
|
|
20240909,155000,207039400,18630,18630,18630,18630,0
|
|
20240909,154900,207039400,18630,18630,18630,18630,0
|
|
20240909,154800,207039400,18630,18630,18630,18630,0
|
|
20240909,154700,207039400,18630,18630,18630,18630,0
|
|
20240909,154600,207039400,18630,18630,18630,18630,0
|
|
20240909,154500,207039400,18630,18630,18630,18630,0
|
|
20240909,154400,207039400,18630,18630,18630,18630,0
|
|
20240909,154300,207039400,18630,18630,18630,18630,0
|
|
20240909,154200,207039400,18630,18630,18630,18630,0
|
|
20240909,154100,207039400,18630,18630,18630,18630,0
|
|
20240909,154000,207039400,18630,18630,18630,18630,0
|
|
20240909,153900,207039400,18630,18630,18630,18630,0
|
|
20240909,153800,207039400,18630,18630,18630,18630,0
|
|
20240909,153700,207039400,18630,18630,18630,18630,0
|
|
20240909,153600,207039400,18630,18630,18630,18630,0
|
|
20240909,153500,207039400,18630,18630,18630,18630,30
|
|
20240909,153400,207039400,18630,18630,18630,18630,0
|
|
20240909,153300,207039400,18630,18630,18630,18630,0
|
|
20240909,153200,207039400,18630,18630,18630,18630,0
|
|
20240909,153100,207039400,18630,18630,18630,18630,0
|
|
20240909,153000,207039400,18630,18630,18630,18630,30
|
|
20240909,152900,206480500,18610,18610,18610,18610,0
|
|
20240909,152800,206480500,18610,18610,18610,18610,0
|
|
20240909,152700,206480500,18610,18610,18610,18610,0
|
|
20240909,152600,206480500,18610,18610,18610,18610,0
|
|
20240909,152500,206480500,18610,18610,18610,18610,0
|
|
20240909,152400,206480500,18610,18610,18610,18610,0
|
|
20240909,152300,206480500,18610,18610,18610,18610,0
|
|
20240909,152200,206480500,18610,18610,18610,18610,0
|
|
20240909,152100,206480500,18610,18610,18610,18610,0
|
|
20240909,152000,206480500,18610,18610,18610,18610,0
|
|
20240909,151900,206480500,18610,18620,18640,18600,119
|
|
20240909,151800,204264830,18610,18610,18610,18610,0
|
|
20240909,151700,204264830,18610,18610,18610,18610,8
|
|
20240909,151600,204115950,18610,18610,18610,18610,0
|
|
20240909,151500,204115950,18610,18610,18610,18610,0
|
|
20240909,151400,204115950,18610,18610,18610,18610,0
|
|
20240909,151300,204115950,18610,18610,18610,18610,10
|
|
20240909,151200,203929850,18610,18610,18610,18610,30
|
|
20240909,151100,203371550,18610,18610,18610,18610,109
|
|
20240909,151000,201343060,18610,18610,18610,18610,6
|
|
20240909,150900,201231400,18610,18610,18610,18610,0
|
|
20240909,150800,201231400,18610,18610,18610,18610,0
|
|
20240909,150700,201231400,18610,18610,18610,18610,0
|
|
20240909,150600,201231400,18610,18610,18610,18610,0
|
|
20240909,150500,201231400,18610,18610,18610,18610,0
|
|
20240909,150400,201231400,18610,18610,18610,18610,0
|
|
20240909,150300,201231400,18610,18610,18610,18610,0
|
|
20240909,150200,201231400,18610,18610,18610,18610,0
|
|
20240909,150100,201231400,18610,18610,18610,18610,0
|
|
20240909,150000,201231400,18610,18610,18610,18610,0
|
|
20240909,145900,201231400,18610,18610,18610,18610,0
|
|
20240909,145800,201231400,18610,18610,18610,18610,5
|
|
20240909,145700,201138350,18620,18620,18620,18620,0
|
|
20240909,145600,201138350,18620,18620,18620,18620,0
|
|
20240909,145500,201138350,18620,18620,18620,18620,0
|
|
20240909,145400,201138350,18620,18620,18620,18620,0
|
|
20240909,145300,201138350,18620,18620,18620,18620,0
|
|
20240909,145200,201138350,18620,18620,18620,18620,0
|
|
20240909,145100,201138350,18620,18620,18620,18620,17
|
|
20240909,145000,200821810,18620,18620,18620,18620,31
|
|
20240909,144900,200244590,18620,18620,18620,18620,0
|
|
20240909,144800,200244590,18620,18620,18620,18620,0
|
|
20240909,144700,200244590,18620,18620,18620,18620,1
|
|
20240909,144600,200225970,18620,18620,18620,18620,0
|
|
20240909,144500,200225970,18620,18590,18620,18590,110
|
|
20240909,144400,198178070,18600,18600,18600,18600,26
|
|
20240909,144300,197694470,18620,18620,18620,18620,29
|
|
20240909,144200,197154490,18620,18620,18620,18610,29
|
|
20240909,144100,196614540,18640,18640,18640,18640,2
|
|
20240909,144000,196577260,18640,18640,18640,18640,0
|
|
20240909,143900,196577260,18640,18640,18640,18640,0
|
|
20240909,143800,196577260,18640,18640,18640,18640,15
|
|
20240909,143700,196297660,18640,18640,18640,18640,45
|
|
20240909,143600,195458860,18640,18640,18640,18640,3
|
|
20240909,143500,195402940,18640,18640,18640,18640,0
|
|
20240909,143400,195402940,18640,18630,18640,18630,18
|
|
20240909,143300,195067460,18630,18630,18630,18630,5
|
|
20240909,143200,194974310,18630,18630,18630,18630,0
|
|
20240909,143100,194974310,18630,18630,18630,18630,0
|
|
20240909,143000,194974310,18630,18630,18630,18630,0
|
|
20240909,142900,194974310,18630,18630,18630,18630,0
|
|
20240909,142800,194974310,18630,18630,18630,18630,0
|
|
20240909,142700,194974310,18630,18630,18630,18630,1
|
|
20240909,142600,194955680,18640,18640,18640,18640,0
|
|
20240909,142500,194955680,18640,18640,18640,18640,0
|
|
20240909,142400,194955680,18640,18640,18640,18640,0
|
|
20240909,142300,194955680,18640,18640,18640,18640,0
|
|
20240909,142200,194955680,18640,18640,18640,18640,120
|
|
20240909,142100,192718880,18630,18630,18630,18630,0
|
|
20240909,142000,192718880,18630,18630,18630,18630,10
|
|
20240909,141900,192532580,18630,18630,18630,18630,0
|
|
20240909,141800,192532580,18630,18630,18630,18630,0
|
|
20240909,141700,192532580,18630,18630,18630,18630,1
|
|
20240909,141600,192513950,18630,18630,18630,18630,10
|
|
20240909,141500,192327650,18590,18590,18590,18590,0
|
|
20240909,141400,192327650,18590,18590,18590,18590,0
|
|
20240909,141300,192327650,18590,18590,18590,18590,0
|
|
20240909,141200,192327650,18590,18590,18590,18590,0
|
|
20240909,141100,192327650,18590,18590,18590,18590,0
|
|
20240909,141000,192327650,18590,18590,18590,18590,0
|
|
20240909,140900,192327650,18590,18590,18590,18590,0
|
|
20240909,140800,192327650,18590,18590,18590,18590,9
|
|
20240909,140700,192160340,18590,18590,18590,18590,0
|
|
20240909,140600,192160340,18590,18590,18590,18590,0
|
|
20240909,140500,192160340,18590,18590,18590,18590,4
|
|
20240909,140400,192085980,18590,18580,18590,18580,4
|
|
20240909,140300,192011630,18580,18630,18630,18580,13
|
|
20240909,140200,191769690,18630,18630,18630,18630,0
|
|
20240909,140100,191769690,18630,18630,18630,18630,1
|
|
20240909,140000,191751060,18590,18600,18600,18590,20
|
|
20240909,135900,191379160,18610,18610,18610,18610,10
|
|
20240909,135800,191193060,18630,18630,18630,18630,1
|
|
20240909,135700,191174430,18640,18640,18640,18640,0
|
|
20240909,135600,191174430,18640,18640,18640,18640,0
|
|
20240909,135500,191174430,18640,18640,18640,18640,0
|
|
20240909,135400,191174430,18640,18640,18640,18640,0
|
|
20240909,135300,191174430,18640,18640,18640,18640,100
|
|
20240909,135200,189310430,18640,18640,18640,18640,0
|
|
20240909,135100,189310430,18640,18640,18640,18640,0
|
|
20240909,135000,189310430,18640,18640,18640,18640,0
|
|
20240909,134900,189310430,18640,18640,18640,18640,1
|
|
20240909,134800,189291790,18640,18640,18640,18640,0
|
|
20240909,134700,189291790,18640,18640,18640,18640,0
|
|
20240909,134600,189291790,18640,18630,18640,18630,25
|
|
20240909,134500,188825810,18640,18640,18640,18640,0
|
|
20240909,134400,188825810,18640,18640,18640,18640,0
|
|
20240909,134300,188825810,18640,18640,18640,18640,0
|
|
20240909,134200,188825810,18640,18640,18640,18640,0
|
|
20240909,134100,188825810,18640,18600,18640,18560,99
|
|
20240909,134000,186988010,18630,18630,18630,18630,0
|
|
20240909,133900,186988010,18630,18630,18630,18630,30
|
|
20240909,133800,186429110,18630,18630,18630,18630,0
|
|
20240909,133700,186429110,18630,18630,18630,18630,0
|
|
20240909,133600,186429110,18630,18630,18630,18630,0
|
|
20240909,133500,186429110,18630,18630,18630,18630,0
|
|
20240909,133400,186429110,18630,18630,18630,18630,0
|
|
20240909,133300,186429110,18630,18630,18630,18630,0
|
|
20240909,133200,186429110,18630,18630,18630,18630,0
|
|
20240909,133100,186429110,18630,18630,18630,18630,3
|
|
20240909,133000,186373220,18630,18630,18630,18630,0
|
|
20240909,132900,186373220,18630,18630,18630,18630,0
|
|
20240909,132800,186373220,18630,18630,18630,18630,40
|
|
20240909,132700,185628020,18640,18640,18640,18640,0
|
|
20240909,132600,185628020,18640,18640,18640,18640,0
|
|
20240909,132500,185628020,18640,18640,18640,18640,0
|
|
20240909,132400,185628020,18640,18640,18640,18640,0
|
|
20240909,132300,185628020,18640,18640,18640,18640,0
|
|
20240909,132200,185628020,18640,18640,18640,18640,0
|
|
20240909,132100,185628020,18640,18640,18640,18640,0
|
|
20240909,132000,185628020,18640,18640,18640,18640,6
|
|
20240909,131900,185516180,18640,18640,18640,18640,0
|
|
20240909,131800,185516180,18640,18640,18640,18640,0
|
|
20240909,131700,185516180,18640,18640,18640,18640,0
|
|
20240909,131600,185516180,18640,18640,18640,18640,1
|
|
20240909,131500,185497540,18600,18600,18600,18600,0
|
|
20240909,131400,185497540,18600,18640,18640,18600,253
|
|
20240909,131300,180787780,18640,18610,18640,18610,92
|
|
20240909,131200,179073220,18600,18600,18600,18600,0
|
|
20240909,131100,179073220,18600,18600,18600,18600,50
|
|
20240909,131000,178143220,18600,18600,18600,18600,0
|
|
20240909,130900,178143220,18600,18600,18600,18600,50
|
|
20240909,130800,177213220,18610,18610,18610,18610,0
|
|
20240909,130700,177213220,18610,18610,18610,18610,0
|
|
20240909,130600,177213220,18610,18610,18610,18610,0
|
|
20240909,130500,177213220,18610,18610,18610,18610,0
|
|
20240909,130400,177213220,18610,18610,18610,18610,0
|
|
20240909,130300,177213220,18610,18610,18610,18610,0
|
|
20240909,130200,177213220,18610,18610,18610,18610,50
|
|
20240909,130100,176282720,18600,18600,18600,18600,10
|
|
20240909,130000,176096720,18580,18580,18580,18580,0
|
|
20240909,125900,176096720,18580,18580,18580,18580,0
|
|
20240909,125800,176096720,18580,18580,18580,18580,0
|
|
20240909,125700,176096720,18580,18580,18580,18580,0
|
|
20240909,125600,176096720,18580,18580,18580,18580,2
|
|
20240909,125500,176059560,18600,18600,18600,18600,0
|
|
20240909,125400,176059560,18600,18600,18600,18600,0
|
|
20240909,125300,176059560,18600,18600,18600,18600,1
|
|
20240909,125200,176040960,18600,18600,18600,18600,0
|
|
20240909,125100,176040960,18600,18600,18600,18600,0
|
|
20240909,125000,176040960,18600,18600,18600,18600,0
|
|
20240909,124900,176040960,18600,18600,18600,18600,5
|
|
20240909,124800,175947960,18610,18610,18610,18610,0
|
|
20240909,124700,175947960,18610,18610,18610,18610,0
|
|
20240909,124600,175947960,18610,18610,18610,18610,0
|
|
20240909,124500,175947960,18610,18610,18610,18610,1
|
|
20240909,124400,175929350,18520,18560,18560,18520,100
|
|
20240909,124300,174076050,18610,18610,18610,18610,0
|
|
20240909,124200,174076050,18610,18610,18610,18610,0
|
|
20240909,124100,174076050,18610,18610,18610,18610,3
|
|
20240909,124000,174020220,18610,18610,18610,18610,1
|
|
20240909,123900,174001610,18610,18610,18610,18610,1
|
|
20240909,123800,173983000,18610,18610,18610,18610,0
|
|
20240909,123700,173983000,18610,18610,18610,18610,0
|
|
20240909,123600,173983000,18610,18610,18610,18610,30
|
|
20240909,123500,173424700,18610,18610,18610,18610,0
|
|
20240909,123400,173424700,18610,18610,18610,18610,0
|
|
20240909,123300,173424700,18610,18610,18610,18610,0
|
|
20240909,123200,173424700,18610,18610,18610,18610,0
|
|
20240909,123100,173424700,18610,18610,18610,18610,1
|
|
20240909,123000,173406090,18630,18630,18630,18630,0
|
|
20240909,122900,173406090,18630,18630,18630,18630,0
|
|
20240909,122800,173406090,18630,18630,18630,18630,0
|
|
20240909,122700,173406090,18630,18620,18630,18620,25
|
|
20240909,122600,172940350,18530,18530,18630,18530,208
|
|
20240909,122500,169078010,18530,18530,18530,18530,0
|
|
20240909,122400,169078010,18530,18530,18530,18530,41
|
|
20240909,122300,168318280,18520,18520,18520,18520,5
|
|
20240909,122200,168225680,18530,18530,18530,18530,0
|
|
20240909,122100,168225680,18530,18530,18530,18530,0
|
|
20240909,122000,168225680,18530,18530,18530,18530,0
|
|
20240909,121900,168225680,18530,18530,18530,18530,0
|
|
20240909,121800,168225680,18530,18530,18530,18530,70
|
|
20240909,121700,166928580,18520,18520,18520,18520,0
|
|
20240909,121600,166928580,18520,18520,18520,18520,0
|
|
20240909,121500,166928580,18520,18520,18520,18520,70
|
|
20240909,121400,165632180,18530,18510,18530,18510,71
|
|
20240909,121300,164316570,18510,18530,18530,18510,84
|
|
20240909,121200,162761570,18600,18600,18600,18600,0
|
|
20240909,121100,162761570,18600,18600,18600,18600,0
|
|
20240909,121000,162761570,18600,18600,18600,18600,0
|
|
20240909,120900,162761570,18600,18600,18600,18600,0
|
|
20240909,120800,162761570,18600,18600,18600,18600,0
|
|
20240909,120700,162761570,18600,18600,18600,18600,0
|
|
20240909,120600,162761570,18600,18600,18600,18600,1
|
|
20240909,120500,162742970,18610,18610,18610,18610,0
|
|
20240909,120400,162742970,18610,18610,18610,18610,1
|
|
20240909,120300,162724360,18600,18610,18610,18600,21
|
|
20240909,120200,162333750,18630,18630,18630,18630,0
|
|
20240909,120100,162333750,18630,18630,18630,18630,0
|
|
20240909,120000,162333750,18630,18630,18630,18630,0
|
|
20240909,115900,162333750,18630,18630,18630,18630,0
|
|
20240909,115800,162333750,18630,18630,18630,18630,0
|
|
20240909,115700,162333750,18630,18630,18630,18630,0
|
|
20240909,115600,162333750,18630,18630,18630,18630,0
|
|
20240909,115500,162333750,18630,18630,18630,18630,0
|
|
20240909,115400,162333750,18630,18630,18630,18630,0
|
|
20240909,115300,162333750,18630,18630,18630,18630,0
|
|
20240909,115200,162333750,18630,18630,18630,18630,0
|
|
20240909,115100,162333750,18630,18630,18630,18630,0
|
|
20240909,115000,162333750,18630,18630,18630,18630,0
|
|
20240909,114900,162333750,18630,18630,18640,18630,108
|
|
20240909,114800,160321050,18630,18630,18630,18630,0
|
|
20240909,114700,160321050,18630,18630,18630,18630,0
|
|
20240909,114600,160321050,18630,18630,18630,18630,0
|
|
20240909,114500,160321050,18630,18630,18630,18630,1
|
|
20240909,114400,160302420,18630,18630,18630,18630,0
|
|
20240909,114300,160302420,18630,18630,18630,18630,1
|
|
20240909,114200,160283790,18600,18600,18600,18600,100
|
|
20240909,114100,158423790,18630,18630,18630,18630,0
|
|
20240909,114000,158423790,18630,18620,18630,18620,6
|
|
20240909,113900,158312060,18630,18520,18630,18520,7
|
|
20240909,113800,158182250,18520,18520,18520,18520,3
|
|
20240909,113700,158126690,18500,18500,18500,18500,12
|
|
20240909,113600,157904690,18500,18500,18500,18500,0
|
|
20240909,113500,157904690,18500,18500,18500,18500,1
|
|
20240909,113400,157886190,18500,18500,18500,18500,1
|
|
20240909,113300,157867690,18460,18460,18460,18460,15
|
|
20240909,113200,157590790,18500,18500,18500,18500,40
|
|
20240909,113100,156850790,18500,18500,18500,18500,1
|
|
20240909,113000,156832290,18450,18450,18450,18450,0
|
|
20240909,112900,156832290,18450,18450,18450,18450,0
|
|
20240909,112800,156832290,18450,18450,18450,18450,0
|
|
20240909,112700,156832290,18450,18450,18450,18450,0
|
|
20240909,112600,156832290,18450,18450,18450,18450,0
|
|
20240909,112500,156832290,18450,18450,18450,18450,0
|
|
20240909,112400,156832290,18450,18450,18450,18450,36
|
|
20240909,112300,156168090,18450,18450,18450,18450,0
|
|
20240909,112200,156168090,18450,18450,18450,18450,0
|
|
20240909,112100,156168090,18450,18450,18450,18450,261
|
|
20240909,112000,151352640,18450,18450,18450,18450,0
|
|
20240909,111900,151352640,18450,18450,18450,18450,0
|
|
20240909,111800,151352640,18450,18450,18450,18450,0
|
|
20240909,111700,151352640,18450,18450,18450,18450,364
|
|
20240909,111600,144636840,18450,18450,18450,18450,0
|
|
20240909,111500,144636840,18450,18450,18450,18450,0
|
|
20240909,111400,144636840,18450,18450,18450,18450,0
|
|
20240909,111300,144636840,18450,18450,18450,18450,0
|
|
20240909,111200,144636840,18450,18450,18450,18450,1
|
|
20240909,111100,144618390,18410,18410,18410,18410,1
|
|
20240909,111000,144599980,18420,18420,18420,18420,0
|
|
20240909,110900,144599980,18420,18420,18420,18420,0
|
|
20240909,110800,144599980,18420,18410,18420,18410,4
|
|
20240909,110700,144526320,18470,18470,18470,18470,0
|
|
20240909,110600,144526320,18470,18470,18470,18470,0
|
|
20240909,110500,144526320,18470,18460,18470,18460,7
|
|
20240909,110400,144397060,18520,18520,18520,18520,0
|
|
20240909,110300,144397060,18520,18520,18520,18520,0
|
|
20240909,110200,144397060,18520,18520,18520,18520,0
|
|
20240909,110100,144397060,18520,18520,18520,18520,0
|
|
20240909,110000,144397060,18520,18520,18520,18520,0
|
|
20240909,105900,144397060,18520,18460,18520,18460,5
|
|
20240909,105800,144304700,18460,18460,18460,18460,0
|
|
20240909,105700,144304700,18460,18460,18460,18460,1
|
|
20240909,105600,144286240,18460,18460,18460,18460,0
|
|
20240909,105500,144286240,18460,18460,18460,18460,0
|
|
20240909,105400,144286240,18460,18460,18460,18460,0
|
|
20240909,105300,144286240,18460,18460,18460,18460,1
|
|
20240909,105200,144267780,18460,18400,18460,18400,103
|
|
20240909,105100,142372520,18400,18400,18400,18400,0
|
|
20240909,105000,142372520,18400,18400,18400,18400,0
|
|
20240909,104900,142372520,18400,18400,18400,18400,0
|
|
20240909,104800,142372520,18400,18400,18400,18400,0
|
|
20240909,104700,142372520,18400,18400,18400,18400,0
|
|
20240909,104600,142372520,18400,18400,18400,18400,1
|
|
20240909,104500,142354120,18350,18350,18350,18350,0
|
|
20240909,104400,142354120,18350,18350,18350,18350,1
|
|
20240909,104300,142335770,18340,18340,18340,18340,1
|
|
20240909,104200,142317430,18380,18380,18380,18380,6
|
|
20240909,104100,142207150,18380,18380,18380,18380,0
|
|
20240909,104000,142207150,18380,18380,18380,18380,0
|
|
20240909,103900,142207150,18380,18390,18390,18380,153
|
|
20240909,103800,139394810,18380,18380,18380,18380,0
|
|
20240909,103700,139394810,18380,18380,18380,18380,0
|
|
20240909,103600,139394810,18380,18380,18380,18380,1
|
|
20240909,103500,139376430,18530,18530,18530,18530,0
|
|
20240909,103400,139376430,18530,18430,18530,18380,28
|
|
20240909,103300,138861130,18430,18420,18430,18420,4
|
|
20240909,103200,138787430,18570,18570,18570,18570,0
|
|
20240909,103100,138787430,18570,18570,18570,18570,3
|
|
20240909,103000,138731720,18640,18640,18640,18640,0
|
|
20240909,102900,138731720,18640,18640,18640,18640,0
|
|
20240909,102800,138731720,18640,18640,18640,18640,0
|
|
20240909,102700,138731720,18640,18640,18640,18640,26
|
|
20240909,102600,138247080,18640,18450,18640,18450,201
|
|
20240909,102500,134536450,18450,18380,18450,18380,646
|
|
20240909,102400,122649260,18410,18410,18410,18410,0
|
|
20240909,102300,122649260,18410,18410,18410,18410,0
|
|
20240909,102200,122649260,18410,18370,18410,18370,19
|
|
20240909,102100,122299820,18330,18330,18330,18330,100
|
|
20240909,102000,120466820,18370,18370,18370,18370,2
|
|
20240909,101900,120430080,18330,18330,18330,18330,2
|
|
20240909,101800,120393420,18330,18330,18330,18330,0
|
|
20240909,101700,120393420,18330,18320,18330,18320,329
|
|
20240909,101600,114363140,18320,18310,18320,18310,274
|
|
20240909,101500,109343490,18300,18300,18300,18300,0
|
|
20240909,101400,109343490,18300,18300,18300,18300,0
|
|
20240909,101300,109343490,18300,18300,18300,18300,0
|
|
20240909,101200,109343490,18300,18300,18300,18300,0
|
|
20240909,101100,109343490,18300,18300,18300,18300,1
|
|
20240909,101000,109325190,18310,18310,18310,18310,22
|
|
20240909,100900,108922370,18310,18310,18310,18310,1
|
|
20240909,100800,108904060,18230,18230,18230,18230,1
|
|
20240909,100700,108885830,18310,18310,18310,18310,0
|
|
20240909,100600,108885830,18310,18310,18310,18310,0
|
|
20240909,100500,108885830,18310,18310,18310,18310,0
|
|
20240909,100400,108885830,18310,18310,18310,18310,0
|
|
20240909,100300,108885830,18310,18310,18310,18310,0
|
|
20240909,100200,108885830,18310,18310,18310,18310,34
|
|
20240909,100100,108263290,18310,18310,18310,18310,30
|
|
20240909,100000,107713990,18310,18310,18310,18310,0
|
|
20240909,095900,107713990,18310,18310,18310,18310,0
|
|
20240909,095800,107713990,18310,18290,18310,18250,415
|
|
20240909,095700,100132270,18310,18310,18310,18310,1
|
|
20240909,095600,100113960,18370,18370,18370,18370,0
|
|
20240909,095500,100113960,18370,18300,18370,18300,12
|
|
20240909,095400,99893820,18280,18290,18290,18280,81
|
|
20240909,095300,98413130,18290,18290,18290,18290,1
|
|
20240909,095200,98394840,18290,18290,18290,18290,0
|
|
20240909,095100,98394840,18290,18290,18290,18290,11
|
|
20240909,095000,98193650,18300,18300,18300,18300,322
|
|
20240909,094900,92301050,18300,18300,18300,18300,4
|
|
20240909,094800,92227850,18300,18300,18300,18300,0
|
|
20240909,094700,92227850,18300,18300,18300,18300,174
|
|
20240909,094600,89043650,18370,18380,18380,18370,22
|
|
20240909,094500,88639370,18370,18370,18370,18370,9
|
|
20240909,094400,88474040,18370,18370,18370,18370,304
|
|
20240909,094300,82889560,18370,18370,18370,18370,0
|
|
20240909,094200,82889560,18370,18360,18370,18360,3
|
|
20240909,094100,82834460,18350,18350,18350,18350,7
|
|
20240909,094000,82706010,18350,18350,18350,18350,0
|
|
20240909,093900,82706010,18350,18350,18350,18350,1
|
|
20240909,093800,82687660,18290,18290,18290,18290,0
|
|
20240909,093700,82687660,18290,18290,18290,18290,0
|
|
20240909,093600,82687660,18290,18290,18290,18290,1
|
|
20240909,093500,82669370,18300,18300,18300,18300,0
|
|
20240909,093400,82669370,18300,18300,18300,18300,12
|
|
20240909,093300,82449770,18370,18370,18370,18370,1
|
|
20240909,093200,82431400,18380,18380,18380,18380,0
|
|
20240909,093100,82431400,18380,18380,18380,18380,0
|
|
20240909,093000,82431400,18380,18380,18380,18380,2
|
|
20240909,092900,82394640,18380,18380,18380,18380,11
|
|
20240909,092800,82192460,18380,18380,18380,18380,0
|
|
20240909,092700,82192460,18380,18380,18380,18380,0
|
|
20240909,092600,82192460,18380,18380,18380,18380,6
|
|
20240909,092500,82082180,18380,18380,18380,18380,1
|
|
20240909,092400,82063800,18380,18380,18380,18380,0
|
|
20240909,092300,82063800,18380,18380,18380,18380,6
|
|
20240909,092200,81953520,18380,18380,18380,18380,2
|
|
20240909,092100,81916760,18390,18390,18390,18390,2
|
|
20240909,092000,81879980,18390,18380,18390,18380,15
|
|
20240909,091900,81604200,18330,18330,18330,18330,38
|
|
20240909,091800,80907660,18330,18330,18330,18330,5
|
|
20240909,091700,80816010,18330,18280,18330,18280,125
|
|
20240909,091600,78528110,18280,18230,18300,18230,141
|
|
20240909,091500,75950430,18230,18230,18230,18230,0
|
|
20240909,091400,75950430,18230,18230,18230,18230,5
|
|
20240909,091300,75859280,18190,18180,18190,18000,1883
|
|
20240909,091200,41857460,18190,18230,18230,18190,316
|
|
20240909,091100,36107330,18220,18220,18220,18220,11
|
|
20240909,091000,35906910,18220,18220,18220,18220,797
|
|
20240909,090900,21385570,18230,18270,18310,18230,229
|
|
20240909,090800,17201170,17330,17330,17330,17330,0
|
|
20240909,090700,17201170,17330,17330,17330,17330,0
|
|
20240909,090600,17201170,17330,18410,18410,17330,632
|
|
20240909,090500,5842010,18410,18410,18410,18410,1
|
|
20240909,090400,5823600,18430,18400,18430,18400,51
|
|
20240909,090300,4885170,18400,18460,18460,18400,101
|
|
20240909,090200,3020770,18460,18460,18460,18460,1
|
|
20240909,090100,3002310,18460,18530,18530,18440,30
|
|
20240909,090000,2448450,18650,18740,18740,18650,131
|