623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192000,1101604070,17440,17440,17440,17440,809
|
|
20240905,191900,1101604070,17440,17440,17440,17440,0
|
|
20240905,191800,1101604070,17440,17440,17440,17440,0
|
|
20240905,191700,1101604070,17440,17440,17440,17440,0
|
|
20240905,191600,1101604070,17440,17440,17440,17440,0
|
|
20240905,191500,1101604070,17440,17440,17440,17440,0
|
|
20240905,191400,1101604070,17440,17440,17440,17440,0
|
|
20240905,191300,1101604070,17440,17440,17440,17440,0
|
|
20240905,191200,1101604070,17440,17440,17440,17440,0
|
|
20240905,191100,1101604070,17440,17440,17440,17440,0
|
|
20240905,191000,1101604070,17440,17440,17440,17440,0
|
|
20240905,190900,1101604070,17440,17440,17440,17440,0
|
|
20240905,190800,1101604070,17440,17440,17440,17440,0
|
|
20240905,190700,1101604070,17440,17440,17440,17440,0
|
|
20240905,190600,1101604070,17440,17440,17440,17440,0
|
|
20240905,190500,1101604070,17440,17440,17440,17440,0
|
|
20240905,190400,1101604070,17440,17440,17440,17440,0
|
|
20240905,190300,1101604070,17440,17440,17440,17440,0
|
|
20240905,190200,1101604070,17440,17440,17440,17440,0
|
|
20240905,190100,1101604070,17440,17440,17440,17440,0
|
|
20240905,190000,1101604070,17440,17440,17440,17440,0
|
|
20240905,185900,1101604070,17440,17440,17440,17440,0
|
|
20240905,185800,1101604070,17440,17440,17440,17440,0
|
|
20240905,185700,1101604070,17440,17440,17440,17440,0
|
|
20240905,185600,1101604070,17440,17440,17440,17440,0
|
|
20240905,185500,1101604070,17440,17440,17440,17440,0
|
|
20240905,185400,1101604070,17440,17440,17440,17440,0
|
|
20240905,185300,1101604070,17440,17440,17440,17440,0
|
|
20240905,185200,1101604070,17440,17440,17440,17440,0
|
|
20240905,185100,1101604070,17440,17440,17440,17440,0
|
|
20240905,185000,1101604070,17440,17440,17440,17440,809
|
|
20240905,184900,1101604070,17440,17440,17440,17440,0
|
|
20240905,184800,1101604070,17440,17440,17440,17440,0
|
|
20240905,184700,1101604070,17440,17440,17440,17440,0
|
|
20240905,184600,1101604070,17440,17440,17440,17440,0
|
|
20240905,184500,1101604070,17440,17440,17440,17440,0
|
|
20240905,184400,1101604070,17440,17440,17440,17440,0
|
|
20240905,184300,1101604070,17440,17440,17440,17440,0
|
|
20240905,184200,1101604070,17440,17440,17440,17440,0
|
|
20240905,184100,1101604070,17440,17440,17440,17440,0
|
|
20240905,184000,1101604070,17440,17440,17440,17440,0
|
|
20240905,183900,1101604070,17440,17440,17440,17440,0
|
|
20240905,183800,1101604070,17440,17440,17440,17440,0
|
|
20240905,183700,1101604070,17440,17440,17440,17440,0
|
|
20240905,183600,1101604070,17440,17440,17440,17440,0
|
|
20240905,183500,1101604070,17440,17440,17440,17440,0
|
|
20240905,183400,1101604070,17440,17440,17440,17440,0
|
|
20240905,183300,1101604070,17440,17440,17440,17440,0
|
|
20240905,183200,1101604070,17440,17440,17440,17440,0
|
|
20240905,183100,1101604070,17440,17440,17440,17440,0
|
|
20240905,183000,1101604070,17440,17440,17440,17440,0
|
|
20240905,182900,1101604070,17440,17440,17440,17440,0
|
|
20240905,182800,1101604070,17440,17440,17440,17440,0
|
|
20240905,182700,1101604070,17440,17440,17440,17440,0
|
|
20240905,182600,1101604070,17440,17440,17440,17440,0
|
|
20240905,182500,1101604070,17440,17440,17440,17440,0
|
|
20240905,182400,1101604070,17440,17440,17440,17440,0
|
|
20240905,182300,1101604070,17440,17440,17440,17440,0
|
|
20240905,182200,1101604070,17440,17440,17440,17440,0
|
|
20240905,182100,1101604070,17440,17440,17440,17440,0
|
|
20240905,182000,1101604070,17440,17440,17440,17440,809
|
|
20240905,181900,1101604070,17440,17440,17440,17440,0
|
|
20240905,181800,1101604070,17440,17440,17440,17440,0
|
|
20240905,181700,1101604070,17440,17440,17440,17440,0
|
|
20240905,181600,1101604070,17440,17440,17440,17440,0
|
|
20240905,181500,1101604070,17440,17440,17440,17440,0
|
|
20240905,181400,1101604070,17440,17440,17440,17440,0
|
|
20240905,181300,1101604070,17440,17440,17440,17440,0
|
|
20240905,181200,1101604070,17440,17440,17440,17440,0
|
|
20240905,181100,1101604070,17440,17440,17440,17440,0
|
|
20240905,181000,1101604070,17440,17440,17440,17440,0
|
|
20240905,180900,1101604070,17440,17440,17440,17440,0
|
|
20240905,180800,1101604070,17440,17440,17440,17440,0
|
|
20240905,180700,1101604070,17440,17440,17440,17440,0
|
|
20240905,180600,1101604070,17440,17440,17440,17440,0
|
|
20240905,180500,1101604070,17440,17440,17440,17440,0
|
|
20240905,180400,1101604070,17440,17440,17440,17440,0
|
|
20240905,180300,1101604070,17440,17440,17440,17440,0
|
|
20240905,180200,1101604070,17440,17440,17440,17440,0
|
|
20240905,180100,1101604070,17440,17440,17440,17440,0
|
|
20240905,180000,1101604070,17440,17440,17440,17440,0
|
|
20240905,175900,1101604070,17440,17440,17440,17440,0
|
|
20240905,175800,1101604070,17440,17440,17440,17440,0
|
|
20240905,175700,1101604070,17440,17440,17440,17440,0
|
|
20240905,175600,1101604070,17440,17440,17440,17440,0
|
|
20240905,175500,1101604070,17440,17440,17440,17440,0
|
|
20240905,175400,1101604070,17440,17440,17440,17440,0
|
|
20240905,175300,1101604070,17440,17440,17440,17440,0
|
|
20240905,175200,1101604070,17440,17440,17440,17440,0
|
|
20240905,175100,1101604070,17440,17440,17440,17440,0
|
|
20240905,175000,1101604070,17440,17440,17440,17440,809
|
|
20240905,174900,1101604070,17440,17440,17440,17440,0
|
|
20240905,174800,1101604070,17440,17440,17440,17440,0
|
|
20240905,174700,1101604070,17440,17440,17440,17440,0
|
|
20240905,174600,1101604070,17440,17440,17440,17440,0
|
|
20240905,174500,1101604070,17440,17440,17440,17440,0
|
|
20240905,174400,1101604070,17440,17440,17440,17440,0
|
|
20240905,174300,1101604070,17440,17440,17440,17440,0
|
|
20240905,174200,1101604070,17440,17440,17440,17440,0
|
|
20240905,174100,1101604070,17440,17440,17440,17440,0
|
|
20240905,174000,1101604070,17440,17440,17440,17440,0
|
|
20240905,173900,1101604070,17440,17440,17440,17440,0
|
|
20240905,173800,1101604070,17440,17440,17440,17440,0
|
|
20240905,173700,1101604070,17440,17440,17440,17440,0
|
|
20240905,173600,1101604070,17440,17440,17440,17440,0
|
|
20240905,173500,1101604070,17440,17440,17440,17440,0
|
|
20240905,173400,1101604070,17440,17440,17440,17440,0
|
|
20240905,173300,1101604070,17440,17440,17440,17440,0
|
|
20240905,173200,1101604070,17440,17440,17440,17440,0
|
|
20240905,173100,1101604070,17440,17440,17440,17440,0
|
|
20240905,173000,1101604070,17440,17440,17440,17440,0
|
|
20240905,172900,1101604070,17440,17440,17440,17440,0
|
|
20240905,172800,1101604070,17440,17440,17440,17440,0
|
|
20240905,172700,1101604070,17440,17440,17440,17440,0
|
|
20240905,172600,1101604070,17440,17440,17440,17440,0
|
|
20240905,172500,1101604070,17440,17440,17440,17440,0
|
|
20240905,172400,1101604070,17440,17440,17440,17440,0
|
|
20240905,172300,1101604070,17440,17440,17440,17440,0
|
|
20240905,172200,1101604070,17440,17440,17440,17440,0
|
|
20240905,172100,1101604070,17440,17440,17440,17440,0
|
|
20240905,172000,1101604070,17440,17440,17440,17440,809
|
|
20240905,171900,1101604070,17440,17440,17440,17440,0
|
|
20240905,171800,1101604070,17440,17440,17440,17440,0
|
|
20240905,171700,1101604070,17440,17440,17440,17440,0
|
|
20240905,171600,1101604070,17440,17440,17440,17440,0
|
|
20240905,171500,1101604070,17440,17440,17440,17440,0
|
|
20240905,171400,1101604070,17440,17440,17440,17440,0
|
|
20240905,171300,1101604070,17440,17440,17440,17440,0
|
|
20240905,171200,1101604070,17440,17440,17440,17440,0
|
|
20240905,171100,1101604070,17440,17440,17440,17440,0
|
|
20240905,171000,1101604070,17440,17440,17440,17440,0
|
|
20240905,170900,1101604070,17440,17440,17440,17440,0
|
|
20240905,170800,1101604070,17440,17440,17440,17440,0
|
|
20240905,170700,1101604070,17440,17440,17440,17440,0
|
|
20240905,170600,1101604070,17440,17440,17440,17440,0
|
|
20240905,170500,1101604070,17440,17440,17440,17440,0
|
|
20240905,170400,1101604070,17440,17440,17440,17440,0
|
|
20240905,170300,1101604070,17440,17440,17440,17440,0
|
|
20240905,170200,1101604070,17440,17440,17440,17440,0
|
|
20240905,170100,1101604070,17440,17440,17440,17440,0
|
|
20240905,170000,1101604070,17440,17440,17440,17440,0
|
|
20240905,165900,1101604070,17440,17440,17440,17440,0
|
|
20240905,165800,1101604070,17440,17440,17440,17440,0
|
|
20240905,165700,1101604070,17440,17440,17440,17440,0
|
|
20240905,165600,1101604070,17440,17440,17440,17440,0
|
|
20240905,165500,1101604070,17440,17440,17440,17440,0
|
|
20240905,165400,1101604070,17440,17440,17440,17440,0
|
|
20240905,165300,1101604070,17440,17440,17440,17440,0
|
|
20240905,165200,1101604070,17440,17440,17440,17440,0
|
|
20240905,165100,1101604070,17440,17440,17440,17440,0
|
|
20240905,165000,1101604070,17440,17440,17440,17440,809
|
|
20240905,164900,1101604070,17440,17440,17440,17440,0
|
|
20240905,164800,1101604070,17440,17440,17440,17440,0
|
|
20240905,164700,1101604070,17440,17440,17440,17440,0
|
|
20240905,164600,1101604070,17440,17440,17440,17440,0
|
|
20240905,164500,1101604070,17440,17440,17440,17440,0
|
|
20240905,164400,1101604070,17440,17440,17440,17440,0
|
|
20240905,164300,1101604070,17440,17440,17440,17440,0
|
|
20240905,164200,1101604070,17440,17440,17440,17440,0
|
|
20240905,164100,1101604070,17440,17440,17440,17440,0
|
|
20240905,164000,1101604070,17440,17440,17440,17440,0
|
|
20240905,163900,1101604070,17440,17440,17440,17440,0
|
|
20240905,163800,1101604070,17440,17440,17440,17440,0
|
|
20240905,163700,1101604070,17440,17440,17440,17440,0
|
|
20240905,163600,1101604070,17440,17440,17440,17440,0
|
|
20240905,163500,1101604070,17440,17440,17440,17440,0
|
|
20240905,163400,1101604070,17440,17440,17440,17440,0
|
|
20240905,163300,1101604070,17440,17440,17440,17440,0
|
|
20240905,163200,1101604070,17440,17440,17440,17440,0
|
|
20240905,163100,1101604070,17440,17440,17440,17440,0
|
|
20240905,163000,1101604070,17440,17440,17440,17440,0
|
|
20240905,162900,1101604070,17440,17440,17440,17440,0
|
|
20240905,162800,1101604070,17440,17440,17440,17440,0
|
|
20240905,162700,1101604070,17440,17440,17440,17440,0
|
|
20240905,162600,1101604070,17440,17440,17440,17440,0
|
|
20240905,162500,1101604070,17440,17440,17440,17440,0
|
|
20240905,162400,1101604070,17440,17440,17440,17440,0
|
|
20240905,162300,1101604070,17440,17440,17440,17440,0
|
|
20240905,162200,1101604070,17440,17440,17440,17440,0
|
|
20240905,162100,1101604070,17440,17440,17440,17440,0
|
|
20240905,162000,1101604070,17440,17440,17440,17440,809
|
|
20240905,161900,1101604070,17440,17440,17440,17440,0
|
|
20240905,161800,1101604070,17440,17440,17440,17440,0
|
|
20240905,161700,1101604070,17440,17440,17440,17440,0
|
|
20240905,161600,1101604070,17440,17440,17440,17440,0
|
|
20240905,161500,1101604070,17440,17440,17440,17440,0
|
|
20240905,161400,1101604070,17440,17440,17440,17440,0
|
|
20240905,161300,1101604070,17440,17440,17440,17440,0
|
|
20240905,161200,1101604070,17440,17440,17440,17440,0
|
|
20240905,161100,1101604070,17440,17440,17440,17440,0
|
|
20240905,161000,1101604070,17440,17440,17440,17440,0
|
|
20240905,160900,1101604070,17440,17440,17440,17440,0
|
|
20240905,160800,1101604070,17440,17440,17440,17440,0
|
|
20240905,160700,1101604070,17440,17440,17440,17440,0
|
|
20240905,160600,1101604070,17440,17440,17440,17440,0
|
|
20240905,160500,1101604070,17440,17440,17440,17440,0
|
|
20240905,160400,1101604070,17440,17440,17440,17440,0
|
|
20240905,160300,1101604070,17440,17440,17440,17440,0
|
|
20240905,160200,1101604070,17440,17440,17440,17440,0
|
|
20240905,160100,1101604070,17440,17440,17440,17440,0
|
|
20240905,160000,1101604070,17440,17440,17440,17440,0
|
|
20240905,155900,1101604070,17440,17440,17440,17440,0
|
|
20240905,155800,1101604070,17440,17440,17440,17440,0
|
|
20240905,155700,1101604070,17440,17440,17440,17440,0
|
|
20240905,155600,1101604070,17440,17440,17440,17440,0
|
|
20240905,155500,1101604070,17440,17440,17440,17440,0
|
|
20240905,155400,1101604070,17440,17440,17440,17440,0
|
|
20240905,155300,1101604070,17440,17440,17440,17440,0
|
|
20240905,155200,1101604070,17440,17440,17440,17440,0
|
|
20240905,155100,1101604070,17440,17440,17440,17440,0
|
|
20240905,155000,1101604070,17440,17440,17440,17440,809
|
|
20240905,154900,1101604070,17440,17440,17440,17440,0
|
|
20240905,154800,1101604070,17440,17440,17440,17440,0
|
|
20240905,154700,1101604070,17440,17440,17440,17440,0
|
|
20240905,154600,1101604070,17440,17440,17440,17440,0
|
|
20240905,154500,1101604070,17440,17440,17440,17440,0
|
|
20240905,154400,1101604070,17440,17440,17440,17440,0
|
|
20240905,154300,1101604070,17440,17440,17440,17440,0
|
|
20240905,154200,1101604070,17440,17440,17440,17440,0
|
|
20240905,154100,1101604070,17440,17440,17440,17440,0
|
|
20240905,154000,1101604070,17440,17440,17440,17440,0
|
|
20240905,153900,1101604070,17440,17440,17440,17440,0
|
|
20240905,153800,1101604070,17440,17440,17440,17440,0
|
|
20240905,153700,1101604070,17440,17440,17440,17440,0
|
|
20240905,153600,1101604070,17440,17440,17440,17440,0
|
|
20240905,153500,1101604070,17440,17440,17440,17440,0
|
|
20240905,153400,1101604070,17440,17440,17440,17440,0
|
|
20240905,153300,1101604070,17440,17440,17440,17440,0
|
|
20240905,153200,1101604070,17440,17440,17440,17440,0
|
|
20240905,153100,1101604070,17440,17440,17440,17440,0
|
|
20240905,153000,1101604070,17440,17440,17440,17440,809
|
|
20240905,152900,1087495110,17330,17330,17330,17330,0
|
|
20240905,152800,1087495110,17330,17330,17330,17330,0
|
|
20240905,152700,1087495110,17330,17330,17330,17330,0
|
|
20240905,152600,1087495110,17330,17330,17330,17330,0
|
|
20240905,152500,1087495110,17330,17330,17330,17330,0
|
|
20240905,152400,1087495110,17330,17330,17330,17330,0
|
|
20240905,152300,1087495110,17330,17330,17330,17330,0
|
|
20240905,152200,1087495110,17330,17330,17330,17330,0
|
|
20240905,152100,1087495110,17330,17330,17330,17330,0
|
|
20240905,152000,1087495110,17330,17330,17330,17330,0
|
|
20240905,151900,1087495110,17330,17400,17400,17330,255
|
|
20240905,151800,1083064870,17440,17420,17440,17400,662
|
|
20240905,151700,1071541660,17460,17460,17460,17460,0
|
|
20240905,151600,1071541660,17460,17430,17460,17430,20
|
|
20240905,151500,1071192520,17460,17420,17460,17410,55
|
|
20240905,151400,1070234160,17430,17440,17440,17430,317
|
|
20240905,151300,1064708040,17450,17450,17450,17440,99
|
|
20240905,151200,1062980880,17450,17460,17460,17450,186
|
|
20240905,151100,1059734380,17470,17460,17480,17460,110
|
|
20240905,151000,1057812730,17470,17450,17470,17450,4
|
|
20240905,150900,1057742870,17480,17470,17480,17470,20
|
|
20240905,150800,1057393280,17480,17480,17480,17480,0
|
|
20240905,150700,1057393280,17480,17460,17480,17460,103
|
|
20240905,150600,1055593410,17480,17460,17480,17460,100
|
|
20240905,150500,1053846880,17450,17450,17450,17450,3
|
|
20240905,150400,1053794530,17480,17480,17480,17480,0
|
|
20240905,150300,1053794530,17480,17470,17480,17470,170
|
|
20240905,150200,1050824590,17470,17470,17470,17470,0
|
|
20240905,150100,1050824590,17470,17470,17470,17470,0
|
|
20240905,150000,1050824590,17470,17470,17470,17470,0
|
|
20240905,145900,1050824590,17470,17450,17470,17450,124
|
|
20240905,145800,1048659410,17450,17450,17450,17450,0
|
|
20240905,145700,1048659410,17450,17450,17450,17450,10
|
|
20240905,145600,1048484910,17450,17450,17450,17450,30
|
|
20240905,145500,1047961410,17450,17450,17450,17450,0
|
|
20240905,145400,1047961410,17450,17460,17460,17450,21
|
|
20240905,145300,1047594950,17470,17460,17470,17460,60
|
|
20240905,145200,1046547260,17460,17440,17460,17440,20
|
|
20240905,145100,1046198080,17460,17450,17460,17430,102
|
|
20240905,145000,1044419840,17440,17440,17440,17440,1
|
|
20240905,144900,1044402400,17460,17400,17460,17400,20
|
|
20240905,144800,1044053790,17450,17450,17450,17450,0
|
|
20240905,144700,1044053790,17450,17450,17450,17450,0
|
|
20240905,144600,1044053790,17450,17420,17450,17420,50
|
|
20240905,144500,1043181320,17450,17450,17450,17450,0
|
|
20240905,144400,1043181320,17450,17450,17450,17450,0
|
|
20240905,144300,1043181320,17450,17420,17450,17420,4
|
|
20240905,144200,1043111580,17400,17400,17460,17400,34
|
|
20240905,144100,1042519480,17420,17420,17420,17420,0
|
|
20240905,144000,1042519480,17420,17460,17460,17420,39
|
|
20240905,143900,1041838620,17450,17450,17450,17430,25
|
|
20240905,143800,1041402450,17460,17420,17460,17420,185
|
|
20240905,143700,1038174500,17400,17400,17400,17400,32
|
|
20240905,143600,1037617700,17430,17400,17430,17400,106
|
|
20240905,143500,1035771090,17390,17390,17390,17390,3
|
|
20240905,143400,1035718920,17420,17370,17420,17370,15
|
|
20240905,143300,1035457750,17370,17370,17370,17370,1
|
|
20240905,143200,1035440380,17370,17370,17370,17370,253
|
|
20240905,143100,1031045770,17330,17330,17330,17330,0
|
|
20240905,143000,1031045770,17330,17370,17370,17330,35
|
|
20240905,142900,1030438900,17380,17380,17400,17290,339
|
|
20240905,142800,1024555120,17400,17400,17400,17400,0
|
|
20240905,142700,1024555120,17400,17400,17400,17400,1
|
|
20240905,142600,1024537720,17400,17400,17400,17400,0
|
|
20240905,142500,1024537720,17400,17400,17400,17400,0
|
|
20240905,142400,1024537720,17400,17400,17400,17400,0
|
|
20240905,142300,1024537720,17400,17400,17400,17400,0
|
|
20240905,142200,1024537720,17400,17400,17400,17400,0
|
|
20240905,142100,1024537720,17400,17400,17400,17400,0
|
|
20240905,142000,1024537720,17400,17400,17400,17400,0
|
|
20240905,141900,1024537720,17400,17390,17400,17390,100
|
|
20240905,141800,1022798250,17390,17390,17390,17390,0
|
|
20240905,141700,1022798250,17390,17390,17390,17390,0
|
|
20240905,141600,1022798250,17390,17390,17390,17390,1
|
|
20240905,141500,1022780860,17310,17310,17310,17310,12
|
|
20240905,141400,1022573140,17350,17330,17350,17330,264
|
|
20240905,141300,1017997780,17330,17330,17330,17330,0
|
|
20240905,141200,1017997780,17330,17320,17330,17320,92
|
|
20240905,141100,1016404270,17290,17270,17290,17270,359
|
|
20240905,141000,1010199000,17280,17290,17290,17280,265
|
|
20240905,140900,1005618700,17320,17280,17320,17280,228
|
|
20240905,140800,1001677740,17350,17300,17350,17280,1222
|
|
20240905,140700,980541420,17300,17320,17320,17300,129
|
|
20240905,140600,978309480,17300,17320,17320,17300,129
|
|
20240905,140500,976076420,17320,17360,17360,17320,110
|
|
20240905,140400,974168490,17360,17360,17360,17360,11
|
|
20240905,140300,973977530,17370,17370,17370,17370,69
|
|
20240905,140200,972779000,17400,17390,17440,17390,53
|
|
20240905,140100,971856740,17450,17450,17450,17450,0
|
|
20240905,140000,971856740,17450,17450,17450,17450,0
|
|
20240905,135900,971856740,17450,17440,17450,17390,15
|
|
20240905,135800,971595480,17390,17420,17440,17390,29
|
|
20240905,135700,971090800,17390,17380,17420,17380,35
|
|
20240905,135600,970481860,17380,17360,17410,17360,25
|
|
20240905,135500,970047420,17360,17360,17360,17360,18
|
|
20240905,135400,969734940,17360,17330,17410,17300,38
|
|
20240905,135300,969075140,17320,17320,17410,17320,33
|
|
20240905,135200,968503040,17320,17320,17320,17320,12
|
|
20240905,135100,968295200,17320,17320,17320,17320,5
|
|
20240905,135000,968208600,17320,17320,17330,17320,92
|
|
20240905,134900,966614300,17310,17330,17330,17310,100
|
|
20240905,134800,964883260,17330,17330,17330,17330,1
|
|
20240905,134700,964865930,17330,17330,17330,17320,3
|
|
20240905,134600,964813950,17420,17380,17420,17340,180
|
|
20240905,134500,961685620,17330,17320,17390,17320,1002
|
|
20240905,134400,944298410,17350,17350,17350,17350,5
|
|
20240905,134300,944211660,17350,17350,17350,17350,20
|
|
20240905,134200,943864660,17350,17350,17350,17320,558
|
|
20240905,134100,934188750,17350,17350,17350,17350,0
|
|
20240905,134000,934188750,17350,17350,17350,17350,40
|
|
20240905,133900,933494750,17340,17340,17340,17340,0
|
|
20240905,133800,933494750,17340,17380,17380,17340,250
|
|
20240905,133700,929150510,17320,17340,17340,17300,305
|
|
20240905,133600,923872100,17430,17430,17430,17430,0
|
|
20240905,133500,923872100,17430,17430,17430,17430,0
|
|
20240905,133400,923872100,17430,17360,17430,17360,41
|
|
20240905,133300,923160270,17320,17360,17360,17320,227
|
|
20240905,133200,919223540,17350,17350,17350,17350,0
|
|
20240905,133100,919223540,17350,17350,17350,17350,0
|
|
20240905,133000,919223540,17350,17360,17360,17350,128
|
|
20240905,132900,917001600,17360,17360,17360,17360,0
|
|
20240905,132800,917001600,17360,17360,17360,17360,0
|
|
20240905,132700,917001600,17360,17370,17370,17360,42
|
|
20240905,132600,916272380,17370,17370,17370,17370,20
|
|
20240905,132500,915924980,17350,17350,17350,17350,10
|
|
20240905,132400,915751480,17350,17350,17350,17350,0
|
|
20240905,132300,915751480,17350,17380,17380,17350,59
|
|
20240905,132200,914726330,17400,17400,17400,17400,0
|
|
20240905,132100,914726330,17400,17400,17400,17400,2
|
|
20240905,132000,914691530,17420,17420,17420,17420,3
|
|
20240905,131900,914639270,17400,17400,17400,17400,1
|
|
20240905,131800,914621870,17470,17400,17470,17400,20
|
|
20240905,131700,914272690,17400,17360,17400,17360,4
|
|
20240905,131600,914203170,17360,17360,17460,17360,17
|
|
20240905,131500,913907280,17360,17360,17460,17360,16
|
|
20240905,131400,913628660,17400,17400,17400,17400,0
|
|
20240905,131300,913628660,17400,17400,17400,17400,0
|
|
20240905,131200,913628660,17400,17330,17400,17330,102
|
|
20240905,131100,911857970,17350,17390,17400,17350,178
|
|
20240905,131000,908767960,17390,17420,17460,17390,322
|
|
20240905,130900,903163150,17400,17390,17400,17390,50
|
|
20240905,130800,902293180,17400,17450,17450,17380,22
|
|
20240905,130700,901910350,17400,17370,17460,17370,11
|
|
20240905,130600,901718920,17340,17340,17340,17340,90
|
|
20240905,130500,900158320,17350,17350,17350,17350,0
|
|
20240905,130400,900158320,17350,17310,17350,17310,1434
|
|
20240905,130300,875320860,17310,17290,17320,17290,111
|
|
20240905,130200,873399750,17290,17310,17310,17280,569
|
|
20240905,130100,863563830,17320,17280,17320,17280,634
|
|
20240905,130000,852608190,17280,17280,17280,17280,0
|
|
20240905,125900,852608190,17280,17280,17280,17250,1234
|
|
20240905,125800,831298630,17280,17280,17280,17280,0
|
|
20240905,125700,831298630,17280,17280,17290,17280,56
|
|
20240905,125600,830330850,17280,17280,17280,17280,80
|
|
20240905,125500,828948450,17310,17310,17310,17310,0
|
|
20240905,125400,828948450,17310,17320,17320,17290,598
|
|
20240905,125300,818602510,17320,17320,17320,17320,0
|
|
20240905,125200,818602510,17320,17320,17320,17320,31
|
|
20240905,125100,818065590,17300,17300,17300,17300,0
|
|
20240905,125000,818065590,17300,17310,17310,17300,39
|
|
20240905,124900,817390880,17300,17330,17330,17300,366
|
|
20240905,124800,811056600,17310,17300,17310,17300,56
|
|
20240905,124700,810087760,17300,17340,17340,17300,1510
|
|
20240905,124600,783929370,17350,17360,17360,17350,5
|
|
20240905,124500,783842600,17410,17360,17410,17360,5
|
|
20240905,124400,783755670,17330,17330,17340,17330,454
|
|
20240905,124300,775886650,17360,17340,17360,17330,625
|
|
20240905,124200,765043920,17340,17370,17370,17340,1703
|
|
20240905,124100,735494140,17370,17370,17370,17370,150
|
|
20240905,124000,732888640,17370,17370,17370,17370,0
|
|
20240905,123900,732888640,17370,17370,17370,17370,100
|
|
20240905,123800,731151640,17370,17370,17370,17370,10
|
|
20240905,123700,730977940,17370,17390,17400,17370,673
|
|
20240905,123600,719281570,17390,17410,17410,17390,54
|
|
20240905,123500,718341470,17400,17400,17400,17400,46
|
|
20240905,123400,717541070,17400,17400,17400,17400,10
|
|
20240905,123300,717367070,17400,17380,17400,17380,91
|
|
20240905,123200,715784890,17390,17390,17390,17390,0
|
|
20240905,123100,715784890,17390,17390,17390,17390,3
|
|
20240905,123000,715732720,17370,17370,17370,17370,0
|
|
20240905,122900,715732720,17370,17400,17400,17370,505
|
|
20240905,122800,706957260,17400,17400,17400,17400,120
|
|
20240905,122700,704869260,17400,17400,17400,17400,101
|
|
20240905,122600,703111860,17400,17380,17400,17380,110
|
|
20240905,122500,701198060,17380,17400,17400,17380,517
|
|
20240905,122400,692210440,17400,17400,17400,17400,11
|
|
20240905,122300,692019040,17390,17390,17390,17390,4
|
|
20240905,122200,691949480,17390,17390,17390,17390,11
|
|
20240905,122100,691758190,17380,17380,17380,17380,102
|
|
20240905,122000,689985430,17390,17400,17400,17390,194
|
|
20240905,121900,686611750,17400,17410,17410,17400,130
|
|
20240905,121800,684349220,17400,17400,17400,17400,0
|
|
20240905,121700,684349220,17400,17400,17400,17400,0
|
|
20240905,121600,684349220,17400,17410,17410,17390,411
|
|
20240905,121500,677197700,17410,17410,17410,17410,590
|
|
20240905,121400,666925800,17410,17410,17410,17410,0
|
|
20240905,121300,666925800,17410,17410,17410,17410,100
|
|
20240905,121200,665184800,17410,17420,17420,17410,303
|
|
20240905,121100,659907170,17430,17430,17430,17430,3
|
|
20240905,121000,659854880,17430,17420,17430,17420,36
|
|
20240905,120900,659227750,17410,17430,17430,17410,1288
|
|
20240905,120800,636789980,17430,17450,17450,17430,71
|
|
20240905,120700,635552170,17450,17440,17450,17430,68
|
|
20240905,120600,634366470,17440,17460,17470,17440,128
|
|
20240905,120500,632134040,17460,17460,17470,17460,3
|
|
20240905,120400,632081650,17440,17460,17460,17440,437
|
|
20240905,120300,624458090,17480,17500,17500,17480,165
|
|
20240905,120200,621571490,17500,17500,17500,17500,0
|
|
20240905,120100,621571490,17500,17520,17520,17500,5
|
|
20240905,120000,621483950,17510,17500,17510,17490,301
|
|
20240905,115900,616216470,17480,17480,17480,17480,0
|
|
20240905,115800,616216470,17480,17480,17480,17480,0
|
|
20240905,115700,616216470,17480,17480,17480,17480,1
|
|
20240905,115600,616198990,17550,17480,17550,17480,100
|
|
20240905,115500,614444130,17500,17460,17500,17460,3
|
|
20240905,115400,614391690,17550,17480,17550,17480,103
|
|
20240905,115300,612584450,17480,17460,17480,17460,51
|
|
20240905,115200,611693000,17540,17540,17540,17540,0
|
|
20240905,115100,611693000,17540,17540,17540,17540,0
|
|
20240905,115000,611693000,17540,17470,17540,17470,203
|
|
20240905,114900,608142200,17470,17470,17470,17450,153
|
|
20240905,114800,605470530,17450,17450,17450,17450,1
|
|
20240905,114700,605453080,17450,17450,17450,17450,0
|
|
20240905,114600,605453080,17450,17440,17450,17420,705
|
|
20240905,114500,593158490,17470,17460,17470,17460,100
|
|
20240905,114400,591411500,17430,17430,17430,17430,464
|
|
20240905,114300,583323980,17430,17490,17490,17430,1597
|
|
20240905,114200,555426570,17500,17520,17520,17500,277
|
|
20240905,114100,550576720,17520,17520,17520,17520,0
|
|
20240905,114000,550576720,17520,17520,17520,17520,0
|
|
20240905,113900,550576720,17520,17530,17530,17520,26
|
|
20240905,113800,550121190,17530,17540,17540,17530,3
|
|
20240905,113700,550068590,17550,17550,17550,17550,300
|
|
20240905,113600,544803590,17550,17550,17550,17550,170
|
|
20240905,113500,541820090,17540,17560,17560,17540,71
|
|
20240905,113400,540574650,17570,17570,17570,17570,4
|
|
20240905,113300,540504370,17570,17600,17600,17570,690
|
|
20240905,113200,528377750,17580,17580,17590,17580,112
|
|
20240905,113100,526408490,17550,17500,17550,17500,1104
|
|
20240905,113000,507077360,17490,17520,17520,17490,1406
|
|
20240905,112900,482464320,17510,17550,17550,17510,322
|
|
20240905,112800,476819010,17550,17510,17550,17510,298
|
|
20240905,112700,471598110,17510,17510,17520,17500,140
|
|
20240905,112600,469146950,17510,17540,17540,17500,3067
|
|
20240905,112500,415455580,17540,17530,17540,17530,218
|
|
20240905,112400,411634030,17540,17540,17540,17530,346
|
|
20240905,112300,405566960,17530,17550,17550,17530,688
|
|
20240905,112200,393494950,17530,17550,17560,17530,581
|
|
20240905,112100,383303830,17550,17550,17550,17550,35
|
|
20240905,112000,382689580,17560,17560,17560,17560,10
|
|
20240905,111900,382513980,17560,17580,17580,17560,2
|
|
20240905,111800,382478840,17560,17580,17580,17560,103
|
|
20240905,111700,380669500,17580,17590,17590,17580,982
|
|
20240905,111600,363401260,17600,17590,17600,17590,101
|
|
20240905,111500,361624660,17600,17590,17600,17590,180
|
|
20240905,111400,358458300,17610,17610,17610,17610,0
|
|
20240905,111300,358458300,17610,17620,17620,17610,177
|
|
20240905,111200,355340320,17660,17600,17660,17600,719
|
|
20240905,111100,342681180,17600,17660,17660,17590,1805
|
|
20240905,111000,310877710,17630,17640,17640,17630,216
|
|
20240905,110900,307067630,17630,17650,17650,17630,39
|
|
20240905,110800,306379690,17690,17650,17750,17630,353
|
|
20240905,110700,300141000,17650,17650,17650,17650,33
|
|
20240905,110600,299558550,17650,17790,17790,17650,2626
|
|
20240905,110500,252957250,17790,17810,17810,17790,617
|
|
20240905,110400,241970480,17810,17810,17810,17810,1
|
|
20240905,110300,241952670,17820,17820,17820,17820,18
|
|
20240905,110200,241631910,17810,17810,17810,17810,0
|
|
20240905,110100,241631910,17810,17820,17820,17810,32
|
|
20240905,110000,241061690,17820,17820,17820,17820,137
|
|
20240905,105900,238620350,17830,17830,17830,17830,61
|
|
20240905,105800,237532720,17830,17830,17830,17830,25
|
|
20240905,105700,237086970,17820,17830,17830,17820,805
|
|
20240905,105600,222741810,17820,17850,17850,17820,928
|
|
20240905,105500,206194480,17860,17860,17860,17860,0
|
|
20240905,105400,206194480,17860,17860,17860,17860,3
|
|
20240905,105300,206140900,17860,17860,17860,17860,1
|
|
20240905,105200,206123040,17830,17830,17830,17830,0
|
|
20240905,105100,206123040,17830,17850,17850,17830,571
|
|
20240905,105000,195935150,17870,17870,17870,17870,1
|
|
20240905,104900,195917280,17860,17900,17900,17860,1619
|
|
20240905,104800,166985490,17890,17890,17890,17890,11
|
|
20240905,104700,166788700,17900,17900,17900,17900,22
|
|
20240905,104600,166394900,17910,17890,17910,17880,122
|
|
20240905,104500,164213110,17910,17900,17910,17900,11
|
|
20240905,104400,164016200,17900,17890,17900,17890,40
|
|
20240905,104300,163300580,17890,17890,17890,17880,26
|
|
20240905,104200,162835530,17880,17890,17890,17880,16
|
|
20240905,104100,162549400,17890,17900,17900,17880,105
|
|
20240905,104000,160671940,17880,17900,17900,17880,37
|
|
20240905,103900,160010320,17900,17900,17910,17880,31
|
|
20240905,103800,159455750,17910,17900,17910,17900,2
|
|
20240905,103700,159419940,17880,17900,17910,17880,518
|
|
20240905,103600,150153450,17910,17930,18000,17910,16
|
|
20240905,103500,149866780,17920,17920,17920,17920,97
|
|
20240905,103400,148128540,18050,18050,18050,18050,0
|
|
20240905,103300,148128540,18050,18050,18050,18050,0
|
|
20240905,103200,148128540,18050,18050,18050,18050,0
|
|
20240905,103100,148128540,18050,18050,18050,18050,0
|
|
20240905,103000,148128540,18050,17950,18050,17950,2
|
|
20240905,102900,148092540,17950,17950,17950,17950,1
|
|
20240905,102800,148074590,18050,18050,18050,18050,0
|
|
20240905,102700,148074590,18050,17940,18050,17940,32
|
|
20240905,102600,147499520,17970,17920,17970,17920,215
|
|
20240905,102500,143646650,17920,17900,17920,17900,25
|
|
20240905,102400,143199130,17900,17900,17900,17900,100
|
|
20240905,102300,141409130,17900,17900,17900,17900,5
|
|
20240905,102200,141319630,17900,17890,17900,17890,351
|
|
20240905,102100,135037230,17890,17900,17900,17890,175
|
|
20240905,102000,131904880,17900,17890,17900,17890,91
|
|
20240905,101900,130276780,17900,17900,17900,17900,135
|
|
20240905,101800,127860280,17900,17920,17940,17890,455
|
|
20240905,101700,119715570,17970,17970,17970,17970,0
|
|
20240905,101600,119715570,17970,17920,17970,17920,9
|
|
20240905,101500,119554220,17920,17920,17920,17920,5
|
|
20240905,101400,119464620,17920,17930,17940,17920,103
|
|
20240905,101300,117618690,17930,17930,17930,17930,10
|
|
20240905,101200,117439390,17950,17940,17950,17930,125
|
|
20240905,101100,115198010,17970,17950,17970,17950,3
|
|
20240905,101000,115144140,17970,17970,17970,17970,0
|
|
20240905,100900,115144140,17970,17970,17970,17970,0
|
|
20240905,100800,115144140,17970,17940,17970,17940,12
|
|
20240905,100700,114928820,17940,17960,18000,17940,17
|
|
20240905,100600,114623760,17940,17940,17940,17940,0
|
|
20240905,100500,114623760,17940,17940,17940,17940,20
|
|
20240905,100400,114264960,17980,18000,18000,17980,105
|
|
20240905,100300,112376910,18020,18010,18020,17990,473
|
|
20240905,100200,103862980,18020,18020,18020,18020,0
|
|
20240905,100100,103862980,18020,18020,18020,18020,0
|
|
20240905,100000,103862980,18020,18020,18020,18000,53
|
|
20240905,095900,102908520,18020,18020,18020,18020,0
|
|
20240905,095800,102908520,18020,18020,18020,18020,16
|
|
20240905,095700,102620200,18020,18020,18020,18020,0
|
|
20240905,095600,102620200,18020,18030,18030,18010,82
|
|
20240905,095500,101143350,18050,18050,18050,18050,0
|
|
20240905,095400,101143350,18050,18050,18050,18050,0
|
|
20240905,095300,101143350,18050,18050,18050,18050,5
|
|
20240905,095200,101053100,18050,18050,18050,18050,0
|
|
20240905,095100,101053100,18050,18050,18050,18050,0
|
|
20240905,095000,101053100,18050,18050,18050,18050,0
|
|
20240905,094900,101053100,18050,18050,18050,18050,100
|
|
20240905,094800,99248100,18020,18020,18020,18020,0
|
|
20240905,094700,99248100,18020,18020,18020,18020,0
|
|
20240905,094600,99248100,18020,18020,18020,18020,0
|
|
20240905,094500,99248100,18020,18020,18070,18020,91
|
|
20240905,094400,97604130,18020,18020,18070,18020,106
|
|
20240905,094300,95689970,18060,17950,18060,17950,156
|
|
20240905,094200,92879380,18000,17930,18000,17930,4
|
|
20240905,094100,92807570,17930,17930,17930,17930,1
|
|
20240905,094000,92789640,18000,17930,18000,17930,10
|
|
20240905,093900,92610200,18000,17920,18000,17910,7
|
|
20240905,093800,92484710,17940,17940,17940,17940,1
|
|
20240905,093700,92466770,18000,17940,18000,17920,10
|
|
20240905,093600,92287340,17920,17930,17940,17910,4
|
|
20240905,093500,92215640,17950,17950,17950,17920,117
|
|
20240905,093400,90115580,17950,17950,17950,17950,50
|
|
20240905,093300,89218080,17950,17970,17970,17950,106
|
|
20240905,093200,87313320,17990,18020,18080,17990,231
|
|
20240905,093100,83155960,18080,17970,18080,17970,273
|
|
20240905,093000,78236500,18010,17920,18010,17920,536
|
|
20240905,092900,68599190,17890,17910,17910,17890,100
|
|
20240905,092800,66809470,17900,17900,17900,17900,0
|
|
20240905,092700,66809470,17900,17900,17900,17900,0
|
|
20240905,092600,66809470,17900,17900,17900,17900,51
|
|
20240905,092500,65896570,17910,17910,17910,17910,2
|
|
20240905,092400,65860750,17910,17910,17910,17910,4
|
|
20240905,092300,65789110,17900,17890,17900,17890,16
|
|
20240905,092200,65502760,17900,17900,17900,17900,0
|
|
20240905,092100,65502760,17900,17900,17900,17900,84
|
|
20240905,092000,63999160,17890,17910,17980,17890,302
|
|
20240905,091900,58572370,17950,17900,17950,17900,3
|
|
20240905,091800,58518610,17950,17900,17950,17880,412
|
|
20240905,091700,51136000,17900,17900,17900,17900,1
|
|
20240905,091600,51118100,17900,17900,17910,17900,149
|
|
20240905,091500,48449540,17880,17880,17880,17880,290
|
|
20240905,091400,43264340,17840,17890,17890,17840,422
|
|
20240905,091300,35733490,17900,17900,17900,17900,12
|
|
20240905,091200,35518690,17900,17900,17900,17900,217
|
|
20240905,091100,31634390,17850,17850,17850,17850,2
|
|
20240905,091000,31598690,17880,17870,17880,17870,198
|
|
20240905,090900,28058750,17840,17890,17890,17840,479
|
|
20240905,090800,19492840,17890,17910,17910,17890,90
|
|
20240905,090700,17881210,17920,17900,17920,17900,31
|
|
20240905,090600,17326290,17900,17900,17900,17900,36
|
|
20240905,090500,16681890,17900,17900,17900,17900,0
|
|
20240905,090400,16681890,17900,17980,17980,17900,9
|
|
20240905,090300,16520710,17990,17990,17990,17990,0
|
|
20240905,090200,16520710,17990,17990,17990,17990,70
|
|
20240905,090100,15261410,17990,17990,17990,17990,91
|
|
20240905,090000,13624320,17870,17830,17870,17830,764
|