622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191900,1091985210,17200,17200,17200,17200,1329
|
|
20240909,191800,1091985210,17200,17200,17200,17200,0
|
|
20240909,191700,1091985210,17200,17200,17200,17200,0
|
|
20240909,191600,1091985210,17200,17200,17200,17200,0
|
|
20240909,191500,1091985210,17200,17200,17200,17200,0
|
|
20240909,191400,1091985210,17200,17200,17200,17200,0
|
|
20240909,191300,1091985210,17200,17200,17200,17200,0
|
|
20240909,191200,1091985210,17200,17200,17200,17200,0
|
|
20240909,191100,1091985210,17200,17200,17200,17200,0
|
|
20240909,191000,1091985210,17200,17200,17200,17200,0
|
|
20240909,190900,1091985210,17200,17200,17200,17200,0
|
|
20240909,190800,1091985210,17200,17200,17200,17200,0
|
|
20240909,190700,1091985210,17200,17200,17200,17200,0
|
|
20240909,190600,1091985210,17200,17200,17200,17200,0
|
|
20240909,190500,1091985210,17200,17200,17200,17200,0
|
|
20240909,190400,1091985210,17200,17200,17200,17200,0
|
|
20240909,190300,1091985210,17200,17200,17200,17200,0
|
|
20240909,190200,1091985210,17200,17200,17200,17200,0
|
|
20240909,190100,1091985210,17200,17200,17200,17200,0
|
|
20240909,190000,1091985210,17200,17200,17200,17200,0
|
|
20240909,185900,1091985210,17200,17200,17200,17200,0
|
|
20240909,185800,1091985210,17200,17200,17200,17200,0
|
|
20240909,185700,1091985210,17200,17200,17200,17200,0
|
|
20240909,185600,1091985210,17200,17200,17200,17200,0
|
|
20240909,185500,1091985210,17200,17200,17200,17200,0
|
|
20240909,185400,1091985210,17200,17200,17200,17200,0
|
|
20240909,185300,1091985210,17200,17200,17200,17200,0
|
|
20240909,185200,1091985210,17200,17200,17200,17200,0
|
|
20240909,185100,1091985210,17200,17200,17200,17200,0
|
|
20240909,185000,1091985210,17200,17200,17200,17200,0
|
|
20240909,184900,1091985210,17200,17200,17200,17200,1329
|
|
20240909,184800,1091985210,17200,17200,17200,17200,0
|
|
20240909,184700,1091985210,17200,17200,17200,17200,0
|
|
20240909,184600,1091985210,17200,17200,17200,17200,0
|
|
20240909,184500,1091985210,17200,17200,17200,17200,0
|
|
20240909,184400,1091985210,17200,17200,17200,17200,0
|
|
20240909,184300,1091985210,17200,17200,17200,17200,0
|
|
20240909,184200,1091985210,17200,17200,17200,17200,0
|
|
20240909,184100,1091985210,17200,17200,17200,17200,0
|
|
20240909,184000,1091985210,17200,17200,17200,17200,0
|
|
20240909,183900,1091985210,17200,17200,17200,17200,0
|
|
20240909,183800,1091985210,17200,17200,17200,17200,0
|
|
20240909,183700,1091985210,17200,17200,17200,17200,0
|
|
20240909,183600,1091985210,17200,17200,17200,17200,0
|
|
20240909,183500,1091985210,17200,17200,17200,17200,0
|
|
20240909,183400,1091985210,17200,17200,17200,17200,0
|
|
20240909,183300,1091985210,17200,17200,17200,17200,0
|
|
20240909,183200,1091985210,17200,17200,17200,17200,0
|
|
20240909,183100,1091985210,17200,17200,17200,17200,0
|
|
20240909,183000,1091985210,17200,17200,17200,17200,0
|
|
20240909,182900,1091985210,17200,17200,17200,17200,0
|
|
20240909,182800,1091985210,17200,17200,17200,17200,0
|
|
20240909,182700,1091985210,17200,17200,17200,17200,0
|
|
20240909,182600,1091985210,17200,17200,17200,17200,0
|
|
20240909,182500,1091985210,17200,17200,17200,17200,0
|
|
20240909,182400,1091985210,17200,17200,17200,17200,0
|
|
20240909,182300,1091985210,17200,17200,17200,17200,0
|
|
20240909,182200,1091985210,17200,17200,17200,17200,0
|
|
20240909,182100,1091985210,17200,17200,17200,17200,0
|
|
20240909,182000,1091985210,17200,17200,17200,17200,0
|
|
20240909,181900,1091985210,17200,17200,17200,17200,1329
|
|
20240909,181800,1091985210,17200,17200,17200,17200,0
|
|
20240909,181700,1091985210,17200,17200,17200,17200,0
|
|
20240909,181600,1091985210,17200,17200,17200,17200,0
|
|
20240909,181500,1091985210,17200,17200,17200,17200,0
|
|
20240909,181400,1091985210,17200,17200,17200,17200,0
|
|
20240909,181300,1091985210,17200,17200,17200,17200,0
|
|
20240909,181200,1091985210,17200,17200,17200,17200,0
|
|
20240909,181100,1091985210,17200,17200,17200,17200,0
|
|
20240909,181000,1091985210,17200,17200,17200,17200,0
|
|
20240909,180900,1091985210,17200,17200,17200,17200,0
|
|
20240909,180800,1091985210,17200,17200,17200,17200,0
|
|
20240909,180700,1091985210,17200,17200,17200,17200,0
|
|
20240909,180600,1091985210,17200,17200,17200,17200,0
|
|
20240909,180500,1091985210,17200,17200,17200,17200,0
|
|
20240909,180400,1091985210,17200,17200,17200,17200,0
|
|
20240909,180300,1091985210,17200,17200,17200,17200,0
|
|
20240909,180200,1091985210,17200,17200,17200,17200,0
|
|
20240909,180100,1091985210,17200,17200,17200,17200,0
|
|
20240909,180000,1091985210,17200,17200,17200,17200,0
|
|
20240909,175900,1091985210,17200,17200,17200,17200,0
|
|
20240909,175800,1091985210,17200,17200,17200,17200,0
|
|
20240909,175700,1091985210,17200,17200,17200,17200,0
|
|
20240909,175600,1091985210,17200,17200,17200,17200,0
|
|
20240909,175500,1091985210,17200,17200,17200,17200,0
|
|
20240909,175400,1091985210,17200,17200,17200,17200,0
|
|
20240909,175300,1091985210,17200,17200,17200,17200,0
|
|
20240909,175200,1091985210,17200,17200,17200,17200,0
|
|
20240909,175100,1091985210,17200,17200,17200,17200,0
|
|
20240909,175000,1091985210,17200,17200,17200,17200,0
|
|
20240909,174900,1091985210,17200,17200,17200,17200,1329
|
|
20240909,174800,1091985210,17200,17200,17200,17200,0
|
|
20240909,174700,1091985210,17200,17200,17200,17200,0
|
|
20240909,174600,1091985210,17200,17200,17200,17200,0
|
|
20240909,174500,1091985210,17200,17200,17200,17200,0
|
|
20240909,174400,1091985210,17200,17200,17200,17200,0
|
|
20240909,174300,1091985210,17200,17200,17200,17200,0
|
|
20240909,174200,1091985210,17200,17200,17200,17200,0
|
|
20240909,174100,1091985210,17200,17200,17200,17200,0
|
|
20240909,174000,1091985210,17200,17200,17200,17200,0
|
|
20240909,173900,1091985210,17200,17200,17200,17200,0
|
|
20240909,173800,1091985210,17200,17200,17200,17200,0
|
|
20240909,173700,1091985210,17200,17200,17200,17200,0
|
|
20240909,173600,1091985210,17200,17200,17200,17200,0
|
|
20240909,173500,1091985210,17200,17200,17200,17200,0
|
|
20240909,173400,1091985210,17200,17200,17200,17200,0
|
|
20240909,173300,1091985210,17200,17200,17200,17200,0
|
|
20240909,173200,1091985210,17200,17200,17200,17200,0
|
|
20240909,173100,1091985210,17200,17200,17200,17200,0
|
|
20240909,173000,1091985210,17200,17200,17200,17200,0
|
|
20240909,172900,1091985210,17200,17200,17200,17200,0
|
|
20240909,172800,1091985210,17200,17200,17200,17200,0
|
|
20240909,172700,1091985210,17200,17200,17200,17200,0
|
|
20240909,172600,1091985210,17200,17200,17200,17200,0
|
|
20240909,172500,1091985210,17200,17200,17200,17200,0
|
|
20240909,172400,1091985210,17200,17200,17200,17200,0
|
|
20240909,172300,1091985210,17200,17200,17200,17200,0
|
|
20240909,172200,1091985210,17200,17200,17200,17200,0
|
|
20240909,172100,1091985210,17200,17200,17200,17200,0
|
|
20240909,172000,1091985210,17200,17200,17200,17200,0
|
|
20240909,171900,1091985210,17200,17200,17200,17200,1329
|
|
20240909,171800,1091985210,17200,17200,17200,17200,0
|
|
20240909,171700,1091985210,17200,17200,17200,17200,0
|
|
20240909,171600,1091985210,17200,17200,17200,17200,0
|
|
20240909,171500,1091985210,17200,17200,17200,17200,0
|
|
20240909,171400,1091985210,17200,17200,17200,17200,0
|
|
20240909,171300,1091985210,17200,17200,17200,17200,0
|
|
20240909,171200,1091985210,17200,17200,17200,17200,0
|
|
20240909,171100,1091985210,17200,17200,17200,17200,0
|
|
20240909,171000,1091985210,17200,17200,17200,17200,0
|
|
20240909,170900,1091985210,17200,17200,17200,17200,0
|
|
20240909,170800,1091985210,17200,17200,17200,17200,0
|
|
20240909,170700,1091985210,17200,17200,17200,17200,0
|
|
20240909,170600,1091985210,17200,17200,17200,17200,0
|
|
20240909,170500,1091985210,17200,17200,17200,17200,0
|
|
20240909,170400,1091985210,17200,17200,17200,17200,0
|
|
20240909,170300,1091985210,17200,17200,17200,17200,0
|
|
20240909,170200,1091985210,17200,17200,17200,17200,0
|
|
20240909,170100,1091985210,17200,17200,17200,17200,0
|
|
20240909,170000,1091985210,17200,17200,17200,17200,0
|
|
20240909,165900,1091985210,17200,17200,17200,17200,0
|
|
20240909,165800,1091985210,17200,17200,17200,17200,0
|
|
20240909,165700,1091985210,17200,17200,17200,17200,0
|
|
20240909,165600,1091985210,17200,17200,17200,17200,0
|
|
20240909,165500,1091985210,17200,17200,17200,17200,0
|
|
20240909,165400,1091985210,17200,17200,17200,17200,0
|
|
20240909,165300,1091985210,17200,17200,17200,17200,0
|
|
20240909,165200,1091985210,17200,17200,17200,17200,0
|
|
20240909,165100,1091985210,17200,17200,17200,17200,0
|
|
20240909,165000,1091985210,17200,17200,17200,17200,0
|
|
20240909,164900,1091985210,17200,17200,17200,17200,1329
|
|
20240909,164800,1091985210,17200,17200,17200,17200,0
|
|
20240909,164700,1091985210,17200,17200,17200,17200,0
|
|
20240909,164600,1091985210,17200,17200,17200,17200,0
|
|
20240909,164500,1091985210,17200,17200,17200,17200,0
|
|
20240909,164400,1091985210,17200,17200,17200,17200,0
|
|
20240909,164300,1091985210,17200,17200,17200,17200,0
|
|
20240909,164200,1091985210,17200,17200,17200,17200,0
|
|
20240909,164100,1091985210,17200,17200,17200,17200,0
|
|
20240909,164000,1091985210,17200,17200,17200,17200,0
|
|
20240909,163900,1091985210,17200,17200,17200,17200,0
|
|
20240909,163800,1091985210,17200,17200,17200,17200,0
|
|
20240909,163700,1091985210,17200,17200,17200,17200,0
|
|
20240909,163600,1091985210,17200,17200,17200,17200,0
|
|
20240909,163500,1091985210,17200,17200,17200,17200,0
|
|
20240909,163400,1091985210,17200,17200,17200,17200,0
|
|
20240909,163300,1091985210,17200,17200,17200,17200,0
|
|
20240909,163200,1091985210,17200,17200,17200,17200,0
|
|
20240909,163100,1091985210,17200,17200,17200,17200,0
|
|
20240909,163000,1091985210,17200,17200,17200,17200,0
|
|
20240909,162900,1091985210,17200,17200,17200,17200,0
|
|
20240909,162800,1091985210,17200,17200,17200,17200,0
|
|
20240909,162700,1091985210,17200,17200,17200,17200,0
|
|
20240909,162600,1091985210,17200,17200,17200,17200,0
|
|
20240909,162500,1091985210,17200,17200,17200,17200,0
|
|
20240909,162400,1091985210,17200,17200,17200,17200,0
|
|
20240909,162300,1091985210,17200,17200,17200,17200,0
|
|
20240909,162200,1091985210,17200,17200,17200,17200,0
|
|
20240909,162100,1091985210,17200,17200,17200,17200,0
|
|
20240909,162000,1091985210,17200,17200,17200,17200,0
|
|
20240909,161900,1091985210,17200,17200,17200,17200,1329
|
|
20240909,161800,1091985210,17200,17200,17200,17200,0
|
|
20240909,161700,1091985210,17200,17200,17200,17200,0
|
|
20240909,161600,1091985210,17200,17200,17200,17200,0
|
|
20240909,161500,1091985210,17200,17200,17200,17200,0
|
|
20240909,161400,1091985210,17200,17200,17200,17200,0
|
|
20240909,161300,1091985210,17200,17200,17200,17200,0
|
|
20240909,161200,1091985210,17200,17200,17200,17200,0
|
|
20240909,161100,1091985210,17200,17200,17200,17200,0
|
|
20240909,161000,1091985210,17200,17200,17200,17200,0
|
|
20240909,160900,1091985210,17200,17200,17200,17200,0
|
|
20240909,160800,1091985210,17200,17200,17200,17200,0
|
|
20240909,160700,1091985210,17200,17200,17200,17200,0
|
|
20240909,160600,1091985210,17200,17200,17200,17200,0
|
|
20240909,160500,1091985210,17200,17200,17200,17200,0
|
|
20240909,160400,1091985210,17200,17200,17200,17200,0
|
|
20240909,160300,1091985210,17200,17200,17200,17200,0
|
|
20240909,160200,1091985210,17200,17200,17200,17200,0
|
|
20240909,160100,1091985210,17200,17200,17200,17200,0
|
|
20240909,160000,1091985210,17200,17200,17200,17200,0
|
|
20240909,155900,1091985210,17200,17200,17200,17200,0
|
|
20240909,155800,1091985210,17200,17200,17200,17200,0
|
|
20240909,155700,1091985210,17200,17200,17200,17200,0
|
|
20240909,155600,1091985210,17200,17200,17200,17200,0
|
|
20240909,155500,1091985210,17200,17200,17200,17200,0
|
|
20240909,155400,1091985210,17200,17200,17200,17200,0
|
|
20240909,155300,1091985210,17200,17200,17200,17200,0
|
|
20240909,155200,1091985210,17200,17200,17200,17200,0
|
|
20240909,155100,1091985210,17200,17200,17200,17200,0
|
|
20240909,155000,1091985210,17200,17200,17200,17200,0
|
|
20240909,154900,1091985210,17200,17200,17200,17200,1329
|
|
20240909,154800,1091985210,17200,17200,17200,17200,0
|
|
20240909,154700,1091985210,17200,17200,17200,17200,0
|
|
20240909,154600,1091985210,17200,17200,17200,17200,0
|
|
20240909,154500,1091985210,17200,17200,17200,17200,0
|
|
20240909,154400,1091985210,17200,17200,17200,17200,0
|
|
20240909,154300,1091985210,17200,17200,17200,17200,0
|
|
20240909,154200,1091985210,17200,17200,17200,17200,0
|
|
20240909,154100,1091985210,17200,17200,17200,17200,0
|
|
20240909,154000,1091985210,17200,17200,17200,17200,0
|
|
20240909,153900,1091985210,17200,17200,17200,17200,0
|
|
20240909,153800,1091985210,17200,17200,17200,17200,0
|
|
20240909,153700,1091985210,17200,17200,17200,17200,0
|
|
20240909,153600,1091985210,17200,17200,17200,17200,0
|
|
20240909,153500,1091985210,17200,17200,17200,17200,0
|
|
20240909,153400,1091985210,17200,17200,17200,17200,0
|
|
20240909,153300,1091985210,17200,17200,17200,17200,0
|
|
20240909,153200,1091985210,17200,17200,17200,17200,0
|
|
20240909,153100,1091985210,17200,17200,17200,17200,0
|
|
20240909,153000,1091985210,17200,17200,17200,17200,1329
|
|
20240909,152900,1069126410,17190,17190,17190,17190,0
|
|
20240909,152800,1069126410,17190,17190,17190,17190,0
|
|
20240909,152700,1069126410,17190,17190,17190,17190,0
|
|
20240909,152600,1069126410,17190,17190,17190,17190,0
|
|
20240909,152500,1069126410,17190,17190,17190,17190,0
|
|
20240909,152400,1069126410,17190,17190,17190,17190,0
|
|
20240909,152300,1069126410,17190,17190,17190,17190,0
|
|
20240909,152200,1069126410,17190,17190,17190,17190,0
|
|
20240909,152100,1069126410,17190,17190,17190,17190,0
|
|
20240909,152000,1069126410,17190,17190,17190,17190,0
|
|
20240909,151900,1069126410,17190,17200,17200,17110,69
|
|
20240909,151800,1067941040,17110,17140,17190,17110,778
|
|
20240909,151700,1054604150,17160,17160,17180,17160,101
|
|
20240909,151600,1052869330,17140,17140,17140,17140,48
|
|
20240909,151500,1052046610,17170,17150,17170,17150,207
|
|
20240909,151400,1048493670,17170,17160,17170,17160,34
|
|
20240909,151300,1047910220,17160,17160,17170,17160,240
|
|
20240909,151200,1043791330,17180,17180,17180,17180,0
|
|
20240909,151100,1043791330,17180,17160,17180,17160,10
|
|
20240909,151000,1043619550,17180,17180,17180,17140,22
|
|
20240909,150900,1043241690,17140,17160,17170,17140,401
|
|
20240909,150800,1036363830,17110,17110,17110,17110,0
|
|
20240909,150700,1036363830,17110,17110,17110,17090,203
|
|
20240909,150600,1032894500,17120,17160,17160,17120,80
|
|
20240909,150500,1031521960,17180,17180,17180,17180,3
|
|
20240909,150400,1031470420,17180,17140,17180,17140,56
|
|
20240909,150300,1030508950,17180,17180,17180,17180,0
|
|
20240909,150200,1030508950,17180,17180,17180,17180,0
|
|
20240909,150100,1030508950,17180,17180,17180,17180,1
|
|
20240909,150000,1030491770,17180,17160,17180,17160,100
|
|
20240909,145900,1028774240,17160,17150,17160,17150,200
|
|
20240909,145800,1025343320,17150,17150,17150,17150,0
|
|
20240909,145700,1025343320,17150,17150,17150,17150,0
|
|
20240909,145600,1025343320,17150,17150,17150,17150,0
|
|
20240909,145500,1025343320,17150,17150,17150,17150,0
|
|
20240909,145400,1025343320,17150,17150,17150,17150,0
|
|
20240909,145300,1025343320,17150,17150,17150,17150,3
|
|
20240909,145200,1025291870,17100,17100,17100,17100,0
|
|
20240909,145100,1025291870,17100,17100,17100,17100,45
|
|
20240909,145000,1024522370,17100,17090,17100,17090,65
|
|
20240909,144900,1023411370,17090,17090,17090,17090,10
|
|
20240909,144800,1023240470,17090,17090,17090,17090,190
|
|
20240909,144700,1019993370,17090,17090,17090,17090,230
|
|
20240909,144600,1016062670,17070,17080,17080,17070,292
|
|
20240909,144500,1011078150,17080,17100,17100,17080,101
|
|
20240909,144400,1009353050,17100,17100,17100,17100,10
|
|
20240909,144300,1009182050,17100,17100,17100,17100,4
|
|
20240909,144200,1009113650,17100,17100,17100,17100,1
|
|
20240909,144100,1009096550,17080,17080,17080,17080,1
|
|
20240909,144000,1009079470,17100,17100,17100,17100,1
|
|
20240909,143900,1009062370,17150,17150,17150,17150,0
|
|
20240909,143800,1009062370,17150,17150,17150,17150,0
|
|
20240909,143700,1009062370,17150,17150,17150,17150,0
|
|
20240909,143600,1009062370,17150,17150,17150,17150,0
|
|
20240909,143500,1009062370,17150,17100,17150,17100,2
|
|
20240909,143400,1009028120,17080,17080,17080,17080,102
|
|
20240909,143300,1007285960,17080,17080,17080,17080,69
|
|
20240909,143200,1006107440,17150,17070,17150,17060,39
|
|
20240909,143100,1005441930,17100,17100,17100,17100,0
|
|
20240909,143000,1005441930,17100,17100,17100,17100,0
|
|
20240909,142900,1005441930,17100,17090,17100,17080,10
|
|
20240909,142800,1005271050,17090,17090,17090,17090,4
|
|
20240909,142700,1005202690,17090,17090,17090,17080,615
|
|
20240909,142600,994696130,17080,17080,17100,17080,405
|
|
20240909,142500,987778670,17100,17100,17100,17100,1
|
|
20240909,142400,987761570,17100,17120,17160,17100,132
|
|
20240909,142300,985502650,17120,17120,17120,17120,1
|
|
20240909,142200,985485530,17100,17100,17100,17100,0
|
|
20240909,142100,985485530,17100,17100,17100,17100,0
|
|
20240909,142000,985485530,17100,17100,17100,17100,0
|
|
20240909,141900,985485530,17100,17100,17100,17100,0
|
|
20240909,141800,985485530,17100,17100,17100,17100,0
|
|
20240909,141700,985485530,17100,17100,17100,17100,0
|
|
20240909,141600,985485530,17100,17100,17100,17100,0
|
|
20240909,141500,985485530,17100,17100,17160,17100,3
|
|
20240909,141400,985434170,17100,17100,17100,17100,2
|
|
20240909,141300,985399970,17100,17100,17100,17100,1
|
|
20240909,141200,985382870,17100,17100,17100,17100,0
|
|
20240909,141100,985382870,17100,17100,17160,17100,101
|
|
20240909,141000,983650530,17150,17100,17150,17100,3
|
|
20240909,140900,983599160,17150,17100,17150,17100,16
|
|
20240909,140800,983324840,17100,17100,17100,17100,1
|
|
20240909,140700,983307740,17080,17080,17080,17080,0
|
|
20240909,140600,983307740,17080,17080,17080,17080,1
|
|
20240909,140500,983290660,17120,17090,17160,17090,44
|
|
20240909,140400,982536640,17080,17080,17080,17080,50
|
|
20240909,140300,981682640,17090,17090,17090,17090,0
|
|
20240909,140200,981682640,17090,17080,17090,17080,57
|
|
20240909,140100,980709070,17080,17090,17100,17080,132
|
|
20240909,140000,978454140,17090,17090,17090,17090,64
|
|
20240909,135900,977360380,17100,17100,17100,17100,1
|
|
20240909,135800,977343280,17110,17110,17110,17110,0
|
|
20240909,135700,977343280,17110,17120,17120,17100,130
|
|
20240909,135600,975118290,17120,17120,17120,17120,2
|
|
20240909,135500,975084050,17100,17100,17100,17100,20
|
|
20240909,135400,974742050,17100,17100,17100,17100,0
|
|
20240909,135300,974742050,17100,17100,17100,17100,1
|
|
20240909,135200,974724950,17080,17080,17080,17080,0
|
|
20240909,135100,974724950,17080,17080,17080,17080,4
|
|
20240909,135000,974656630,17150,17080,17150,17080,16
|
|
20240909,134900,974382300,17150,17080,17150,17080,21
|
|
20240909,134800,974022380,17060,17060,17060,17060,0
|
|
20240909,134700,974022380,17060,17060,17060,17060,0
|
|
20240909,134600,974022380,17060,17060,17060,17060,0
|
|
20240909,134500,974022380,17060,17060,17060,17060,0
|
|
20240909,134400,974022380,17060,17060,17060,17060,0
|
|
20240909,134300,974022380,17060,17040,17150,17040,39
|
|
20240909,134200,973354430,17040,17040,17040,17040,1
|
|
20240909,134100,973337390,17040,17040,17040,17040,0
|
|
20240909,134000,973337390,17040,17040,17040,17040,1
|
|
20240909,133900,973320350,17040,17040,17040,17040,0
|
|
20240909,133800,973320350,17040,17040,17100,17040,11
|
|
20240909,133700,973132380,17040,17040,17040,17040,1
|
|
20240909,133600,973115340,17020,17020,17020,17020,10
|
|
20240909,133500,972945140,17100,17100,17100,17100,0
|
|
20240909,133400,972945140,17100,17100,17100,17100,0
|
|
20240909,133300,972945140,17100,17070,17100,17040,17
|
|
20240909,133200,972654540,17040,17040,17040,17040,1
|
|
20240909,133100,972637500,17030,17030,17030,17030,0
|
|
20240909,133000,972637500,17030,17030,17030,17030,0
|
|
20240909,132900,972637500,17030,17030,17030,17030,2
|
|
20240909,132800,972603440,17030,17030,17090,17030,58
|
|
20240909,132700,971614660,17020,17020,17020,17020,0
|
|
20240909,132600,971614660,17020,17020,17020,17020,4
|
|
20240909,132500,971546580,17020,17060,17060,17020,10
|
|
20240909,132400,971376200,17080,17080,17080,17080,23
|
|
20240909,132300,970983360,17100,17100,17100,17100,0
|
|
20240909,132200,970983360,17100,17100,17100,17100,11
|
|
20240909,132100,970795260,17080,17080,17080,17080,0
|
|
20240909,132000,970795260,17080,17080,17080,17080,0
|
|
20240909,131900,970795260,17080,17080,17080,17080,0
|
|
20240909,131800,970795260,17080,17080,17080,17080,13
|
|
20240909,131700,970573220,17060,17080,17080,17060,20
|
|
20240909,131600,970231940,17080,17080,17080,17080,0
|
|
20240909,131500,970231940,17080,17080,17080,17080,0
|
|
20240909,131400,970231940,17080,17080,17080,17080,1
|
|
20240909,131300,970214860,17140,17140,17140,17140,0
|
|
20240909,131200,970214860,17140,17140,17140,17140,0
|
|
20240909,131100,970214860,17140,17110,17150,17080,49
|
|
20240909,131000,969375340,17150,17020,17150,17020,778
|
|
20240909,130900,956072950,17000,17020,17020,17000,43
|
|
20240909,130800,955341390,17010,17010,17010,17010,156
|
|
20240909,130700,952687830,17010,17010,17010,17010,0
|
|
20240909,130600,952687830,17010,17010,17010,17010,10
|
|
20240909,130500,952517730,17000,17000,17000,17000,0
|
|
20240909,130400,952517730,17000,17000,17000,17000,0
|
|
20240909,130300,952517730,17000,17000,17000,17000,0
|
|
20240909,130200,952517730,17000,17000,17000,17000,0
|
|
20240909,130100,952517730,17000,17000,17000,17000,0
|
|
20240909,130000,952517730,17000,17000,17000,17000,2
|
|
20240909,125900,952483730,17000,17000,17000,16980,105
|
|
20240909,125800,950698810,17000,17000,17000,17000,0
|
|
20240909,125700,950698810,17000,17000,17000,17000,0
|
|
20240909,125600,950698810,17000,17000,17000,17000,2
|
|
20240909,125500,950664810,17000,17000,17000,17000,2
|
|
20240909,125400,950630810,17020,17020,17020,17020,0
|
|
20240909,125300,950630810,17020,17020,17040,17020,19
|
|
20240909,125200,950307390,17000,17000,17000,17000,1
|
|
20240909,125100,950290390,17020,17000,17020,17000,3
|
|
20240909,125000,950239370,17020,17020,17020,17020,1
|
|
20240909,124900,950222350,17040,17040,17040,17040,0
|
|
20240909,124800,950222350,17040,17040,17040,17020,6
|
|
20240909,124700,950120130,17040,17000,17040,17000,3
|
|
20240909,124600,950069070,17000,17000,17000,17000,0
|
|
20240909,124500,950069070,17000,17000,17000,17000,1
|
|
20240909,124400,950052070,17000,17000,17000,17000,2
|
|
20240909,124300,950018070,17000,17000,17000,17000,2
|
|
20240909,124200,949984070,17010,17010,17010,17010,0
|
|
20240909,124100,949984070,17010,17010,17050,17010,122
|
|
20240909,124000,947907620,17000,17000,17000,17000,11
|
|
20240909,123900,947720620,17000,16980,17000,16980,50
|
|
20240909,123800,946871360,16930,16880,16930,16880,112
|
|
20240909,123700,944975330,16880,16880,16880,16880,6
|
|
20240909,123600,944874050,16880,16880,16880,16880,10
|
|
20240909,123500,944705250,16880,16880,16930,16880,11
|
|
20240909,123400,944519520,16880,16880,16930,16880,13
|
|
20240909,123300,944299880,16880,16880,16880,16880,6
|
|
20240909,123200,944198600,16880,16870,16880,16870,23
|
|
20240909,123100,943810380,16870,16890,16890,16870,14
|
|
20240909,123000,943574180,16860,16880,16900,16860,28
|
|
20240909,122900,943101520,16960,16960,16960,16960,160
|
|
20240909,122800,940387920,16840,16930,16930,16840,237
|
|
20240909,122700,936385140,16920,16910,16920,16910,125
|
|
20240909,122600,934270180,16920,16920,16920,16920,160
|
|
20240909,122500,931562980,16740,16940,16940,16740,1700
|
|
20240909,122400,902910960,16950,16950,16950,16950,0
|
|
20240909,122300,902910960,16950,16950,16950,16950,0
|
|
20240909,122200,902910960,16950,16950,16950,16950,67
|
|
20240909,122100,901775310,16950,16950,16950,16950,19
|
|
20240909,122000,901453260,16950,16950,16950,16950,0
|
|
20240909,121900,901453260,16950,16950,16950,16950,1
|
|
20240909,121800,901436310,16990,16960,16990,16960,10
|
|
20240909,121700,901266460,16970,16970,16970,16970,0
|
|
20240909,121600,901266460,16970,16970,16970,16970,0
|
|
20240909,121500,901266460,16970,16970,16970,16970,0
|
|
20240909,121400,901266460,16970,16970,16970,16970,0
|
|
20240909,121300,901266460,16970,16950,16970,16950,5
|
|
20240909,121200,901181630,16990,16990,16990,16990,0
|
|
20240909,121100,901181630,16990,16990,16990,16990,0
|
|
20240909,121000,901181630,16990,16990,16990,16990,0
|
|
20240909,120900,901181630,16990,16950,16990,16950,50
|
|
20240909,120800,900332170,16990,16990,16990,16990,0
|
|
20240909,120700,900332170,16990,16950,16990,16950,2
|
|
20240909,120600,900298230,16990,16990,16990,16990,0
|
|
20240909,120500,900298230,16990,16990,16990,16990,0
|
|
20240909,120400,900298230,16990,16950,16990,16950,50
|
|
20240909,120300,899448890,16960,16960,16960,16960,0
|
|
20240909,120200,899448890,16960,16960,16960,16960,0
|
|
20240909,120100,899448890,16960,16970,16970,16960,11
|
|
20240909,120000,899262230,16990,16990,16990,16990,1
|
|
20240909,115900,899245240,16990,16970,16990,16970,32
|
|
20240909,115800,898702040,16960,16950,16960,16950,85
|
|
20240909,115700,897260660,16940,16940,16940,16940,0
|
|
20240909,115600,897260660,16940,16940,16940,16940,0
|
|
20240909,115500,897260660,16940,16940,16940,16940,1
|
|
20240909,115400,897243720,16950,16950,16950,16950,0
|
|
20240909,115300,897243720,16950,16940,16950,16940,8
|
|
20240909,115200,897108150,16930,16940,16940,16930,2
|
|
20240909,115100,897074280,16950,16920,16950,16920,183
|
|
20240909,115000,893973960,16920,16900,16920,16900,23
|
|
20240909,114900,893584820,16900,16900,16900,16900,0
|
|
20240909,114800,893584820,16900,16900,16900,16900,1
|
|
20240909,114700,893567920,16860,16860,16860,16860,0
|
|
20240909,114600,893567920,16860,16860,16860,16860,0
|
|
20240909,114500,893567920,16860,16860,16860,16860,0
|
|
20240909,114400,893567920,16860,16860,16860,16860,0
|
|
20240909,114300,893567920,16860,16900,16900,16860,178
|
|
20240909,114200,890561300,16880,16900,16900,16880,24
|
|
20240909,114100,890155780,16900,16900,16900,16900,0
|
|
20240909,114000,890155780,16900,16900,16900,16900,0
|
|
20240909,113900,890155780,16900,16900,16900,16900,0
|
|
20240909,113800,890155780,16900,16900,16900,16900,0
|
|
20240909,113700,890155780,16900,16900,16900,16900,0
|
|
20240909,113600,890155780,16900,16900,16900,16900,1
|
|
20240909,113500,890138880,16960,16960,16960,16960,0
|
|
20240909,113400,890138880,16960,16960,16960,16960,0
|
|
20240909,113300,890138880,16960,16900,16960,16900,2
|
|
20240909,113200,890105020,16880,16880,16880,16880,3
|
|
20240909,113100,890054380,16880,16880,16880,16880,8
|
|
20240909,113000,889919340,16880,16880,16960,16880,77
|
|
20240909,112900,888614200,16880,16880,16880,16880,1
|
|
20240909,112800,888597320,16880,16880,16880,16880,0
|
|
20240909,112700,888597320,16880,16850,16950,16840,45
|
|
20240909,112600,887836100,16820,16880,16900,16820,93
|
|
20240909,112500,886269860,16880,16880,16880,16880,0
|
|
20240909,112400,886269860,16880,16880,16880,16880,6
|
|
20240909,112300,886168580,16880,16870,16900,16870,30
|
|
20240909,112200,885662370,16870,16860,16900,16860,74
|
|
20240909,112100,884412580,16860,16860,16870,16840,16
|
|
20240909,112000,884142850,16860,16860,16860,16860,23
|
|
20240909,111900,883755070,16860,16910,16910,16840,2186
|
|
20240909,111800,846857930,16950,16950,16950,16950,0
|
|
20240909,111700,846857930,16950,16930,16950,16930,17
|
|
20240909,111600,846569800,16950,16910,16950,16910,12
|
|
20240909,111500,846366500,16910,16920,16940,16910,194
|
|
20240909,111400,843081940,16910,16910,16910,16910,5
|
|
20240909,111300,842997390,16910,16910,16910,16910,0
|
|
20240909,111200,842997390,16910,16900,16910,16880,203
|
|
20240909,111100,839568740,16900,16900,16900,16900,0
|
|
20240909,111000,839568740,16900,16910,16910,16900,66
|
|
20240909,110900,838452700,16910,16890,16910,16890,104
|
|
20240909,110800,836694550,16890,16890,16890,16890,0
|
|
20240909,110700,836694550,16890,16880,16890,16880,46
|
|
20240909,110600,835917710,16880,16880,16880,16860,66
|
|
20240909,110500,834804630,16880,16880,16880,16880,3
|
|
20240909,110400,834753990,16880,16880,16880,16880,0
|
|
20240909,110300,834753990,16880,16860,16880,16860,13
|
|
20240909,110200,834534660,16860,16860,16870,16860,9
|
|
20240909,110100,834382910,16860,16860,16860,16860,50
|
|
20240909,110000,833539910,16860,16880,16890,16840,212
|
|
20240909,105900,829964860,16890,16860,16890,16860,11
|
|
20240909,105800,829779210,16840,16850,16880,16840,6
|
|
20240909,105700,829678120,16830,16830,16830,16830,4
|
|
20240909,105600,829610800,16840,16830,16890,16830,7
|
|
20240909,105500,829492740,16830,16810,16830,16810,3
|
|
20240909,105400,829442270,16830,16830,16830,16830,1
|
|
20240909,105300,829425440,16810,16810,16810,16810,2
|
|
20240909,105200,829391820,16890,16810,16890,16810,16
|
|
20240909,105100,829122140,16810,16810,16810,16810,0
|
|
20240909,105000,829122140,16810,16810,16830,16810,195
|
|
20240909,104900,825843990,16810,16780,16820,16780,30
|
|
20240909,104800,825340020,16780,16780,16800,16780,21
|
|
20240909,104700,824987610,16760,16760,16760,16760,0
|
|
20240909,104600,824987610,16760,16760,16870,16760,34
|
|
20240909,104500,824414860,16760,16760,16870,16760,58
|
|
20240909,104400,823437630,16870,16750,16870,16750,20
|
|
20240909,104300,823101890,16760,16750,16760,16750,20
|
|
20240909,104200,822766700,16880,16760,16880,16760,2
|
|
20240909,104100,822733060,16760,16760,16890,16760,98
|
|
20240909,104000,821082760,16760,16730,16760,16730,3
|
|
20240909,103900,821032510,16720,16740,16760,16720,79
|
|
20240909,103800,819709230,16740,16740,16740,16740,5
|
|
20240909,103700,819625530,16750,16740,16750,16740,9
|
|
20240909,103600,819474860,16740,16740,16750,16740,21
|
|
20240909,103500,819123130,16740,16740,16740,16740,0
|
|
20240909,103400,819123130,16740,16730,16740,16730,258
|
|
20240909,103300,814806680,16730,16730,16730,16730,6
|
|
20240909,103200,814706300,16720,16720,16720,16720,1
|
|
20240909,103100,814689580,16740,16740,16740,16740,483
|
|
20240909,103000,806604160,16700,16700,16700,16700,21
|
|
20240909,102900,806253460,16660,16660,16660,16660,6
|
|
20240909,102800,806153500,16660,16640,16670,16620,132
|
|
20240909,102700,803954000,16640,16620,16640,16600,128
|
|
20240909,102600,801828840,16620,16720,16720,16500,4172
|
|
20240909,102500,732511290,16730,16720,16730,16720,11
|
|
20240909,102400,732327270,16720,16720,16720,16720,0
|
|
20240909,102300,732327270,16720,16720,16720,16720,1
|
|
20240909,102200,732310550,16710,16710,16710,16710,0
|
|
20240909,102100,732310550,16710,16710,16710,16710,0
|
|
20240909,102000,732310550,16710,16720,16720,16710,143
|
|
20240909,101900,729921010,16710,16710,16710,16710,0
|
|
20240909,101800,729921010,16710,16710,16710,16710,0
|
|
20240909,101700,729921010,16710,16710,16710,16710,0
|
|
20240909,101600,729921010,16710,16710,16710,16710,12
|
|
20240909,101500,729720490,16730,16730,16730,16730,11
|
|
20240909,101400,729536460,16730,16720,16730,16720,30
|
|
20240909,101300,729034660,16720,16710,16730,16710,97
|
|
20240909,101200,727412170,16710,16690,16710,16690,107
|
|
20240909,101100,725625300,16690,16690,16690,16690,25
|
|
20240909,101000,725208050,16690,16690,16690,16690,8
|
|
20240909,100900,725074530,16690,16670,16690,16650,148
|
|
20240909,100800,722606970,16670,16660,16670,16660,111
|
|
20240909,100700,720756610,16630,16620,16640,16620,96
|
|
20240909,100600,719159950,16620,16620,16620,16620,1
|
|
20240909,100500,719143330,16730,16610,16730,16610,100
|
|
20240909,100400,717470620,16610,16630,16630,16600,1818
|
|
20240909,100300,687272300,16620,16620,16620,16620,0
|
|
20240909,100200,687272300,16620,16620,16620,16620,0
|
|
20240909,100100,687272300,16620,16590,16630,16570,1317
|
|
20240909,100000,665430870,16590,16580,16600,16580,255
|
|
20240909,095900,661199040,16580,16590,16590,16580,349
|
|
20240909,095800,655411330,16610,16610,16610,16610,6
|
|
20240909,095700,655311670,16610,16610,16610,16610,13
|
|
20240909,095600,655095740,16610,16640,16650,16570,35
|
|
20240909,095500,654514870,16650,16690,16690,16650,116
|
|
20240909,095400,652581740,16690,16660,16690,16660,29
|
|
20240909,095300,652098080,16660,16660,16700,16660,815
|
|
20240909,095200,638489720,16670,16650,16670,16650,322
|
|
20240909,095100,633123180,16650,16640,16650,16640,1067
|
|
20240909,095000,615358780,16640,16780,16780,16420,7749
|
|
20240909,094900,486850570,16790,16800,16800,16790,8
|
|
20240909,094800,486716240,16790,16790,16790,16790,4
|
|
20240909,094700,486649080,16770,16790,16790,16770,31
|
|
20240909,094600,486129190,16770,16780,16780,16770,450
|
|
20240909,094500,478581930,16780,16790,16790,16780,250
|
|
20240909,094400,474386800,16780,16810,16810,16780,510
|
|
20240909,094300,465826750,16810,16830,16830,16810,34
|
|
20240909,094200,465254860,16850,16850,16850,16850,0
|
|
20240909,094100,465254860,16850,16860,16860,16830,104
|
|
20240909,094000,463504280,16860,16860,16860,16860,6
|
|
20240909,093900,463403120,16840,16840,16840,16840,1
|
|
20240909,093800,463386280,16850,16850,16850,16850,0
|
|
20240909,093700,463386280,16850,16850,16910,16850,21
|
|
20240909,093600,463031880,16820,16800,16820,16780,340
|
|
20240909,093500,457320280,16790,16790,16790,16790,255
|
|
20240909,093400,453038830,16790,16790,16790,16790,26
|
|
20240909,093300,452602290,16800,16800,16800,16800,10
|
|
20240909,093200,452434290,16790,16870,16870,16790,541
|
|
20240909,093100,443314170,16910,16910,16910,16910,0
|
|
20240909,093000,443314170,16910,16900,16910,16900,17
|
|
20240909,092900,443026710,16930,16930,16930,16930,61
|
|
20240909,092800,441993980,16850,16820,16850,16820,619
|
|
20240909,092700,431564410,16810,16810,16810,16810,1
|
|
20240909,092600,431547600,16810,16810,16810,16810,2
|
|
20240909,092500,431513980,16810,16810,16810,16810,1
|
|
20240909,092400,431497170,16810,16810,16810,16810,1
|
|
20240909,092300,431480360,16800,16790,16810,16730,475
|
|
20240909,092200,423505740,16790,16790,16790,16710,365
|
|
20240909,092100,417382010,16710,16800,16800,16710,312
|
|
20240909,092000,412141420,16710,16720,16800,16710,119
|
|
20240909,091900,410150330,16710,16710,16710,16710,10
|
|
20240909,091800,409983230,16770,16760,16770,16760,213
|
|
20240909,091700,406412220,16770,16760,16770,16760,70
|
|
20240909,091600,405239010,16750,16610,16760,16610,680
|
|
20240909,091500,393872730,16610,16590,16610,16530,73
|
|
20240909,091400,392663240,16610,16620,16620,16610,103
|
|
20240909,091300,390952380,16600,16610,16610,16510,150
|
|
20240909,091200,388465620,16610,16590,16610,16590,1010
|
|
20240909,091100,371699430,16620,16640,16640,16620,55
|
|
20240909,091000,370785230,16530,16650,16650,16530,49
|
|
20240909,090900,369974390,16620,16520,16640,16490,780
|
|
20240909,090800,357049110,16640,16490,16640,16490,556
|
|
20240909,090700,347844880,16490,16500,16530,16410,1643
|
|
20240909,090600,320800260,16510,16600,16640,16390,6225
|
|
20240909,090500,218281400,16620,16730,16730,16460,7561
|
|
20240909,090400,93090880,16790,16790,16800,16750,550
|
|
20240909,090300,83866330,16790,16790,16800,16760,290
|
|
20240909,090200,78996740,16870,16810,16880,16780,506
|
|
20240909,090100,70476190,16950,16960,16960,16950,2
|
|
20240909,090000,70442280,16760,16760,16760,16760,4203
|