622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191900,1075001650,17010,17010,17010,17010,342
|
|
20240910,191800,1075001650,17010,17010,17010,17010,0
|
|
20240910,191700,1075001650,17010,17010,17010,17010,0
|
|
20240910,191600,1075001650,17010,17010,17010,17010,0
|
|
20240910,191500,1075001650,17010,17010,17010,17010,0
|
|
20240910,191400,1075001650,17010,17010,17010,17010,0
|
|
20240910,191300,1075001650,17010,17010,17010,17010,0
|
|
20240910,191200,1075001650,17010,17010,17010,17010,0
|
|
20240910,191100,1075001650,17010,17010,17010,17010,0
|
|
20240910,191000,1075001650,17010,17010,17010,17010,0
|
|
20240910,190900,1075001650,17010,17010,17010,17010,0
|
|
20240910,190800,1075001650,17010,17010,17010,17010,0
|
|
20240910,190700,1075001650,17010,17010,17010,17010,0
|
|
20240910,190600,1075001650,17010,17010,17010,17010,0
|
|
20240910,190500,1075001650,17010,17010,17010,17010,0
|
|
20240910,190400,1075001650,17010,17010,17010,17010,0
|
|
20240910,190300,1075001650,17010,17010,17010,17010,0
|
|
20240910,190200,1075001650,17010,17010,17010,17010,0
|
|
20240910,190100,1075001650,17010,17010,17010,17010,0
|
|
20240910,190000,1075001650,17010,17010,17010,17010,0
|
|
20240910,185900,1075001650,17010,17010,17010,17010,0
|
|
20240910,185800,1075001650,17010,17010,17010,17010,0
|
|
20240910,185700,1075001650,17010,17010,17010,17010,0
|
|
20240910,185600,1075001650,17010,17010,17010,17010,0
|
|
20240910,185500,1075001650,17010,17010,17010,17010,0
|
|
20240910,185400,1075001650,17010,17010,17010,17010,0
|
|
20240910,185300,1075001650,17010,17010,17010,17010,0
|
|
20240910,185200,1075001650,17010,17010,17010,17010,0
|
|
20240910,185100,1075001650,17010,17010,17010,17010,0
|
|
20240910,185000,1075001650,17010,17010,17010,17010,0
|
|
20240910,184900,1075001650,17010,17010,17010,17010,342
|
|
20240910,184800,1075001650,17010,17010,17010,17010,0
|
|
20240910,184700,1075001650,17010,17010,17010,17010,0
|
|
20240910,184600,1075001650,17010,17010,17010,17010,0
|
|
20240910,184500,1075001650,17010,17010,17010,17010,0
|
|
20240910,184400,1075001650,17010,17010,17010,17010,0
|
|
20240910,184300,1075001650,17010,17010,17010,17010,0
|
|
20240910,184200,1075001650,17010,17010,17010,17010,0
|
|
20240910,184100,1075001650,17010,17010,17010,17010,0
|
|
20240910,184000,1075001650,17010,17010,17010,17010,0
|
|
20240910,183900,1075001650,17010,17010,17010,17010,0
|
|
20240910,183800,1075001650,17010,17010,17010,17010,0
|
|
20240910,183700,1075001650,17010,17010,17010,17010,0
|
|
20240910,183600,1075001650,17010,17010,17010,17010,0
|
|
20240910,183500,1075001650,17010,17010,17010,17010,0
|
|
20240910,183400,1075001650,17010,17010,17010,17010,0
|
|
20240910,183300,1075001650,17010,17010,17010,17010,0
|
|
20240910,183200,1075001650,17010,17010,17010,17010,0
|
|
20240910,183100,1075001650,17010,17010,17010,17010,0
|
|
20240910,183000,1075001650,17010,17010,17010,17010,0
|
|
20240910,182900,1075001650,17010,17010,17010,17010,0
|
|
20240910,182800,1075001650,17010,17010,17010,17010,0
|
|
20240910,182700,1075001650,17010,17010,17010,17010,0
|
|
20240910,182600,1075001650,17010,17010,17010,17010,0
|
|
20240910,182500,1075001650,17010,17010,17010,17010,0
|
|
20240910,182400,1075001650,17010,17010,17010,17010,0
|
|
20240910,182300,1075001650,17010,17010,17010,17010,0
|
|
20240910,182200,1075001650,17010,17010,17010,17010,0
|
|
20240910,182100,1075001650,17010,17010,17010,17010,0
|
|
20240910,182000,1075001650,17010,17010,17010,17010,0
|
|
20240910,181900,1075001650,17010,17010,17010,17010,342
|
|
20240910,181800,1075001650,17010,17010,17010,17010,0
|
|
20240910,181700,1075001650,17010,17010,17010,17010,0
|
|
20240910,181600,1075001650,17010,17010,17010,17010,0
|
|
20240910,181500,1075001650,17010,17010,17010,17010,0
|
|
20240910,181400,1075001650,17010,17010,17010,17010,0
|
|
20240910,181300,1075001650,17010,17010,17010,17010,0
|
|
20240910,181200,1075001650,17010,17010,17010,17010,0
|
|
20240910,181100,1075001650,17010,17010,17010,17010,0
|
|
20240910,181000,1075001650,17010,17010,17010,17010,0
|
|
20240910,180900,1075001650,17010,17010,17010,17010,0
|
|
20240910,180800,1075001650,17010,17010,17010,17010,0
|
|
20240910,180700,1075001650,17010,17010,17010,17010,0
|
|
20240910,180600,1075001650,17010,17010,17010,17010,0
|
|
20240910,180500,1075001650,17010,17010,17010,17010,0
|
|
20240910,180400,1075001650,17010,17010,17010,17010,0
|
|
20240910,180300,1075001650,17010,17010,17010,17010,0
|
|
20240910,180200,1075001650,17010,17010,17010,17010,0
|
|
20240910,180100,1075001650,17010,17010,17010,17010,0
|
|
20240910,180000,1075001650,17010,17010,17010,17010,0
|
|
20240910,175900,1075001650,17010,17010,17010,17010,0
|
|
20240910,175800,1075001650,17010,17010,17010,17010,0
|
|
20240910,175700,1075001650,17010,17010,17010,17010,0
|
|
20240910,175600,1075001650,17010,17010,17010,17010,0
|
|
20240910,175500,1075001650,17010,17010,17010,17010,0
|
|
20240910,175400,1075001650,17010,17010,17010,17010,0
|
|
20240910,175300,1075001650,17010,17010,17010,17010,0
|
|
20240910,175200,1075001650,17010,17010,17010,17010,0
|
|
20240910,175100,1075001650,17010,17010,17010,17010,0
|
|
20240910,175000,1075001650,17010,17010,17010,17010,0
|
|
20240910,174900,1075001650,17010,17010,17010,17010,342
|
|
20240910,174800,1075001650,17010,17010,17010,17010,0
|
|
20240910,174700,1075001650,17010,17010,17010,17010,0
|
|
20240910,174600,1075001650,17010,17010,17010,17010,0
|
|
20240910,174500,1075001650,17010,17010,17010,17010,0
|
|
20240910,174400,1075001650,17010,17010,17010,17010,0
|
|
20240910,174300,1075001650,17010,17010,17010,17010,0
|
|
20240910,174200,1075001650,17010,17010,17010,17010,0
|
|
20240910,174100,1075001650,17010,17010,17010,17010,0
|
|
20240910,174000,1075001650,17010,17010,17010,17010,0
|
|
20240910,173900,1075001650,17010,17010,17010,17010,0
|
|
20240910,173800,1075001650,17010,17010,17010,17010,0
|
|
20240910,173700,1075001650,17010,17010,17010,17010,0
|
|
20240910,173600,1075001650,17010,17010,17010,17010,0
|
|
20240910,173500,1075001650,17010,17010,17010,17010,0
|
|
20240910,173400,1075001650,17010,17010,17010,17010,0
|
|
20240910,173300,1075001650,17010,17010,17010,17010,0
|
|
20240910,173200,1075001650,17010,17010,17010,17010,0
|
|
20240910,173100,1075001650,17010,17010,17010,17010,0
|
|
20240910,173000,1075001650,17010,17010,17010,17010,0
|
|
20240910,172900,1075001650,17010,17010,17010,17010,0
|
|
20240910,172800,1075001650,17010,17010,17010,17010,0
|
|
20240910,172700,1075001650,17010,17010,17010,17010,0
|
|
20240910,172600,1075001650,17010,17010,17010,17010,0
|
|
20240910,172500,1075001650,17010,17010,17010,17010,0
|
|
20240910,172400,1075001650,17010,17010,17010,17010,0
|
|
20240910,172300,1075001650,17010,17010,17010,17010,0
|
|
20240910,172200,1075001650,17010,17010,17010,17010,0
|
|
20240910,172100,1075001650,17010,17010,17010,17010,0
|
|
20240910,172000,1075001650,17010,17010,17010,17010,0
|
|
20240910,171900,1075001650,17010,17010,17010,17010,342
|
|
20240910,171800,1075001650,17010,17010,17010,17010,0
|
|
20240910,171700,1075001650,17010,17010,17010,17010,0
|
|
20240910,171600,1075001650,17010,17010,17010,17010,0
|
|
20240910,171500,1075001650,17010,17010,17010,17010,0
|
|
20240910,171400,1075001650,17010,17010,17010,17010,0
|
|
20240910,171300,1075001650,17010,17010,17010,17010,0
|
|
20240910,171200,1075001650,17010,17010,17010,17010,0
|
|
20240910,171100,1075001650,17010,17010,17010,17010,0
|
|
20240910,171000,1075001650,17010,17010,17010,17010,0
|
|
20240910,170900,1075001650,17010,17010,17010,17010,0
|
|
20240910,170800,1075001650,17010,17010,17010,17010,0
|
|
20240910,170700,1075001650,17010,17010,17010,17010,0
|
|
20240910,170600,1075001650,17010,17010,17010,17010,0
|
|
20240910,170500,1075001650,17010,17010,17010,17010,0
|
|
20240910,170400,1075001650,17010,17010,17010,17010,0
|
|
20240910,170300,1075001650,17010,17010,17010,17010,0
|
|
20240910,170200,1075001650,17010,17010,17010,17010,0
|
|
20240910,170100,1075001650,17010,17010,17010,17010,0
|
|
20240910,170000,1075001650,17010,17010,17010,17010,0
|
|
20240910,165900,1075001650,17010,17010,17010,17010,0
|
|
20240910,165800,1075001650,17010,17010,17010,17010,0
|
|
20240910,165700,1075001650,17010,17010,17010,17010,0
|
|
20240910,165600,1075001650,17010,17010,17010,17010,0
|
|
20240910,165500,1075001650,17010,17010,17010,17010,0
|
|
20240910,165400,1075001650,17010,17010,17010,17010,0
|
|
20240910,165300,1075001650,17010,17010,17010,17010,0
|
|
20240910,165200,1075001650,17010,17010,17010,17010,0
|
|
20240910,165100,1075001650,17010,17010,17010,17010,0
|
|
20240910,165000,1075001650,17010,17010,17010,17010,0
|
|
20240910,164900,1075001650,17010,17010,17010,17010,342
|
|
20240910,164800,1075001650,17010,17010,17010,17010,0
|
|
20240910,164700,1075001650,17010,17010,17010,17010,0
|
|
20240910,164600,1075001650,17010,17010,17010,17010,0
|
|
20240910,164500,1075001650,17010,17010,17010,17010,0
|
|
20240910,164400,1075001650,17010,17010,17010,17010,0
|
|
20240910,164300,1075001650,17010,17010,17010,17010,0
|
|
20240910,164200,1075001650,17010,17010,17010,17010,0
|
|
20240910,164100,1075001650,17010,17010,17010,17010,0
|
|
20240910,164000,1075001650,17010,17010,17010,17010,0
|
|
20240910,163900,1075001650,17010,17010,17010,17010,0
|
|
20240910,163800,1075001650,17010,17010,17010,17010,0
|
|
20240910,163700,1075001650,17010,17010,17010,17010,0
|
|
20240910,163600,1075001650,17010,17010,17010,17010,0
|
|
20240910,163500,1075001650,17010,17010,17010,17010,0
|
|
20240910,163400,1075001650,17010,17010,17010,17010,0
|
|
20240910,163300,1075001650,17010,17010,17010,17010,0
|
|
20240910,163200,1075001650,17010,17010,17010,17010,0
|
|
20240910,163100,1075001650,17010,17010,17010,17010,0
|
|
20240910,163000,1075001650,17010,17010,17010,17010,0
|
|
20240910,162900,1075001650,17010,17010,17010,17010,0
|
|
20240910,162800,1075001650,17010,17010,17010,17010,0
|
|
20240910,162700,1075001650,17010,17010,17010,17010,0
|
|
20240910,162600,1075001650,17010,17010,17010,17010,0
|
|
20240910,162500,1075001650,17010,17010,17010,17010,0
|
|
20240910,162400,1075001650,17010,17010,17010,17010,0
|
|
20240910,162300,1075001650,17010,17010,17010,17010,0
|
|
20240910,162200,1075001650,17010,17010,17010,17010,0
|
|
20240910,162100,1075001650,17010,17010,17010,17010,0
|
|
20240910,162000,1075001650,17010,17010,17010,17010,0
|
|
20240910,161900,1075001650,17010,17010,17010,17010,342
|
|
20240910,161800,1075001650,17010,17010,17010,17010,0
|
|
20240910,161700,1075001650,17010,17010,17010,17010,0
|
|
20240910,161600,1075001650,17010,17010,17010,17010,0
|
|
20240910,161500,1075001650,17010,17010,17010,17010,0
|
|
20240910,161400,1075001650,17010,17010,17010,17010,0
|
|
20240910,161300,1075001650,17010,17010,17010,17010,0
|
|
20240910,161200,1075001650,17010,17010,17010,17010,0
|
|
20240910,161100,1075001650,17010,17010,17010,17010,0
|
|
20240910,161000,1075001650,17010,17010,17010,17010,0
|
|
20240910,160900,1075001650,17010,17010,17010,17010,0
|
|
20240910,160800,1075001650,17010,17010,17010,17010,0
|
|
20240910,160700,1075001650,17010,17010,17010,17010,0
|
|
20240910,160600,1075001650,17010,17010,17010,17010,0
|
|
20240910,160500,1075001650,17010,17010,17010,17010,0
|
|
20240910,160400,1075001650,17010,17010,17010,17010,0
|
|
20240910,160300,1075001650,17010,17010,17010,17010,0
|
|
20240910,160200,1075001650,17010,17010,17010,17010,0
|
|
20240910,160100,1075001650,17010,17010,17010,17010,0
|
|
20240910,160000,1075001650,17010,17010,17010,17010,0
|
|
20240910,155900,1075001650,17010,17010,17010,17010,0
|
|
20240910,155800,1075001650,17010,17010,17010,17010,0
|
|
20240910,155700,1075001650,17010,17010,17010,17010,0
|
|
20240910,155600,1075001650,17010,17010,17010,17010,0
|
|
20240910,155500,1075001650,17010,17010,17010,17010,0
|
|
20240910,155400,1075001650,17010,17010,17010,17010,0
|
|
20240910,155300,1075001650,17010,17010,17010,17010,0
|
|
20240910,155200,1075001650,17010,17010,17010,17010,0
|
|
20240910,155100,1075001650,17010,17010,17010,17010,0
|
|
20240910,155000,1075001650,17010,17010,17010,17010,0
|
|
20240910,154900,1075001650,17010,17010,17010,17010,342
|
|
20240910,154800,1075001650,17010,17010,17010,17010,0
|
|
20240910,154700,1075001650,17010,17010,17010,17010,0
|
|
20240910,154600,1075001650,17010,17010,17010,17010,0
|
|
20240910,154500,1075001650,17010,17010,17010,17010,0
|
|
20240910,154400,1075001650,17010,17010,17010,17010,0
|
|
20240910,154300,1075001650,17010,17010,17010,17010,0
|
|
20240910,154200,1075001650,17010,17010,17010,17010,0
|
|
20240910,154100,1075001650,17010,17010,17010,17010,0
|
|
20240910,154000,1075001650,17010,17010,17010,17010,0
|
|
20240910,153900,1075001650,17010,17010,17010,17010,0
|
|
20240910,153800,1075001650,17010,17010,17010,17010,0
|
|
20240910,153700,1075001650,17010,17010,17010,17010,0
|
|
20240910,153600,1075001650,17010,17010,17010,17010,0
|
|
20240910,153500,1075001650,17010,17010,17010,17010,0
|
|
20240910,153400,1075001650,17010,17010,17010,17010,0
|
|
20240910,153300,1075001650,17010,17010,17010,17010,0
|
|
20240910,153200,1075001650,17010,17010,17010,17010,0
|
|
20240910,153100,1075001650,17010,17010,17010,17010,0
|
|
20240910,153000,1075001650,17010,17010,17010,17010,342
|
|
20240910,152900,1069184230,16980,16980,16980,16980,0
|
|
20240910,152800,1069184230,16980,16980,16980,16980,0
|
|
20240910,152700,1069184230,16980,16980,16980,16980,0
|
|
20240910,152600,1069184230,16980,16980,16980,16980,0
|
|
20240910,152500,1069184230,16980,16980,16980,16980,0
|
|
20240910,152400,1069184230,16980,16980,16980,16980,0
|
|
20240910,152300,1069184230,16980,16980,16980,16980,0
|
|
20240910,152200,1069184230,16980,16980,16980,16980,0
|
|
20240910,152100,1069184230,16980,16980,16980,16980,0
|
|
20240910,152000,1069184230,16980,16980,16980,16980,0
|
|
20240910,151900,1069184230,16980,16980,16980,16980,37
|
|
20240910,151800,1068555970,17000,17000,17000,17000,0
|
|
20240910,151700,1068555970,17000,17000,17000,17000,0
|
|
20240910,151600,1068555970,17000,17000,17000,17000,0
|
|
20240910,151500,1068555970,17000,17000,17000,17000,27
|
|
20240910,151400,1068096970,16970,16970,16970,16970,0
|
|
20240910,151300,1068096970,16970,16970,16970,16970,0
|
|
20240910,151200,1068096970,16970,16970,16970,16970,0
|
|
20240910,151100,1068096970,16970,16970,16970,16970,20
|
|
20240910,151000,1067757570,16970,16980,17010,16970,27
|
|
20240910,150900,1067299220,16980,16980,16980,16980,0
|
|
20240910,150800,1067299220,16980,16980,16980,16980,1
|
|
20240910,150700,1067282240,16980,17000,17000,16980,93
|
|
20240910,150600,1065701800,17000,17000,17000,17000,0
|
|
20240910,150500,1065701800,17000,17000,17000,17000,38
|
|
20240910,150400,1065055800,17000,17000,17000,17000,0
|
|
20240910,150300,1065055800,17000,17000,17000,17000,0
|
|
20240910,150200,1065055800,17000,17000,17000,17000,0
|
|
20240910,150100,1065055800,17000,17010,17010,17000,58
|
|
20240910,150000,1064069700,17010,17010,17010,17010,0
|
|
20240910,145900,1064069700,17010,17010,17010,17010,0
|
|
20240910,145800,1064069700,17010,17010,17010,17010,100
|
|
20240910,145700,1062368700,17010,17010,17010,17010,0
|
|
20240910,145600,1062368700,17010,17010,17010,17010,0
|
|
20240910,145500,1062368700,17010,17010,17010,17010,0
|
|
20240910,145400,1062368700,17010,17010,17010,17010,274
|
|
20240910,145300,1057707960,17010,17010,17010,17010,0
|
|
20240910,145200,1057707960,17010,17010,17010,17010,0
|
|
20240910,145100,1057707960,17010,17010,17010,17010,0
|
|
20240910,145000,1057707960,17010,17020,17020,17010,221
|
|
20240910,144900,1053947480,17010,17010,17010,17010,0
|
|
20240910,144800,1053947480,17010,17010,17010,17010,60
|
|
20240910,144700,1052926880,17020,17020,17020,17020,0
|
|
20240910,144600,1052926880,17020,17020,17020,17020,100
|
|
20240910,144500,1051224880,17020,17020,17050,17020,52
|
|
20240910,144400,1050339810,17040,17040,17040,17040,0
|
|
20240910,144300,1050339810,17040,17040,17040,17040,0
|
|
20240910,144200,1050339810,17040,17040,17040,17040,10
|
|
20240910,144100,1050169410,17030,17040,17040,17030,12
|
|
20240910,144000,1049965040,17050,17050,17050,17050,10
|
|
20240910,143900,1049794540,17020,17020,17020,17020,0
|
|
20240910,143800,1049794540,17020,17020,17020,17020,80
|
|
20240910,143700,1048432940,17020,17060,17060,17020,558
|
|
20240910,143600,1038928930,17070,17070,17070,17070,44
|
|
20240910,143500,1038177850,17070,17070,17070,17070,229
|
|
20240910,143400,1034268820,17090,17090,17090,17090,0
|
|
20240910,143300,1034268820,17090,17090,17090,17090,0
|
|
20240910,143200,1034268820,17090,17120,17120,17090,716
|
|
20240910,143100,1022021250,17110,17140,17140,17110,243
|
|
20240910,143000,1017862540,17140,17110,17140,17110,107
|
|
20240910,142900,1016031650,17110,17110,17110,17110,30
|
|
20240910,142800,1015518350,17100,17100,17100,17100,0
|
|
20240910,142700,1015518350,17100,17090,17100,17090,134
|
|
20240910,142600,1013226960,17070,17070,17070,17070,0
|
|
20240910,142500,1013226960,17070,17090,17090,17070,44
|
|
20240910,142400,1012475620,17060,17080,17090,17060,37
|
|
20240910,142300,1011844120,17080,17060,17080,17060,140
|
|
20240910,142200,1009455280,17050,17120,17120,17020,849
|
|
20240910,142100,994952010,17120,17110,17120,17110,176
|
|
20240910,142000,991940640,17100,17240,17240,17100,459
|
|
20240910,141900,984075010,17290,17070,17290,17070,2082
|
|
20240910,141800,948334790,17130,17030,17140,17020,1246
|
|
20240910,141700,927039450,17030,17030,17030,17030,0
|
|
20240910,141600,927039450,17030,17020,17030,17000,144
|
|
20240910,141500,924589410,17020,17020,17020,17020,20
|
|
20240910,141400,924249010,17000,17020,17040,17000,429
|
|
20240910,141300,916944150,17020,17020,17050,17020,142
|
|
20240910,141200,914524580,17000,17030,17050,17000,583
|
|
20240910,141100,904612120,17010,17010,17010,17010,5
|
|
20240910,141000,904527070,17000,17010,17010,17000,239
|
|
20240910,140900,900462680,17010,17050,17050,17010,340
|
|
20240910,140800,894668210,17050,17070,17080,17040,547
|
|
20240910,140700,885343830,17070,17040,17110,17020,369
|
|
20240910,140600,879035950,17040,17000,17130,17000,707
|
|
20240910,140500,866957260,17000,17000,17120,16980,336
|
|
20240910,140400,861214960,17000,17000,17000,17000,24
|
|
20240910,140300,860806960,17000,17010,17030,16990,67
|
|
20240910,140200,859666980,17100,16990,17100,16970,23
|
|
20240910,140100,859276220,17120,16990,17120,16990,294
|
|
20240910,140000,854256990,16980,16980,16980,16980,0
|
|
20240910,135900,854256990,16980,16980,16980,16980,1
|
|
20240910,135800,854240010,16970,16970,16970,16970,100
|
|
20240910,135700,852543010,16970,16970,16970,16970,4
|
|
20240910,135600,852475130,16950,16950,16950,16950,0
|
|
20240910,135500,852475130,16950,16950,16950,16950,12
|
|
20240910,135400,852271730,16970,16970,16970,16970,10
|
|
20240910,135300,852102030,16990,16990,16990,16990,19
|
|
20240910,135200,851779220,16990,16970,16990,16970,4
|
|
20240910,135100,851711280,16970,16970,16970,16970,1
|
|
20240910,135000,851694310,16970,16970,16990,16970,29
|
|
20240910,134900,851202080,16940,16940,16940,16940,0
|
|
20240910,134800,851202080,16940,16940,16940,16940,0
|
|
20240910,134700,851202080,16940,16940,16940,16940,0
|
|
20240910,134600,851202080,16940,16940,16940,16940,0
|
|
20240910,134500,851202080,16940,16970,16970,16940,149
|
|
20240910,134400,848673580,16980,16980,16980,16980,0
|
|
20240910,134300,848673580,16980,16980,16980,16980,0
|
|
20240910,134200,848673580,16980,16980,16980,16980,53
|
|
20240910,134100,847773640,16980,16980,16980,16980,0
|
|
20240910,134000,847773640,16980,16980,16980,16980,0
|
|
20240910,133900,847773640,16980,16980,16980,16980,48
|
|
20240910,133800,846958600,17000,17000,17000,17000,0
|
|
20240910,133700,846958600,17000,17000,17000,17000,10
|
|
20240910,133600,846788600,17000,17000,17000,17000,5
|
|
20240910,133500,846703600,16990,16990,16990,16990,0
|
|
20240910,133400,846703600,16990,16990,16990,16990,0
|
|
20240910,133300,846703600,16990,16990,16990,16990,0
|
|
20240910,133200,846703600,16990,16990,16990,16990,0
|
|
20240910,133100,846703600,16990,16990,16990,16990,0
|
|
20240910,133000,846703600,16990,16990,16990,16990,0
|
|
20240910,132900,846703600,16990,16990,16990,16990,1
|
|
20240910,132800,846686610,16970,16970,16970,16970,22
|
|
20240910,132700,846313270,16970,16990,16990,16970,172
|
|
20240910,132600,843392530,17000,17000,17000,17000,0
|
|
20240910,132500,843392530,17000,16990,17000,16990,2
|
|
20240910,132400,843358540,16990,16990,16990,16990,1
|
|
20240910,132300,843341550,17010,16980,17010,16980,329
|
|
20240910,132200,837754830,16970,16970,16970,16970,1
|
|
20240910,132100,837737860,16970,16970,16970,16970,0
|
|
20240910,132000,837737860,16970,16970,16970,16970,22
|
|
20240910,131900,837364520,16970,16960,16970,16960,366
|
|
20240910,131800,831154100,16940,16940,16940,16940,0
|
|
20240910,131700,831154100,16940,16940,16940,16940,0
|
|
20240910,131600,831154100,16940,16940,16940,16940,0
|
|
20240910,131500,831154100,16940,16940,16940,16940,0
|
|
20240910,131400,831154100,16940,16940,16940,16940,0
|
|
20240910,131300,831154100,16940,16950,16950,16940,114
|
|
20240910,131200,829221940,16950,16950,16950,16950,0
|
|
20240910,131100,829221940,16950,16950,16950,16950,0
|
|
20240910,131000,829221940,16950,16950,16950,16950,159
|
|
20240910,130900,826526890,16960,16960,16960,16960,0
|
|
20240910,130800,826526890,16960,16960,16960,16960,10
|
|
20240910,130700,826357290,16960,16980,16980,16960,330
|
|
20240910,130600,820757230,16970,16970,16970,16970,0
|
|
20240910,130500,820757230,16970,16970,16970,16970,0
|
|
20240910,130400,820757230,16970,16970,16970,16970,0
|
|
20240910,130300,820757230,16970,16970,16970,16970,0
|
|
20240910,130200,820757230,16970,16970,16970,16970,0
|
|
20240910,130100,820757230,16970,16980,16980,16970,164
|
|
20240910,130000,817973830,17010,16990,17010,16990,11
|
|
20240910,125900,817786920,16970,16970,16970,16970,0
|
|
20240910,125800,817786920,16970,16970,16970,16970,0
|
|
20240910,125700,817786920,16970,16970,16970,16970,0
|
|
20240910,125600,817786920,16970,16970,16970,16970,0
|
|
20240910,125500,817786920,16970,16970,16970,16970,0
|
|
20240910,125400,817786920,16970,16970,16970,16970,0
|
|
20240910,125300,817786920,16970,16970,16970,16970,0
|
|
20240910,125200,817786920,16970,16970,16970,16970,0
|
|
20240910,125100,817786920,16970,16970,16970,16970,0
|
|
20240910,125000,817786920,16970,16970,16970,16960,448
|
|
20240910,124900,810184370,16970,16970,16970,16970,0
|
|
20240910,124800,810184370,16970,16970,16970,16970,0
|
|
20240910,124700,810184370,16970,16970,16970,16970,6
|
|
20240910,124600,810082550,16970,16970,16970,16970,0
|
|
20240910,124500,810082550,16970,16970,16970,16970,0
|
|
20240910,124400,810082550,16970,16970,16970,16970,0
|
|
20240910,124300,810082550,16970,17010,17010,16970,205
|
|
20240910,124200,806602970,17000,17000,17000,17000,0
|
|
20240910,124100,806602970,17000,17000,17000,17000,0
|
|
20240910,124000,806602970,17000,17000,17000,17000,0
|
|
20240910,123900,806602970,17000,17000,17000,17000,0
|
|
20240910,123800,806602970,17000,17000,17000,17000,0
|
|
20240910,123700,806602970,17000,17000,17000,17000,0
|
|
20240910,123600,806602970,17000,17000,17000,17000,0
|
|
20240910,123500,806602970,17000,17000,17000,17000,91
|
|
20240910,123400,805055970,16970,16970,16970,16970,0
|
|
20240910,123300,805055970,16970,16970,16970,16970,0
|
|
20240910,123200,805055970,16970,16970,16970,16970,0
|
|
20240910,123100,805055970,16970,16970,16970,16970,30
|
|
20240910,123000,804546870,16970,16970,16970,16970,0
|
|
20240910,122900,804546870,16970,16970,16970,16970,0
|
|
20240910,122800,804546870,16970,16970,16970,16970,0
|
|
20240910,122700,804546870,16970,16970,16970,16970,0
|
|
20240910,122600,804546870,16970,16970,16970,16970,1
|
|
20240910,122500,804529900,17000,16990,17000,16990,285
|
|
20240910,122400,799686300,16990,16990,16990,16990,0
|
|
20240910,122300,799686300,16990,16990,16990,16990,0
|
|
20240910,122200,799686300,16990,16990,16990,16990,3
|
|
20240910,122100,799635330,16990,16990,16990,16990,0
|
|
20240910,122000,799635330,16990,16990,16990,16990,0
|
|
20240910,121900,799635330,16990,16990,16990,16990,0
|
|
20240910,121800,799635330,16990,16990,16990,16990,0
|
|
20240910,121700,799635330,16990,16990,16990,16990,480
|
|
20240910,121600,791480130,16970,16970,16970,16970,0
|
|
20240910,121500,791480130,16970,16970,16970,16970,1
|
|
20240910,121400,791463160,16960,16970,16970,16930,527
|
|
20240910,121300,782530500,16970,17030,17030,16970,125
|
|
20240910,121200,780405180,17000,17000,17000,17000,0
|
|
20240910,121100,780405180,17000,17000,17000,17000,0
|
|
20240910,121000,780405180,17000,17000,17000,17000,0
|
|
20240910,120900,780405180,17000,17050,17050,17000,880
|
|
20240910,120800,765421660,17050,17050,17050,17050,0
|
|
20240910,120700,765421660,17050,17060,17060,17050,5
|
|
20240910,120600,765336390,17060,17060,17060,17060,0
|
|
20240910,120500,765336390,17060,17060,17060,17060,0
|
|
20240910,120400,765336390,17060,17060,17060,17060,0
|
|
20240910,120300,765336390,17060,17060,17060,17060,0
|
|
20240910,120200,765336390,17060,17060,17060,17060,0
|
|
20240910,120100,765336390,17060,17060,17060,17060,0
|
|
20240910,120000,765336390,17060,17060,17060,17060,1
|
|
20240910,115900,765319330,17060,17060,17060,17060,5
|
|
20240910,115800,765234030,17050,17040,17050,17040,38
|
|
20240910,115700,764586460,17030,17030,17030,17030,0
|
|
20240910,115600,764586460,17030,17030,17030,17030,34
|
|
20240910,115500,764007440,17030,17030,17030,17030,1
|
|
20240910,115400,763990410,17040,17040,17040,17040,6
|
|
20240910,115300,763888170,17040,17040,17040,17040,20
|
|
20240910,115200,763547370,17040,17040,17040,17040,5
|
|
20240910,115100,763462170,17040,17040,17040,17030,85
|
|
20240910,115000,762014270,17040,17060,17060,17040,2
|
|
20240910,114900,761980170,17040,17040,17040,17040,0
|
|
20240910,114800,761980170,17040,17040,17040,17040,3
|
|
20240910,114700,761929050,17040,17040,17040,17040,0
|
|
20240910,114600,761929050,17040,17040,17040,17040,0
|
|
20240910,114500,761929050,17040,17040,17040,17040,0
|
|
20240910,114400,761929050,17040,17040,17040,17040,1
|
|
20240910,114300,761912010,17030,17030,17030,17030,82
|
|
20240910,114200,760515550,17030,17030,17030,17030,1
|
|
20240910,114100,760498520,17030,17030,17030,17030,0
|
|
20240910,114000,760498520,17030,17020,17030,17020,3
|
|
20240910,113900,760447440,17020,17010,17050,17000,24
|
|
20240910,113800,760039030,17020,17000,17020,17000,3
|
|
20240910,113700,759987990,17000,17000,17000,17000,0
|
|
20240910,113600,759987990,17000,17000,17000,17000,9
|
|
20240910,113500,759834990,17000,17000,17000,17000,0
|
|
20240910,113400,759834990,17000,17000,17000,17000,1
|
|
20240910,113300,759817990,17010,16970,17010,16970,125
|
|
20240910,113200,757692790,16990,16990,16990,16990,0
|
|
20240910,113100,757692790,16990,16990,16990,16990,1
|
|
20240910,113000,757675800,16970,16970,16970,16970,480
|
|
20240910,112900,749530200,16950,16950,16950,16950,50
|
|
20240910,112800,748682700,16960,16960,16960,16960,0
|
|
20240910,112700,748682700,16960,16990,16990,16960,655
|
|
20240910,112600,737561680,16990,17000,17000,16990,84
|
|
20240910,112500,736133720,17000,17000,17000,17000,0
|
|
20240910,112400,736133720,17000,17000,17000,17000,0
|
|
20240910,112300,736133720,17000,17000,17000,17000,0
|
|
20240910,112200,736133720,17000,17000,17000,17000,288
|
|
20240910,112100,731237720,17000,16990,17000,16990,43
|
|
20240910,112000,730506820,16980,16980,16980,16980,0
|
|
20240910,111900,730506820,16980,16980,16980,16980,0
|
|
20240910,111800,730506820,16980,16980,16980,16980,0
|
|
20240910,111700,730506820,16980,16980,16980,16980,0
|
|
20240910,111600,730506820,16980,16980,16980,16980,53
|
|
20240910,111500,729606880,17000,17000,17000,17000,42
|
|
20240910,111400,728892880,17000,17020,17020,17000,357
|
|
20240910,111300,722822720,17020,17020,17020,17020,1
|
|
20240910,111200,722805700,17060,17070,17070,17060,479
|
|
20240910,111100,714631610,17010,17000,17010,17000,406
|
|
20240910,111000,707729490,17000,17000,17000,17000,0
|
|
20240910,110900,707729490,17000,17000,17000,17000,1
|
|
20240910,110800,707712490,16970,16970,16970,16970,0
|
|
20240910,110700,707712490,16970,16930,16970,16930,510
|
|
20240910,110600,699061430,16960,16960,16960,16960,1076
|
|
20240910,110500,680812470,16960,16950,16960,16930,676
|
|
20240910,110400,669354420,16960,17050,17050,16960,1868
|
|
20240910,110300,637587640,17050,17070,17070,17050,559
|
|
20240910,110200,628053400,17080,17080,17080,17080,15
|
|
20240910,110100,627797200,17080,17110,17110,17070,184
|
|
20240910,110000,624653050,17100,17100,17100,17100,0
|
|
20240910,105900,624653050,17100,17100,17100,17100,2
|
|
20240910,105800,624618850,17100,17100,17100,17090,508
|
|
20240910,105700,615937000,17120,17120,17120,17120,2
|
|
20240910,105600,615902760,17120,17120,17120,17120,1
|
|
20240910,105500,615885640,17110,17110,17110,17110,0
|
|
20240910,105400,615885640,17110,17110,17110,17110,0
|
|
20240910,105300,615885640,17110,17110,17110,17110,23
|
|
20240910,105200,615492110,17090,17090,17090,17090,0
|
|
20240910,105100,615492110,17090,17090,17090,17090,0
|
|
20240910,105000,615492110,17090,17110,17110,17090,23
|
|
20240910,104900,615098980,17100,17100,17100,17100,50
|
|
20240910,104800,614243980,17090,17090,17090,17090,0
|
|
20240910,104700,614243980,17090,17090,17090,17090,0
|
|
20240910,104600,614243980,17090,17100,17100,17090,100
|
|
20240910,104500,612534800,17110,17110,17110,17110,0
|
|
20240910,104400,612534800,17110,17120,17120,17110,150
|
|
20240910,104300,609968080,17120,17120,17120,17120,20
|
|
20240910,104200,609625680,17120,17120,17120,17120,0
|
|
20240910,104100,609625680,17120,17120,17120,17120,0
|
|
20240910,104000,609625680,17120,17120,17120,17120,0
|
|
20240910,103900,609625680,17120,17120,17120,17120,0
|
|
20240910,103800,609625680,17120,17120,17120,17120,0
|
|
20240910,103700,609625680,17120,17120,17120,17120,3
|
|
20240910,103600,609574320,17120,17120,17120,17120,0
|
|
20240910,103500,609574320,17120,17120,17120,17120,0
|
|
20240910,103400,609574320,17120,17120,17120,17110,383
|
|
20240910,103300,603018920,17140,17140,17140,17140,0
|
|
20240910,103200,603018920,17140,17140,17140,17140,0
|
|
20240910,103100,603018920,17140,17140,17140,17140,0
|
|
20240910,103000,603018920,17140,17140,17140,17140,0
|
|
20240910,102900,603018920,17140,17140,17140,17140,1
|
|
20240910,102800,603001780,17140,17140,17140,17140,4
|
|
20240910,102700,602933220,17120,17120,17120,17120,0
|
|
20240910,102600,602933220,17120,17120,17120,17120,2
|
|
20240910,102500,602898980,17170,17120,17170,17120,278
|
|
20240910,102400,598139520,17120,17120,17120,17120,58
|
|
20240910,102300,597146560,17130,17170,17170,17120,457
|
|
20240910,102200,589306470,17170,17190,17200,17170,348
|
|
20240910,102100,583327910,17190,17160,17190,17160,5
|
|
20240910,102000,583241990,17160,17170,17170,17140,179
|
|
20240910,101900,580169840,17170,17140,17170,17140,209
|
|
20240910,101800,576585400,17130,17130,17130,17130,0
|
|
20240910,101700,576585400,17130,17120,17130,17120,53
|
|
20240910,101600,575677910,17120,17120,17120,17120,20
|
|
20240910,101500,575335510,17110,17110,17110,17110,16
|
|
20240910,101400,575061750,17090,17100,17100,17090,2
|
|
20240910,101300,575027560,17100,17100,17100,17100,0
|
|
20240910,101200,575027560,17100,17080,17100,17080,17
|
|
20240910,101100,574736940,17080,17080,17090,17060,319
|
|
20240910,101000,569293990,17080,17060,17080,17060,19
|
|
20240910,100900,568969550,17060,17100,17150,17040,3331
|
|
20240910,100800,512170380,17100,17070,17150,17060,33
|
|
20240910,100700,511606630,17070,17080,17150,17050,75
|
|
20240910,100600,510323470,17030,17090,17130,17030,5104
|
|
20240910,100500,423258340,17080,17120,17120,17080,210
|
|
20240910,100400,419670700,17130,17130,17130,17110,66
|
|
20240910,100300,418540180,17110,17110,17110,17110,0
|
|
20240910,100200,418540180,17110,17140,17140,17110,6
|
|
20240910,100100,418437490,17120,17120,17120,17120,0
|
|
20240910,100000,418437490,17120,17070,17120,17070,317
|
|
20240910,095900,413020630,17050,17050,17050,17050,70
|
|
20240910,095800,411827130,17020,17020,17020,17020,63
|
|
20240910,095700,410754870,17020,17020,17020,17020,80
|
|
20240910,095600,409393270,17020,17020,17020,17020,2
|
|
20240910,095500,409359230,17000,17080,17080,17000,252
|
|
20240910,095400,405055150,16980,17040,17040,16980,2000
|
|
20240910,095300,371090570,17080,17110,17110,17080,1000
|
|
20240910,095200,354008070,17120,17110,17120,17110,2
|
|
20240910,095100,353973840,17100,17100,17100,17100,7
|
|
20240910,095000,353854140,17100,17100,17100,17100,0
|
|
20240910,094900,353854140,17100,17100,17100,17100,0
|
|
20240910,094800,353854140,17100,17100,17100,17100,1
|
|
20240910,094700,353837040,17080,17070,17090,17070,453
|
|
20240910,094600,346098900,17070,17070,17070,17070,0
|
|
20240910,094500,346098900,17070,17070,17070,17070,0
|
|
20240910,094400,346098900,17070,17070,17070,17070,8
|
|
20240910,094300,345962340,17010,17000,17070,17000,14
|
|
20240910,094200,345723640,16980,17030,17030,16980,15
|
|
20240910,094100,345468530,17030,17030,17030,17030,131
|
|
20240910,094000,343237600,17000,17000,17000,17000,480
|
|
20240910,093900,335077600,16930,17000,17000,16930,1550
|
|
20240910,093800,308764800,16970,16970,16970,16970,56
|
|
20240910,093700,307814480,16960,16940,16970,16940,747
|
|
20240910,093600,295151730,16900,16960,16960,16890,1519
|
|
20240910,093500,269434540,16960,17010,17010,16960,1602
|
|
20240910,093400,242228500,17020,17020,17020,17020,10
|
|
20240910,093300,242058300,17080,17080,17080,17080,0
|
|
20240910,093200,242058300,17080,17080,17080,17080,305
|
|
20240910,093100,236848900,17000,17030,17030,17000,71
|
|
20240910,093000,235640130,17080,17120,17120,17080,371
|
|
20240910,092900,229299520,17200,17120,17200,17120,10
|
|
20240910,092800,229127770,17120,17120,17120,17120,11
|
|
20240910,092700,228939450,17100,17100,17100,17100,8
|
|
20240910,092600,228802650,17100,17100,17100,17080,17
|
|
20240910,092500,228511990,17100,17100,17100,17100,1
|
|
20240910,092400,228494890,17080,17050,17080,17050,12
|
|
20240910,092300,228290250,17050,17050,17050,17030,13
|
|
20240910,092200,228068620,17040,16990,17110,16990,1580
|
|
20240910,092100,201099300,16990,17000,17000,16990,47
|
|
20240910,092000,200300470,17000,17030,17030,17000,42
|
|
20240910,091900,199585270,17000,17000,17000,17000,5
|
|
20240910,091800,199500270,17050,17000,17050,17000,231
|
|
20240910,091700,195568460,17010,16950,17040,16950,869
|
|
20240910,091600,180802610,16970,17000,17010,16950,563
|
|
20240910,091500,171240810,17050,16970,17050,16960,1126
|
|
20240910,091400,152097890,16980,17130,17130,16970,2574
|
|
20240910,091300,108238270,17140,17140,17140,17140,7
|
|
20240910,091200,108118290,17260,17210,17260,17130,413
|
|
20240910,091100,101006990,17210,17210,17210,17210,0
|
|
20240910,091000,101006990,17210,17210,17210,17210,71
|
|
20240910,090900,99785080,17210,17210,17210,17210,0
|
|
20240910,090800,99785080,17210,17210,17210,17210,17
|
|
20240910,090700,99492510,17190,17290,17300,17190,129
|
|
20240910,090600,97261120,17290,17290,17290,17290,137
|
|
20240910,090500,94892390,17290,17250,17290,17240,285
|
|
20240910,090400,89971990,17250,17210,17250,17210,370
|
|
20240910,090300,83600940,17210,17140,17230,17140,948
|
|
20240910,090200,67303690,17140,17170,17170,17140,65
|
|
20240910,090100,66188880,17240,17210,17260,17200,195
|
|
20240910,090000,62831340,17280,17180,17280,17180,3657
|