623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192000,732139690,17760,17760,17760,17760,2003
|
|
20240912,191900,732139690,17760,17760,17760,17760,0
|
|
20240912,191800,732139690,17760,17760,17760,17760,0
|
|
20240912,191700,732139690,17760,17760,17760,17760,0
|
|
20240912,191600,732139690,17760,17760,17760,17760,0
|
|
20240912,191500,732139690,17760,17760,17760,17760,0
|
|
20240912,191400,732139690,17760,17760,17760,17760,0
|
|
20240912,191300,732139690,17760,17760,17760,17760,0
|
|
20240912,191200,732139690,17760,17760,17760,17760,0
|
|
20240912,191100,732139690,17760,17760,17760,17760,0
|
|
20240912,191000,732139690,17760,17760,17760,17760,0
|
|
20240912,190900,732139690,17760,17760,17760,17760,0
|
|
20240912,190800,732139690,17760,17760,17760,17760,0
|
|
20240912,190700,732139690,17760,17760,17760,17760,0
|
|
20240912,190600,732139690,17760,17760,17760,17760,0
|
|
20240912,190500,732139690,17760,17760,17760,17760,0
|
|
20240912,190400,732139690,17760,17760,17760,17760,0
|
|
20240912,190300,732139690,17760,17760,17760,17760,0
|
|
20240912,190200,732139690,17760,17760,17760,17760,0
|
|
20240912,190100,732139690,17760,17760,17760,17760,0
|
|
20240912,190000,732139690,17760,17760,17760,17760,0
|
|
20240912,185900,732139690,17760,17760,17760,17760,0
|
|
20240912,185800,732139690,17760,17760,17760,17760,0
|
|
20240912,185700,732139690,17760,17760,17760,17760,0
|
|
20240912,185600,732139690,17760,17760,17760,17760,0
|
|
20240912,185500,732139690,17760,17760,17760,17760,0
|
|
20240912,185400,732139690,17760,17760,17760,17760,0
|
|
20240912,185300,732139690,17760,17760,17760,17760,0
|
|
20240912,185200,732139690,17760,17760,17760,17760,0
|
|
20240912,185100,732139690,17760,17760,17760,17760,0
|
|
20240912,185000,732139690,17760,17760,17760,17760,2003
|
|
20240912,184900,732139690,17760,17760,17760,17760,0
|
|
20240912,184800,732139690,17760,17760,17760,17760,0
|
|
20240912,184700,732139690,17760,17760,17760,17760,0
|
|
20240912,184600,732139690,17760,17760,17760,17760,0
|
|
20240912,184500,732139690,17760,17760,17760,17760,0
|
|
20240912,184400,732139690,17760,17760,17760,17760,0
|
|
20240912,184300,732139690,17760,17760,17760,17760,0
|
|
20240912,184200,732139690,17760,17760,17760,17760,0
|
|
20240912,184100,732139690,17760,17760,17760,17760,0
|
|
20240912,184000,732139690,17760,17760,17760,17760,0
|
|
20240912,183900,732139690,17760,17760,17760,17760,0
|
|
20240912,183800,732139690,17760,17760,17760,17760,0
|
|
20240912,183700,732139690,17760,17760,17760,17760,0
|
|
20240912,183600,732139690,17760,17760,17760,17760,0
|
|
20240912,183500,732139690,17760,17760,17760,17760,0
|
|
20240912,183400,732139690,17760,17760,17760,17760,0
|
|
20240912,183300,732139690,17760,17760,17760,17760,0
|
|
20240912,183200,732139690,17760,17760,17760,17760,0
|
|
20240912,183100,732139690,17760,17760,17760,17760,0
|
|
20240912,183000,732139690,17760,17760,17760,17760,0
|
|
20240912,182900,732139690,17760,17760,17760,17760,0
|
|
20240912,182800,732139690,17760,17760,17760,17760,0
|
|
20240912,182700,732139690,17760,17760,17760,17760,0
|
|
20240912,182600,732139690,17760,17760,17760,17760,0
|
|
20240912,182500,732139690,17760,17760,17760,17760,0
|
|
20240912,182400,732139690,17760,17760,17760,17760,0
|
|
20240912,182300,732139690,17760,17760,17760,17760,0
|
|
20240912,182200,732139690,17760,17760,17760,17760,0
|
|
20240912,182100,732139690,17760,17760,17760,17760,0
|
|
20240912,182000,732139690,17760,17760,17760,17760,2003
|
|
20240912,181900,732139690,17760,17760,17760,17760,0
|
|
20240912,181800,732139690,17760,17760,17760,17760,0
|
|
20240912,181700,732139690,17760,17760,17760,17760,0
|
|
20240912,181600,732139690,17760,17760,17760,17760,0
|
|
20240912,181500,732139690,17760,17760,17760,17760,0
|
|
20240912,181400,732139690,17760,17760,17760,17760,0
|
|
20240912,181300,732139690,17760,17760,17760,17760,0
|
|
20240912,181200,732139690,17760,17760,17760,17760,0
|
|
20240912,181100,732139690,17760,17760,17760,17760,0
|
|
20240912,181000,732139690,17760,17760,17760,17760,0
|
|
20240912,180900,732139690,17760,17760,17760,17760,0
|
|
20240912,180800,732139690,17760,17760,17760,17760,0
|
|
20240912,180700,732139690,17760,17760,17760,17760,0
|
|
20240912,180600,732139690,17760,17760,17760,17760,0
|
|
20240912,180500,732139690,17760,17760,17760,17760,0
|
|
20240912,180400,732139690,17760,17760,17760,17760,0
|
|
20240912,180300,732139690,17760,17760,17760,17760,0
|
|
20240912,180200,732139690,17760,17760,17760,17760,0
|
|
20240912,180100,732139690,17760,17760,17760,17760,0
|
|
20240912,180000,732139690,17760,17760,17760,17760,0
|
|
20240912,175900,732139690,17760,17760,17760,17760,0
|
|
20240912,175800,732139690,17760,17760,17760,17760,0
|
|
20240912,175700,732139690,17760,17760,17760,17760,0
|
|
20240912,175600,732139690,17760,17760,17760,17760,0
|
|
20240912,175500,732139690,17760,17760,17760,17760,0
|
|
20240912,175400,732139690,17760,17760,17760,17760,0
|
|
20240912,175300,732139690,17760,17760,17760,17760,0
|
|
20240912,175200,732139690,17760,17760,17760,17760,0
|
|
20240912,175100,732139690,17760,17760,17760,17760,0
|
|
20240912,175000,732139690,17760,17760,17760,17760,2003
|
|
20240912,174900,732139690,17760,17760,17760,17760,0
|
|
20240912,174800,732139690,17760,17760,17760,17760,0
|
|
20240912,174700,732139690,17760,17760,17760,17760,0
|
|
20240912,174600,732139690,17760,17760,17760,17760,0
|
|
20240912,174500,732139690,17760,17760,17760,17760,0
|
|
20240912,174400,732139690,17760,17760,17760,17760,0
|
|
20240912,174300,732139690,17760,17760,17760,17760,0
|
|
20240912,174200,732139690,17760,17760,17760,17760,0
|
|
20240912,174100,732139690,17760,17760,17760,17760,0
|
|
20240912,174000,732139690,17760,17760,17760,17760,0
|
|
20240912,173900,732139690,17760,17760,17760,17760,0
|
|
20240912,173800,732139690,17760,17760,17760,17760,0
|
|
20240912,173700,732139690,17760,17760,17760,17760,0
|
|
20240912,173600,732139690,17760,17760,17760,17760,0
|
|
20240912,173500,732139690,17760,17760,17760,17760,0
|
|
20240912,173400,732139690,17760,17760,17760,17760,0
|
|
20240912,173300,732139690,17760,17760,17760,17760,0
|
|
20240912,173200,732139690,17760,17760,17760,17760,0
|
|
20240912,173100,732139690,17760,17760,17760,17760,0
|
|
20240912,173000,732139690,17760,17760,17760,17760,0
|
|
20240912,172900,732139690,17760,17760,17760,17760,0
|
|
20240912,172800,732139690,17760,17760,17760,17760,0
|
|
20240912,172700,732139690,17760,17760,17760,17760,0
|
|
20240912,172600,732139690,17760,17760,17760,17760,0
|
|
20240912,172500,732139690,17760,17760,17760,17760,0
|
|
20240912,172400,732139690,17760,17760,17760,17760,0
|
|
20240912,172300,732139690,17760,17760,17760,17760,0
|
|
20240912,172200,732139690,17760,17760,17760,17760,0
|
|
20240912,172100,732139690,17760,17760,17760,17760,0
|
|
20240912,172000,732139690,17760,17760,17760,17760,2003
|
|
20240912,171900,732139690,17760,17760,17760,17760,0
|
|
20240912,171800,732139690,17760,17760,17760,17760,0
|
|
20240912,171700,732139690,17760,17760,17760,17760,0
|
|
20240912,171600,732139690,17760,17760,17760,17760,0
|
|
20240912,171500,732139690,17760,17760,17760,17760,0
|
|
20240912,171400,732139690,17760,17760,17760,17760,0
|
|
20240912,171300,732139690,17760,17760,17760,17760,0
|
|
20240912,171200,732139690,17760,17760,17760,17760,0
|
|
20240912,171100,732139690,17760,17760,17760,17760,0
|
|
20240912,171000,732139690,17760,17760,17760,17760,0
|
|
20240912,170900,732139690,17760,17760,17760,17760,0
|
|
20240912,170800,732139690,17760,17760,17760,17760,0
|
|
20240912,170700,732139690,17760,17760,17760,17760,0
|
|
20240912,170600,732139690,17760,17760,17760,17760,0
|
|
20240912,170500,732139690,17760,17760,17760,17760,0
|
|
20240912,170400,732139690,17760,17760,17760,17760,0
|
|
20240912,170300,732139690,17760,17760,17760,17760,0
|
|
20240912,170200,732139690,17760,17760,17760,17760,0
|
|
20240912,170100,732139690,17760,17760,17760,17760,0
|
|
20240912,170000,732139690,17760,17760,17760,17760,0
|
|
20240912,165900,732139690,17760,17760,17760,17760,0
|
|
20240912,165800,732139690,17760,17760,17760,17760,0
|
|
20240912,165700,732139690,17760,17760,17760,17760,0
|
|
20240912,165600,732139690,17760,17760,17760,17760,0
|
|
20240912,165500,732139690,17760,17760,17760,17760,0
|
|
20240912,165400,732139690,17760,17760,17760,17760,0
|
|
20240912,165300,732139690,17760,17760,17760,17760,0
|
|
20240912,165200,732139690,17760,17760,17760,17760,0
|
|
20240912,165100,732139690,17760,17760,17760,17760,0
|
|
20240912,165000,732139690,17760,17760,17760,17760,2003
|
|
20240912,164900,732139690,17760,17760,17760,17760,0
|
|
20240912,164800,732139690,17760,17760,17760,17760,0
|
|
20240912,164700,732139690,17760,17760,17760,17760,0
|
|
20240912,164600,732139690,17760,17760,17760,17760,0
|
|
20240912,164500,732139690,17760,17760,17760,17760,0
|
|
20240912,164400,732139690,17760,17760,17760,17760,0
|
|
20240912,164300,732139690,17760,17760,17760,17760,0
|
|
20240912,164200,732139690,17760,17760,17760,17760,0
|
|
20240912,164100,732139690,17760,17760,17760,17760,0
|
|
20240912,164000,732139690,17760,17760,17760,17760,0
|
|
20240912,163900,732139690,17760,17760,17760,17760,0
|
|
20240912,163800,732139690,17760,17760,17760,17760,0
|
|
20240912,163700,732139690,17760,17760,17760,17760,0
|
|
20240912,163600,732139690,17760,17760,17760,17760,0
|
|
20240912,163500,732139690,17760,17760,17760,17760,0
|
|
20240912,163400,732139690,17760,17760,17760,17760,0
|
|
20240912,163300,732139690,17760,17760,17760,17760,0
|
|
20240912,163200,732139690,17760,17760,17760,17760,0
|
|
20240912,163100,732139690,17760,17760,17760,17760,0
|
|
20240912,163000,732139690,17760,17760,17760,17760,0
|
|
20240912,162900,732139690,17760,17760,17760,17760,0
|
|
20240912,162800,732139690,17760,17760,17760,17760,0
|
|
20240912,162700,732139690,17760,17760,17760,17760,0
|
|
20240912,162600,732139690,17760,17760,17760,17760,0
|
|
20240912,162500,732139690,17760,17760,17760,17760,0
|
|
20240912,162400,732139690,17760,17760,17760,17760,0
|
|
20240912,162300,732139690,17760,17760,17760,17760,0
|
|
20240912,162200,732139690,17760,17760,17760,17760,0
|
|
20240912,162100,732139690,17760,17760,17760,17760,0
|
|
20240912,162000,732139690,17760,17760,17760,17760,2003
|
|
20240912,161900,732139690,17760,17760,17760,17760,0
|
|
20240912,161800,732139690,17760,17760,17760,17760,0
|
|
20240912,161700,732139690,17760,17760,17760,17760,0
|
|
20240912,161600,732139690,17760,17760,17760,17760,0
|
|
20240912,161500,732139690,17760,17760,17760,17760,0
|
|
20240912,161400,732139690,17760,17760,17760,17760,0
|
|
20240912,161300,732139690,17760,17760,17760,17760,0
|
|
20240912,161200,732139690,17760,17760,17760,17760,0
|
|
20240912,161100,732139690,17760,17760,17760,17760,0
|
|
20240912,161000,732139690,17760,17760,17760,17760,0
|
|
20240912,160900,732139690,17760,17760,17760,17760,0
|
|
20240912,160800,732139690,17760,17760,17760,17760,0
|
|
20240912,160700,732139690,17760,17760,17760,17760,0
|
|
20240912,160600,732139690,17760,17760,17760,17760,0
|
|
20240912,160500,732139690,17760,17760,17760,17760,0
|
|
20240912,160400,732139690,17760,17760,17760,17760,0
|
|
20240912,160300,732139690,17760,17760,17760,17760,0
|
|
20240912,160200,732139690,17760,17760,17760,17760,0
|
|
20240912,160100,732139690,17760,17760,17760,17760,0
|
|
20240912,160000,732139690,17760,17760,17760,17760,0
|
|
20240912,155900,732139690,17760,17760,17760,17760,0
|
|
20240912,155800,732139690,17760,17760,17760,17760,0
|
|
20240912,155700,732139690,17760,17760,17760,17760,0
|
|
20240912,155600,732139690,17760,17760,17760,17760,0
|
|
20240912,155500,732139690,17760,17760,17760,17760,0
|
|
20240912,155400,732139690,17760,17760,17760,17760,0
|
|
20240912,155300,732139690,17760,17760,17760,17760,0
|
|
20240912,155200,732139690,17760,17760,17760,17760,0
|
|
20240912,155100,732139690,17760,17760,17760,17760,0
|
|
20240912,155000,732139690,17760,17760,17760,17760,2003
|
|
20240912,154900,732139690,17760,17760,17760,17760,0
|
|
20240912,154800,732139690,17760,17760,17760,17760,0
|
|
20240912,154700,732139690,17760,17760,17760,17760,0
|
|
20240912,154600,732139690,17760,17760,17760,17760,0
|
|
20240912,154500,732139690,17760,17760,17760,17760,0
|
|
20240912,154400,732139690,17760,17760,17760,17760,0
|
|
20240912,154300,732139690,17760,17760,17760,17760,0
|
|
20240912,154200,732139690,17760,17760,17760,17760,0
|
|
20240912,154100,732139690,17760,17760,17760,17760,0
|
|
20240912,154000,732139690,17760,17760,17760,17760,0
|
|
20240912,153900,732139690,17760,17760,17760,17760,0
|
|
20240912,153800,732139690,17760,17760,17760,17760,0
|
|
20240912,153700,732139690,17760,17760,17760,17760,0
|
|
20240912,153600,732139690,17760,17760,17760,17760,0
|
|
20240912,153500,732139690,17760,17760,17760,17760,0
|
|
20240912,153400,732139690,17760,17760,17760,17760,0
|
|
20240912,153300,732139690,17760,17760,17760,17760,0
|
|
20240912,153200,732139690,17760,17760,17760,17760,0
|
|
20240912,153100,732139690,17760,17760,17760,17760,0
|
|
20240912,153000,732139690,17760,17760,17760,17760,2003
|
|
20240912,152900,696566410,17740,17740,17740,17740,0
|
|
20240912,152800,696566410,17740,17740,17740,17740,0
|
|
20240912,152700,696566410,17740,17740,17740,17740,0
|
|
20240912,152600,696566410,17740,17740,17740,17740,0
|
|
20240912,152500,696566410,17740,17740,17740,17740,0
|
|
20240912,152400,696566410,17740,17740,17740,17740,0
|
|
20240912,152300,696566410,17740,17740,17740,17740,0
|
|
20240912,152200,696566410,17740,17740,17740,17740,0
|
|
20240912,152100,696566410,17740,17740,17740,17740,0
|
|
20240912,152000,696566410,17740,17740,17740,17740,0
|
|
20240912,151900,696566410,17740,17740,17740,17740,234
|
|
20240912,151800,692415250,17730,17710,17730,17710,2453
|
|
20240912,151700,648972380,17710,17710,17710,17710,0
|
|
20240912,151600,648972380,17710,17720,17730,17710,118
|
|
20240912,151500,646880730,17730,17710,17730,17710,114
|
|
20240912,151400,644859660,17720,17720,17720,17720,35
|
|
20240912,151300,644239460,17720,17720,17720,17720,0
|
|
20240912,151200,644239460,17720,17720,17720,17720,1
|
|
20240912,151100,644221740,17730,17730,17730,17730,10
|
|
20240912,151000,644044440,17730,17730,17730,17730,10
|
|
20240912,150900,643867140,17700,17700,17700,17700,0
|
|
20240912,150800,643867140,17700,17700,17700,17700,0
|
|
20240912,150700,643867140,17700,17700,17700,17700,78
|
|
20240912,150600,642486540,17700,17700,17700,17700,22
|
|
20240912,150500,642097140,17710,17740,17740,17710,179
|
|
20240912,150400,638922840,17750,17750,17750,17750,0
|
|
20240912,150300,638922840,17750,17750,17750,17750,182
|
|
20240912,150200,635692340,17750,17750,17750,17750,89
|
|
20240912,150100,634112590,17750,17740,17750,17740,79
|
|
20240912,150000,632710360,17740,17740,17740,17740,0
|
|
20240912,145900,632710360,17740,17750,17750,17740,21
|
|
20240912,145800,632337620,17750,17750,17750,17750,0
|
|
20240912,145700,632337620,17750,17750,17750,17750,218
|
|
20240912,145600,628468120,17750,17750,17750,17750,16
|
|
20240912,145500,628184120,17750,17760,17760,17750,207
|
|
20240912,145400,624509800,17760,17760,17760,17760,0
|
|
20240912,145300,624509800,17760,17760,17760,17760,5
|
|
20240912,145200,624421000,17760,17760,17760,17760,5
|
|
20240912,145100,624332200,17760,17760,17760,17760,5
|
|
20240912,145000,624243400,17760,17750,17760,17750,6
|
|
20240912,144900,624136870,17760,17690,17760,17680,314
|
|
20240912,144800,618569220,17690,17690,17690,17690,20
|
|
20240912,144700,618215420,17690,17690,17690,17690,5
|
|
20240912,144600,618126970,17710,17700,17710,17700,433
|
|
20240912,144500,610460430,17700,17700,17700,17700,6
|
|
20240912,144400,610354230,17700,17700,17700,17700,32
|
|
20240912,144300,609787830,17700,17700,17700,17700,1
|
|
20240912,144200,609770130,17690,17690,17690,17690,0
|
|
20240912,144100,609770130,17690,17690,17690,17690,11
|
|
20240912,144000,609575540,17690,17690,17690,17690,0
|
|
20240912,143900,609575540,17690,17690,17690,17690,3
|
|
20240912,143800,609522470,17690,17690,17690,17690,5
|
|
20240912,143700,609434020,17690,17690,17690,17690,110
|
|
20240912,143600,607488120,17700,17700,17700,17700,0
|
|
20240912,143500,607488120,17700,17700,17700,17700,0
|
|
20240912,143400,607488120,17700,17700,17700,17700,0
|
|
20240912,143300,607488120,17700,17700,17700,17700,0
|
|
20240912,143200,607488120,17700,17700,17700,17700,1
|
|
20240912,143100,607470420,17690,17690,17690,17690,0
|
|
20240912,143000,607470420,17690,17690,17690,17690,3
|
|
20240912,142900,607417350,17700,17700,17700,17700,0
|
|
20240912,142800,607417350,17700,17700,17700,17700,0
|
|
20240912,142700,607417350,17700,17700,17700,17700,1
|
|
20240912,142600,607399650,17700,17700,17700,17700,50
|
|
20240912,142500,606514650,17700,17710,17710,17690,82
|
|
20240912,142400,605063260,17700,17700,17700,17700,200
|
|
20240912,142300,601523260,17700,17700,17700,17700,346
|
|
20240912,142200,595399060,17700,17730,17740,17700,678
|
|
20240912,142100,583393030,17720,17710,17720,17710,21
|
|
20240912,142000,583021020,17700,17660,17700,17660,405
|
|
20240912,141900,575854680,17680,17680,17680,17680,2
|
|
20240912,141800,575819320,17640,17640,17640,17640,484
|
|
20240912,141700,567281560,17640,17640,17640,17640,0
|
|
20240912,141600,567281560,17640,17640,17640,17640,0
|
|
20240912,141500,567281560,17640,17640,17640,17640,0
|
|
20240912,141400,567281560,17640,17650,17650,17620,711
|
|
20240912,141300,554744730,17660,17660,17660,17660,1
|
|
20240912,141200,554727070,17660,17660,17660,17660,3
|
|
20240912,141100,554674090,17660,17650,17660,17650,11
|
|
20240912,141000,554479920,17650,17650,17650,17650,0
|
|
20240912,140900,554479920,17650,17640,17650,17640,251
|
|
20240912,140800,550052210,17630,17640,17640,17630,58
|
|
20240912,140700,549029190,17650,17650,17650,17640,7
|
|
20240912,140600,548905680,17650,17650,17650,17650,4
|
|
20240912,140500,548835080,17670,17670,17670,17670,0
|
|
20240912,140400,548835080,17670,17690,17690,17650,508
|
|
20240912,140300,539860960,17710,17710,17710,17710,0
|
|
20240912,140200,539860960,17710,17700,17710,17700,2
|
|
20240912,140100,539825550,17690,17690,17690,17690,0
|
|
20240912,140000,539825550,17690,17690,17690,17690,5
|
|
20240912,135900,539737100,17700,17700,17700,17700,0
|
|
20240912,135800,539737100,17700,17690,17700,17690,14
|
|
20240912,135700,539489310,17700,17690,17700,17690,42
|
|
20240912,135600,538745930,17700,17700,17700,17680,31
|
|
20240912,135500,538197570,17700,17710,17720,17700,91
|
|
20240912,135400,536586380,17710,17710,17730,17710,12
|
|
20240912,135300,536373840,17710,17720,17720,17700,104
|
|
20240912,135200,534532980,17700,17720,17730,17700,191
|
|
20240912,135100,531148450,17720,17720,17720,17720,3
|
|
20240912,135000,531095290,17720,17720,17720,17720,19
|
|
20240912,134900,530758610,17720,17700,17720,17700,103
|
|
20240912,134800,528933490,17710,17700,17710,17700,80
|
|
20240912,134700,527517370,17700,17700,17700,17700,210
|
|
20240912,134600,523800370,17700,17700,17700,17700,518
|
|
20240912,134500,514631770,17690,17680,17690,17680,62
|
|
20240912,134400,513535010,17680,17680,17690,17680,43
|
|
20240912,134300,512774360,17670,17670,17670,17670,186
|
|
20240912,134200,509487740,17670,17670,17670,17670,3
|
|
20240912,134100,509434730,17680,17680,17690,17680,204
|
|
20240912,134000,505827880,17670,17660,17670,17660,164
|
|
20240912,133900,502930590,17660,17640,17660,17640,7
|
|
20240912,133800,502806990,17630,17630,17630,17630,1
|
|
20240912,133700,502789360,17630,17620,17660,17620,456
|
|
20240912,133600,494744060,17610,17580,17610,17580,610
|
|
20240912,133500,484012390,17580,17550,17580,17540,118
|
|
20240912,133400,481938560,17550,17550,17550,17550,137
|
|
20240912,133300,479534210,17540,17530,17580,17530,1370
|
|
20240912,133200,455491150,17530,17530,17530,17530,0
|
|
20240912,133100,455491150,17530,17530,17530,17530,0
|
|
20240912,133000,455491150,17530,17510,17530,17510,213
|
|
20240912,132900,451760610,17510,17510,17510,17510,0
|
|
20240912,132800,451760610,17510,17510,17510,17510,26
|
|
20240912,132700,451305350,17510,17510,17510,17510,0
|
|
20240912,132600,451305350,17510,17510,17510,17510,0
|
|
20240912,132500,451305350,17510,17510,17510,17510,0
|
|
20240912,132400,451305350,17510,17510,17510,17510,38
|
|
20240912,132300,450639970,17510,17510,17510,17510,0
|
|
20240912,132200,450639970,17510,17510,17510,17510,0
|
|
20240912,132100,450639970,17510,17510,17510,17510,5
|
|
20240912,132000,450552420,17500,17500,17500,17500,0
|
|
20240912,131900,450552420,17500,17500,17500,17500,0
|
|
20240912,131800,450552420,17500,17500,17500,17500,31
|
|
20240912,131700,450009920,17500,17500,17500,17500,0
|
|
20240912,131600,450009920,17500,17500,17500,17500,0
|
|
20240912,131500,450009920,17500,17500,17500,17500,218
|
|
20240912,131400,446194920,17510,17510,17510,17510,20
|
|
20240912,131300,445844720,17520,17520,17520,17520,0
|
|
20240912,131200,445844720,17520,17520,17520,17520,0
|
|
20240912,131100,445844720,17520,17520,17520,17520,0
|
|
20240912,131000,445844720,17520,17520,17520,17520,50
|
|
20240912,130900,444968720,17520,17520,17520,17520,11
|
|
20240912,130800,444776000,17520,17520,17520,17520,10
|
|
20240912,130700,444600800,17500,17500,17500,17500,0
|
|
20240912,130600,444600800,17500,17500,17500,17500,0
|
|
20240912,130500,444600800,17500,17510,17510,17500,70
|
|
20240912,130400,443375490,17500,17500,17500,17500,0
|
|
20240912,130300,443375490,17500,17500,17500,17500,0
|
|
20240912,130200,443375490,17500,17510,17510,17500,11
|
|
20240912,130100,443182960,17500,17500,17500,17500,0
|
|
20240912,130000,443182960,17500,17500,17500,17500,0
|
|
20240912,125900,443182960,17500,17500,17500,17500,0
|
|
20240912,125800,443182960,17500,17500,17500,17500,1
|
|
20240912,125700,443165460,17490,17490,17490,17490,61
|
|
20240912,125600,442098570,17490,17490,17490,17490,0
|
|
20240912,125500,442098570,17490,17510,17510,17490,401
|
|
20240912,125400,435081030,17520,17520,17520,17520,0
|
|
20240912,125300,435081030,17520,17520,17520,17520,0
|
|
20240912,125200,435081030,17520,17520,17520,17520,77
|
|
20240912,125100,433731990,17530,17530,17530,17530,2
|
|
20240912,125000,433696930,17550,17540,17550,17540,847
|
|
20240912,124900,418838600,17530,17530,17530,17530,113
|
|
20240912,124800,416857710,17500,17500,17500,17500,4
|
|
20240912,124700,416787710,17500,17500,17500,17500,2
|
|
20240912,124600,416752710,17500,17500,17500,17500,2
|
|
20240912,124500,416717710,17500,17500,17500,17500,0
|
|
20240912,124400,416717710,17500,17480,17500,17480,6
|
|
20240912,124300,416612730,17490,17490,17490,17490,0
|
|
20240912,124200,416612730,17490,17490,17490,17490,0
|
|
20240912,124100,416612730,17490,17490,17490,17490,0
|
|
20240912,124000,416612730,17490,17490,17490,17490,1
|
|
20240912,123900,416595240,17500,17500,17500,17500,0
|
|
20240912,123800,416595240,17500,17490,17500,17490,100
|
|
20240912,123700,414845250,17500,17470,17500,17470,78
|
|
20240912,123600,413480300,17470,17470,17470,17470,0
|
|
20240912,123500,413480300,17470,17470,17470,17470,0
|
|
20240912,123400,413480300,17470,17470,17470,17460,99
|
|
20240912,123300,411750860,17480,17480,17480,17480,10
|
|
20240912,123200,411576060,17490,17490,17490,17490,1
|
|
20240912,123100,411558570,17490,17490,17490,17490,10
|
|
20240912,123000,411383670,17490,17490,17490,17490,1
|
|
20240912,122900,411366180,17490,17490,17490,17490,28
|
|
20240912,122800,410876460,17470,17470,17470,17470,0
|
|
20240912,122700,410876460,17470,17470,17470,17470,1
|
|
20240912,122600,410858990,17470,17470,17470,17470,1
|
|
20240912,122500,410841520,17470,17470,17470,17470,0
|
|
20240912,122400,410841520,17470,17470,17490,17470,19
|
|
20240912,122300,410509310,17450,17450,17450,17450,0
|
|
20240912,122200,410509310,17450,17470,17470,17450,190
|
|
20240912,122100,407193230,17490,17490,17490,17490,0
|
|
20240912,122000,407193230,17490,17490,17490,17490,55
|
|
20240912,121900,406231280,17490,17490,17490,17490,70
|
|
20240912,121800,405006980,17480,17520,17520,17480,505
|
|
20240912,121700,396178350,17520,17520,17520,17520,0
|
|
20240912,121600,396178350,17520,17520,17520,17520,0
|
|
20240912,121500,396178350,17520,17530,17530,17520,7
|
|
20240912,121400,396055690,17530,17530,17530,17530,2
|
|
20240912,121300,396020630,17530,17530,17530,17530,2
|
|
20240912,121200,395985570,17530,17530,17530,17530,0
|
|
20240912,121100,395985570,17530,17520,17530,17520,25
|
|
20240912,121000,395547440,17520,17530,17530,17520,2
|
|
20240912,120900,395512390,17530,17520,17530,17510,421
|
|
20240912,120800,388133640,17530,17530,17530,17530,0
|
|
20240912,120700,388133640,17530,17530,17530,17530,0
|
|
20240912,120600,388133640,17530,17530,17530,17530,10
|
|
20240912,120500,387958340,17530,17530,17530,17530,10
|
|
20240912,120400,387783040,17530,17530,17530,17530,7
|
|
20240912,120300,387660330,17530,17530,17530,17530,50
|
|
20240912,120200,386783830,17520,17520,17520,17520,0
|
|
20240912,120100,386783830,17520,17520,17520,17520,0
|
|
20240912,120000,386783830,17520,17520,17520,17520,0
|
|
20240912,115900,386783830,17520,17520,17520,17520,8
|
|
20240912,115800,386643670,17520,17520,17520,17520,58
|
|
20240912,115700,385627510,17530,17530,17530,17530,0
|
|
20240912,115600,385627510,17530,17530,17530,17530,0
|
|
20240912,115500,385627510,17530,17520,17530,17520,2
|
|
20240912,115400,385592460,17520,17520,17520,17520,0
|
|
20240912,115300,385592460,17520,17520,17520,17520,0
|
|
20240912,115200,385592460,17520,17520,17520,17520,0
|
|
20240912,115100,385592460,17520,17520,17520,17520,23
|
|
20240912,115000,385189500,17530,17530,17530,17530,0
|
|
20240912,114900,385189500,17530,17530,17530,17530,98
|
|
20240912,114800,383471560,17530,17530,17530,17530,14
|
|
20240912,114700,383226140,17520,17520,17520,17520,0
|
|
20240912,114600,383226140,17520,17520,17520,17520,0
|
|
20240912,114500,383226140,17520,17520,17520,17520,0
|
|
20240912,114400,383226140,17520,17520,17520,17520,20
|
|
20240912,114300,382875740,17520,17450,17520,17450,125
|
|
20240912,114200,380691250,17440,17440,17440,17440,1
|
|
20240912,114100,380673810,17440,17440,17440,17440,0
|
|
20240912,114000,380673810,17440,17440,17440,17440,0
|
|
20240912,113900,380673810,17440,17440,17440,17440,0
|
|
20240912,113800,380673810,17440,17440,17440,17440,0
|
|
20240912,113700,380673810,17440,17440,17440,17440,0
|
|
20240912,113600,380673810,17440,17440,17440,17440,0
|
|
20240912,113500,380673810,17440,17440,17440,17440,3
|
|
20240912,113400,380621490,17440,17440,17440,17440,6
|
|
20240912,113300,380516850,17440,17470,17470,17430,953
|
|
20240912,113200,363901930,17460,17470,17470,17460,24
|
|
20240912,113100,363482850,17470,17470,17470,17470,7
|
|
20240912,113000,363360560,17470,17470,17470,17470,6
|
|
20240912,112900,363255740,17470,17470,17490,17470,84
|
|
20240912,112800,361786700,17470,17470,17470,17470,1
|
|
20240912,112700,361769230,17450,17450,17450,17450,0
|
|
20240912,112600,361769230,17450,17450,17450,17450,0
|
|
20240912,112500,361769230,17450,17450,17450,17450,0
|
|
20240912,112400,361769230,17450,17460,17460,17450,55
|
|
20240912,112300,360809380,17490,17490,17490,17490,0
|
|
20240912,112200,360809380,17490,17490,17490,17490,53
|
|
20240912,112100,359882410,17460,17460,17460,17460,6
|
|
20240912,112000,359777650,17450,17450,17450,17450,0
|
|
20240912,111900,359777650,17450,17450,17450,17450,0
|
|
20240912,111800,359777650,17450,17450,17450,17450,411
|
|
20240912,111700,352605700,17450,17450,17450,17450,1
|
|
20240912,111600,352588250,17460,17500,17500,17460,354
|
|
20240912,111500,346399690,17500,17500,17500,17500,2
|
|
20240912,111400,346364690,17500,17500,17500,17500,18
|
|
20240912,111300,346049690,17530,17530,17530,17530,0
|
|
20240912,111200,346049690,17530,17520,17530,17520,9
|
|
20240912,111100,345891970,17500,17520,17520,17500,103
|
|
20240912,111000,344088410,17520,17520,17520,17520,5
|
|
20240912,110900,344000810,17510,17520,17520,17510,63
|
|
20240912,110800,342897630,17520,17520,17520,17520,0
|
|
20240912,110700,342897630,17520,17520,17520,17520,0
|
|
20240912,110600,342897630,17520,17520,17520,17520,1
|
|
20240912,110500,342880110,17520,17520,17520,17520,5
|
|
20240912,110400,342792510,17510,17510,17510,17510,4
|
|
20240912,110300,342722470,17510,17510,17510,17510,0
|
|
20240912,110200,342722470,17510,17510,17510,17510,156
|
|
20240912,110100,339990910,17500,17510,17510,17500,15
|
|
20240912,110000,339728360,17510,17490,17510,17490,74
|
|
20240912,105900,338433350,17490,17490,17490,17490,20
|
|
20240912,105800,338083550,17490,17490,17490,17490,1
|
|
20240912,105700,338066060,17490,17490,17490,17490,7
|
|
20240912,105600,337943630,17500,17500,17500,17500,0
|
|
20240912,105500,337943630,17500,17500,17500,17500,0
|
|
20240912,105400,337943630,17500,17500,17500,17500,31
|
|
20240912,105300,337401130,17520,17520,17520,17520,2
|
|
20240912,105200,337366090,17510,17510,17510,17510,0
|
|
20240912,105100,337366090,17510,17520,17520,17510,20
|
|
20240912,105000,337015790,17530,17530,17540,17530,132
|
|
20240912,104900,334701800,17530,17530,17530,17530,10
|
|
20240912,104800,334526500,17500,17500,17500,17500,4
|
|
20240912,104700,334456500,17500,17500,17500,17500,6
|
|
20240912,104600,334351500,17500,17500,17500,17500,5
|
|
20240912,104500,334264000,17500,17500,17540,17500,1007
|
|
20240912,104400,316610350,17500,17500,17500,17500,7
|
|
20240912,104300,316487850,17500,17500,17500,17500,1
|
|
20240912,104200,316470350,17500,17500,17500,17500,4
|
|
20240912,104100,316400350,17500,17490,17500,17490,3
|
|
20240912,104000,316347860,17480,17480,17480,17480,23
|
|
20240912,103900,315945820,17480,17490,17490,17480,156
|
|
20240912,103800,313218180,17500,17500,17500,17500,10
|
|
20240912,103700,313043180,17500,17510,17510,17500,146
|
|
20240912,103600,310487400,17530,17510,17530,17510,679
|
|
20240912,103500,298593500,17500,17440,17500,17440,608
|
|
20240912,103400,287971060,17440,17450,17450,17440,180
|
|
20240912,103300,284830160,17450,17450,17450,17450,0
|
|
20240912,103200,284830160,17450,17460,17460,17450,65
|
|
20240912,103100,283695870,17460,17460,17460,17460,32
|
|
20240912,103000,283137150,17470,17470,17470,17470,0
|
|
20240912,102900,283137150,17470,17470,17470,17470,66
|
|
20240912,102800,281984130,17480,17480,17480,17480,46
|
|
20240912,102700,281180050,17470,17470,17470,17470,2
|
|
20240912,102600,281145110,17490,17480,17490,17480,5
|
|
20240912,102500,281057690,17480,17480,17480,17480,0
|
|
20240912,102400,281057690,17480,17480,17480,17480,0
|
|
20240912,102300,281057690,17480,17480,17480,17480,0
|
|
20240912,102200,281057690,17480,17480,17480,17480,0
|
|
20240912,102100,281057690,17480,17500,17500,17480,30
|
|
20240912,102000,280532990,17500,17480,17500,17480,3
|
|
20240912,101900,280480510,17500,17490,17500,17490,23
|
|
20240912,101800,280078030,17500,17490,17500,17490,50
|
|
20240912,101700,279203300,17470,17460,17470,17460,57
|
|
20240912,101600,278207560,17460,17460,17460,17460,29
|
|
20240912,101500,277701220,17460,17460,17460,17460,0
|
|
20240912,101400,277701220,17460,17460,17460,17460,60
|
|
20240912,101300,276653620,17460,17460,17460,17460,0
|
|
20240912,101200,276653620,17460,17460,17460,17460,37
|
|
20240912,101100,276007600,17450,17450,17460,17450,4
|
|
20240912,101000,275937790,17440,17420,17440,17420,69
|
|
20240912,100900,274735490,17440,17420,17440,17420,14
|
|
20240912,100800,274491590,17420,17420,17420,17420,0
|
|
20240912,100700,274491590,17420,17420,17420,17420,16
|
|
20240912,100600,274212870,17400,17420,17420,17400,86
|
|
20240912,100500,272715370,17420,17420,17420,17420,0
|
|
20240912,100400,272715370,17420,17420,17420,17420,0
|
|
20240912,100300,272715370,17420,17420,17420,17420,11
|
|
20240912,100200,272523750,17420,17440,17440,17410,660
|
|
20240912,100100,261025920,17420,17420,17420,17420,2
|
|
20240912,100000,260991080,17420,17400,17420,17400,103
|
|
20240912,095900,259196840,17400,17410,17410,17400,57
|
|
20240912,095800,258204840,17410,17410,17410,17410,0
|
|
20240912,095700,258204840,17410,17430,17430,17410,111
|
|
20240912,095600,256271470,17440,17450,17450,17440,200
|
|
20240912,095500,252783200,17470,17470,17470,17470,0
|
|
20240912,095400,252783200,17470,17470,17470,17470,160
|
|
20240912,095300,249988000,17470,17470,17480,17470,111
|
|
20240912,095200,248047740,17450,17450,17450,17450,5
|
|
20240912,095100,247960490,17450,17450,17450,17450,60
|
|
20240912,095000,246913490,17450,17460,17460,17450,58
|
|
20240912,094900,245901340,17470,17470,17470,17470,0
|
|
20240912,094800,245901340,17470,17470,17470,17470,0
|
|
20240912,094700,245901340,17470,17470,17470,17470,247
|
|
20240912,094600,241586250,17480,17470,17520,17470,502
|
|
20240912,094500,232803570,17520,17500,17520,17420,410
|
|
20240912,094400,225647700,17500,17510,17540,17500,483
|
|
20240912,094300,217194040,17540,17520,17540,17520,223
|
|
20240912,094200,213286560,17510,17480,17510,17470,1642
|
|
20240912,094100,184567410,17480,17490,17490,17450,601
|
|
20240912,094000,174075400,17460,17480,17480,17460,214
|
|
20240912,093900,170336460,17470,17460,17470,17460,50
|
|
20240912,093800,169463360,17460,17430,17460,17430,1209
|
|
20240912,093700,148371450,17420,17420,17420,17420,43
|
|
20240912,093600,147622390,17420,17430,17430,17420,534
|
|
20240912,093500,138319460,17420,17420,17420,17420,32
|
|
20240912,093400,137762020,17410,17410,17410,17410,0
|
|
20240912,093300,137762020,17410,17390,17410,17350,442
|
|
20240912,093200,130068440,17390,17400,17400,17380,15
|
|
20240912,093100,129807680,17400,17390,17400,17390,2
|
|
20240912,093000,129772890,17390,17420,17430,17390,216
|
|
20240912,092900,126015680,17410,17360,17410,17360,985
|
|
20240912,092800,108886720,17360,17360,17360,17360,38
|
|
20240912,092700,108227040,17370,17370,17370,17370,377
|
|
20240912,092600,101678550,17370,17360,17370,17360,56
|
|
20240912,092500,100706170,17320,17310,17350,17310,567
|
|
20240912,092400,90876220,17310,17310,17340,17310,134
|
|
20240912,092300,88553710,17280,17280,17280,17280,1
|
|
20240912,092200,88536430,17280,17280,17280,17280,0
|
|
20240912,092100,88536430,17280,17320,17320,17280,105
|
|
20240912,092000,86721760,17320,17310,17320,17310,132
|
|
20240912,091900,84435570,17320,17320,17320,17320,158
|
|
20240912,091800,81699010,17320,17320,17320,17320,0
|
|
20240912,091700,81699010,17320,17340,17340,17320,18
|
|
20240912,091600,81387110,17340,17340,17340,17340,150
|
|
20240912,091500,78786110,17340,17340,17340,17340,1
|
|
20240912,091400,78768770,17320,17340,17340,17320,17
|
|
20240912,091300,78474120,17350,17380,17380,17350,804
|
|
20240912,091200,64505960,17370,17320,17370,17320,530
|
|
20240912,091100,55314280,17320,17270,17320,17270,444
|
|
20240912,091000,47641060,17280,17280,17280,17280,0
|
|
20240912,090900,47641060,17280,17280,17280,17280,35
|
|
20240912,090800,47036260,17280,17280,17280,17280,1
|
|
20240912,090700,47018980,17280,17340,17340,17280,25
|
|
20240912,090600,46586610,17300,17300,17300,17300,5
|
|
20240912,090500,46500110,17340,17290,17340,17290,1409
|
|
20240912,090400,22129650,17280,17240,17280,17240,601
|
|
20240912,090300,11752900,17240,17250,17250,17240,101
|
|
20240912,090200,10011650,17250,17250,17250,17250,10
|
|
20240912,090100,9839150,17270,17270,17270,17270,3
|
|
20240912,090000,9787340,17290,17060,17290,17060,573
|