583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184000,1714954570,19900,19900,19900,19900,969
|
|
20240906,183900,1714954570,19900,19900,19900,19900,0
|
|
20240906,183800,1714954570,19900,19900,19900,19900,0
|
|
20240906,183700,1714954570,19900,19900,19900,19900,0
|
|
20240906,183600,1714954570,19900,19900,19900,19900,0
|
|
20240906,183500,1714954570,19900,19900,19900,19900,0
|
|
20240906,183400,1714954570,19900,19900,19900,19900,0
|
|
20240906,183300,1714954570,19900,19900,19900,19900,0
|
|
20240906,183200,1714954570,19900,19900,19900,19900,0
|
|
20240906,183100,1714954570,19900,19900,19900,19900,0
|
|
20240906,183000,1714954570,19900,19900,19900,19900,0
|
|
20240906,182900,1714954570,19900,19900,19900,19900,0
|
|
20240906,182800,1714954570,19900,19900,19900,19900,0
|
|
20240906,182700,1714954570,19900,19900,19900,19900,0
|
|
20240906,182600,1714954570,19900,19900,19900,19900,0
|
|
20240906,182500,1714954570,19900,19900,19900,19900,0
|
|
20240906,182400,1714954570,19900,19900,19900,19900,0
|
|
20240906,182300,1714954570,19900,19900,19900,19900,0
|
|
20240906,182200,1714954570,19900,19900,19900,19900,0
|
|
20240906,182100,1714954570,19900,19900,19900,19900,0
|
|
20240906,182000,1714954570,19900,19900,19900,19900,0
|
|
20240906,181900,1714954570,19900,19900,19900,19900,0
|
|
20240906,181800,1714954570,19900,19900,19900,19900,0
|
|
20240906,181700,1714954570,19900,19900,19900,19900,0
|
|
20240906,181600,1714954570,19900,19900,19900,19900,0
|
|
20240906,181500,1714954570,19900,19900,19900,19900,0
|
|
20240906,181400,1714954570,19900,19900,19900,19900,0
|
|
20240906,181300,1714954570,19900,19900,19900,19900,0
|
|
20240906,181200,1714954570,19900,19900,19900,19900,0
|
|
20240906,181100,1714954570,19900,19900,19900,19900,0
|
|
20240906,181000,1714954570,19900,19900,19900,19900,969
|
|
20240906,180900,1714954570,19900,19900,19900,19900,0
|
|
20240906,180800,1714954570,19900,19900,19900,19900,0
|
|
20240906,180700,1714954570,19900,19900,19900,19900,0
|
|
20240906,180600,1714954570,19900,19900,19900,19900,0
|
|
20240906,180500,1714954570,19900,19900,19900,19900,0
|
|
20240906,180400,1714954570,19900,19900,19900,19900,0
|
|
20240906,180300,1714954570,19900,19900,19900,19900,0
|
|
20240906,180200,1714954570,19900,19900,19900,19900,0
|
|
20240906,180100,1714954570,19900,19900,19900,19900,0
|
|
20240906,180000,1714954570,19900,19900,19900,19900,0
|
|
20240906,175900,1714954570,19900,19900,19900,19900,0
|
|
20240906,175800,1714954570,19900,19900,19900,19900,0
|
|
20240906,175700,1714954570,19900,19900,19900,19900,0
|
|
20240906,175600,1714954570,19900,19900,19900,19900,0
|
|
20240906,175500,1714954570,19900,19900,19900,19900,0
|
|
20240906,175400,1714954570,19900,19900,19900,19900,0
|
|
20240906,175300,1714954570,19900,19900,19900,19900,0
|
|
20240906,175200,1714954570,19900,19900,19900,19900,0
|
|
20240906,175100,1714954570,19900,19900,19900,19900,0
|
|
20240906,175000,1714954570,19900,19900,19900,19900,0
|
|
20240906,174900,1714954570,19900,19900,19900,19900,0
|
|
20240906,174800,1714954570,19900,19900,19900,19900,0
|
|
20240906,174700,1714954570,19900,19900,19900,19900,0
|
|
20240906,174600,1714954570,19900,19900,19900,19900,0
|
|
20240906,174500,1714954570,19900,19900,19900,19900,0
|
|
20240906,174400,1714954570,19900,19900,19900,19900,0
|
|
20240906,174300,1714954570,19900,19900,19900,19900,0
|
|
20240906,174200,1714954570,19900,19900,19900,19900,0
|
|
20240906,174100,1714954570,19900,19900,19900,19900,0
|
|
20240906,174000,1714954570,19900,19900,19900,19900,969
|
|
20240906,173900,1714954570,19900,19900,19900,19900,0
|
|
20240906,173800,1714954570,19900,19900,19900,19900,0
|
|
20240906,173700,1714954570,19900,19900,19900,19900,0
|
|
20240906,173600,1714954570,19900,19900,19900,19900,0
|
|
20240906,173500,1714954570,19900,19900,19900,19900,0
|
|
20240906,173400,1714954570,19900,19900,19900,19900,0
|
|
20240906,173300,1714954570,19900,19900,19900,19900,0
|
|
20240906,173200,1714954570,19900,19900,19900,19900,0
|
|
20240906,173100,1714954570,19900,19900,19900,19900,0
|
|
20240906,173000,1714954570,19900,19900,19900,19900,0
|
|
20240906,172900,1714954570,19900,19900,19900,19900,0
|
|
20240906,172800,1714954570,19900,19900,19900,19900,0
|
|
20240906,172700,1714954570,19900,19900,19900,19900,0
|
|
20240906,172600,1714954570,19900,19900,19900,19900,0
|
|
20240906,172500,1714954570,19900,19900,19900,19900,0
|
|
20240906,172400,1714954570,19900,19900,19900,19900,0
|
|
20240906,172300,1714954570,19900,19900,19900,19900,0
|
|
20240906,172200,1714954570,19900,19900,19900,19900,0
|
|
20240906,172100,1714954570,19900,19900,19900,19900,0
|
|
20240906,172000,1714954570,19900,19900,19900,19900,0
|
|
20240906,171900,1714954570,19900,19900,19900,19900,0
|
|
20240906,171800,1714954570,19900,19900,19900,19900,0
|
|
20240906,171700,1714954570,19900,19900,19900,19900,0
|
|
20240906,171600,1714954570,19900,19900,19900,19900,0
|
|
20240906,171500,1714954570,19900,19900,19900,19900,0
|
|
20240906,171400,1714954570,19900,19900,19900,19900,0
|
|
20240906,171300,1714954570,19900,19900,19900,19900,0
|
|
20240906,171200,1714954570,19900,19900,19900,19900,0
|
|
20240906,171100,1714954570,19900,19900,19900,19900,0
|
|
20240906,171000,1714954570,19900,19900,19900,19900,969
|
|
20240906,170900,1714954570,19900,19900,19900,19900,0
|
|
20240906,170800,1714954570,19900,19900,19900,19900,0
|
|
20240906,170700,1714954570,19900,19900,19900,19900,0
|
|
20240906,170600,1714954570,19900,19900,19900,19900,0
|
|
20240906,170500,1714954570,19900,19900,19900,19900,0
|
|
20240906,170400,1714954570,19900,19900,19900,19900,0
|
|
20240906,170300,1714954570,19900,19900,19900,19900,0
|
|
20240906,170200,1714954570,19900,19900,19900,19900,0
|
|
20240906,170100,1714954570,19900,19900,19900,19900,0
|
|
20240906,170000,1714954570,19900,19900,19900,19900,0
|
|
20240906,165900,1714954570,19900,19900,19900,19900,0
|
|
20240906,165800,1714954570,19900,19900,19900,19900,0
|
|
20240906,165700,1714954570,19900,19900,19900,19900,0
|
|
20240906,165600,1714954570,19900,19900,19900,19900,0
|
|
20240906,165500,1714954570,19900,19900,19900,19900,0
|
|
20240906,165400,1714954570,19900,19900,19900,19900,0
|
|
20240906,165300,1714954570,19900,19900,19900,19900,0
|
|
20240906,165200,1714954570,19900,19900,19900,19900,0
|
|
20240906,165100,1714954570,19900,19900,19900,19900,0
|
|
20240906,165000,1714954570,19900,19900,19900,19900,0
|
|
20240906,164900,1714954570,19900,19900,19900,19900,0
|
|
20240906,164800,1714954570,19900,19900,19900,19900,0
|
|
20240906,164700,1714954570,19900,19900,19900,19900,0
|
|
20240906,164600,1714954570,19900,19900,19900,19900,0
|
|
20240906,164500,1714954570,19900,19900,19900,19900,0
|
|
20240906,164400,1714954570,19900,19900,19900,19900,0
|
|
20240906,164300,1714954570,19900,19900,19900,19900,0
|
|
20240906,164200,1714954570,19900,19900,19900,19900,0
|
|
20240906,164100,1714954570,19900,19900,19900,19900,0
|
|
20240906,164000,1714954570,19900,19900,19900,19900,969
|
|
20240906,163900,1714954570,19900,19900,19900,19900,0
|
|
20240906,163800,1714954570,19900,19900,19900,19900,0
|
|
20240906,163700,1714954570,19900,19900,19900,19900,0
|
|
20240906,163600,1714954570,19900,19900,19900,19900,0
|
|
20240906,163500,1714954570,19900,19900,19900,19900,0
|
|
20240906,163400,1714954570,19900,19900,19900,19900,0
|
|
20240906,163300,1714954570,19900,19900,19900,19900,0
|
|
20240906,163200,1714954570,19900,19900,19900,19900,0
|
|
20240906,163100,1714954570,19900,19900,19900,19900,0
|
|
20240906,163000,1714954570,19900,19900,19900,19900,0
|
|
20240906,162900,1714954570,19900,19900,19900,19900,0
|
|
20240906,162800,1714954570,19900,19900,19900,19900,0
|
|
20240906,162700,1714954570,19900,19900,19900,19900,0
|
|
20240906,162600,1714954570,19900,19900,19900,19900,0
|
|
20240906,162500,1714954570,19900,19900,19900,19900,0
|
|
20240906,162400,1714954570,19900,19900,19900,19900,0
|
|
20240906,162300,1714954570,19900,19900,19900,19900,0
|
|
20240906,162200,1714954570,19900,19900,19900,19900,0
|
|
20240906,162100,1714954570,19900,19900,19900,19900,0
|
|
20240906,162000,1714954570,19900,19900,19900,19900,0
|
|
20240906,161900,1714954570,19900,19900,19900,19900,0
|
|
20240906,161800,1714954570,19900,19900,19900,19900,0
|
|
20240906,161700,1714954570,19900,19900,19900,19900,0
|
|
20240906,161600,1714954570,19900,19900,19900,19900,0
|
|
20240906,161500,1714954570,19900,19900,19900,19900,0
|
|
20240906,161400,1714954570,19900,19900,19900,19900,0
|
|
20240906,161300,1714954570,19900,19900,19900,19900,0
|
|
20240906,161200,1714954570,19900,19900,19900,19900,0
|
|
20240906,161100,1714954570,19900,19900,19900,19900,0
|
|
20240906,161000,1714954570,19900,19900,19900,19900,969
|
|
20240906,160900,1714954570,19900,19900,19900,19900,0
|
|
20240906,160800,1714954570,19900,19900,19900,19900,0
|
|
20240906,160700,1714954570,19900,19900,19900,19900,0
|
|
20240906,160600,1714954570,19900,19900,19900,19900,0
|
|
20240906,160500,1714954570,19900,19900,19900,19900,0
|
|
20240906,160400,1714954570,19900,19900,19900,19900,0
|
|
20240906,160300,1714954570,19900,19900,19900,19900,0
|
|
20240906,160200,1714954570,19900,19900,19900,19900,0
|
|
20240906,160100,1714954570,19900,19900,19900,19900,0
|
|
20240906,160000,1714954570,19900,19900,19900,19900,0
|
|
20240906,155900,1714954570,19900,19900,19900,19900,0
|
|
20240906,155800,1714954570,19900,19900,19900,19900,0
|
|
20240906,155700,1714954570,19900,19900,19900,19900,0
|
|
20240906,155600,1714954570,19900,19900,19900,19900,0
|
|
20240906,155500,1714954570,19900,19900,19900,19900,0
|
|
20240906,155400,1714954570,19900,19900,19900,19900,0
|
|
20240906,155300,1714954570,19900,19900,19900,19900,0
|
|
20240906,155200,1714954570,19900,19900,19900,19900,0
|
|
20240906,155100,1714954570,19900,19900,19900,19900,0
|
|
20240906,155000,1714954570,19900,19900,19900,19900,0
|
|
20240906,154900,1714954570,19900,19900,19900,19900,0
|
|
20240906,154800,1714954570,19900,19900,19900,19900,0
|
|
20240906,154700,1714954570,19900,19900,19900,19900,0
|
|
20240906,154600,1714954570,19900,19900,19900,19900,0
|
|
20240906,154500,1714954570,19900,19900,19900,19900,0
|
|
20240906,154400,1714954570,19900,19900,19900,19900,0
|
|
20240906,154300,1714954570,19900,19900,19900,19900,0
|
|
20240906,154200,1714954570,19900,19900,19900,19900,0
|
|
20240906,154100,1714954570,19900,19900,19900,19900,0
|
|
20240906,154000,1714954570,19900,19900,19900,19900,969
|
|
20240906,153900,1714954570,19900,19900,19900,19900,0
|
|
20240906,153800,1714954570,19900,19900,19900,19900,0
|
|
20240906,153700,1714954570,19900,19900,19900,19900,0
|
|
20240906,153600,1714954570,19900,19900,19900,19900,0
|
|
20240906,153500,1714954570,19900,19900,19900,19900,0
|
|
20240906,153400,1714954570,19900,19900,19900,19900,0
|
|
20240906,153300,1714954570,19900,19900,19900,19900,0
|
|
20240906,153200,1714954570,19900,19900,19900,19900,0
|
|
20240906,153100,1714954570,19900,19900,19900,19900,0
|
|
20240906,153000,1714954570,19900,19900,19900,19900,969
|
|
20240906,152900,1695671470,19900,19900,19900,19900,0
|
|
20240906,152800,1695671470,19900,19900,19900,19900,0
|
|
20240906,152700,1695671470,19900,19900,19900,19900,0
|
|
20240906,152600,1695671470,19900,19900,19900,19900,0
|
|
20240906,152500,1695671470,19900,19900,19900,19900,0
|
|
20240906,152400,1695671470,19900,19900,19900,19900,0
|
|
20240906,152300,1695671470,19900,19900,19900,19900,0
|
|
20240906,152200,1695671470,19900,19900,19900,19900,0
|
|
20240906,152100,1695671470,19900,19900,19900,19900,0
|
|
20240906,152000,1695671470,19900,19900,19900,19900,0
|
|
20240906,151900,1695671470,19900,19930,19930,19900,33
|
|
20240906,151800,1695013840,19930,19970,19970,19900,61
|
|
20240906,151700,1693798370,19980,19910,19980,19910,96
|
|
20240906,151600,1691882780,19910,19910,19910,19910,95
|
|
20240906,151500,1689991330,19940,19940,19940,19910,115
|
|
20240906,151400,1687700480,19910,19930,19940,19910,198
|
|
20240906,151300,1683755980,19900,19940,19940,19900,101
|
|
20240906,151200,1681743000,19950,19950,19950,19950,32
|
|
20240906,151100,1681104600,19940,19950,19950,19930,78
|
|
20240906,151000,1679549630,19950,19960,19960,19950,6
|
|
20240906,150900,1679429910,19950,19910,19960,19900,511
|
|
20240906,150800,1669252580,19910,19960,19960,19910,374
|
|
20240906,150700,1661796600,19970,19960,19970,19960,92
|
|
20240906,150600,1659960270,19960,19950,19960,19950,96
|
|
20240906,150500,1658045050,19950,19960,19970,19950,148
|
|
20240906,150400,1655090060,19970,19980,19980,19970,26
|
|
20240906,150300,1654570750,19980,19980,19980,19980,102
|
|
20240906,150200,1652532790,19980,19980,19980,19980,1
|
|
20240906,150100,1652512810,19970,19980,19980,19970,95
|
|
20240906,150000,1650614720,19980,19980,19980,19980,15
|
|
20240906,145900,1650315020,19980,19980,19980,19980,90
|
|
20240906,145800,1648516820,19970,19980,19980,19970,43
|
|
20240906,145700,1647658010,19980,19980,19980,19980,108
|
|
20240906,145600,1645500170,19980,19980,19980,19980,35
|
|
20240906,145500,1644800870,19980,19970,19980,19970,75
|
|
20240906,145400,1643303050,19970,19970,19970,19970,13
|
|
20240906,145300,1643043440,19960,19960,19960,19960,50
|
|
20240906,145200,1642045440,19960,19960,19960,19960,114
|
|
20240906,145100,1639770000,19960,19960,19960,19960,0
|
|
20240906,145000,1639770000,19960,19960,19960,19940,118
|
|
20240906,144900,1637415020,19940,19940,19940,19940,72
|
|
20240906,144800,1635979340,19940,19940,19940,19940,55
|
|
20240906,144700,1634882640,19960,19960,19960,19960,11
|
|
20240906,144600,1634663080,19960,19960,19960,19960,90
|
|
20240906,144500,1632866680,19910,19970,19970,19910,12
|
|
20240906,144400,1632627110,19970,19910,19970,19910,126
|
|
20240906,144300,1630113050,19970,19970,19970,19970,11
|
|
20240906,144200,1629893380,19970,19930,19970,19930,134
|
|
20240906,144100,1627222280,19930,19900,19930,19900,97
|
|
20240906,144000,1625291650,19980,19910,19980,19910,343
|
|
20240906,143900,1618441420,19910,19980,19980,19910,1767
|
|
20240906,143800,1583167140,20000,20000,20000,19980,1724
|
|
20240906,143700,1548688140,20050,20050,20050,20050,0
|
|
20240906,143600,1548688140,20050,20050,20050,20050,10
|
|
20240906,143500,1548487640,20050,20000,20050,20000,128
|
|
20240906,143400,1545923040,20000,20100,20100,20000,112
|
|
20240906,143300,1543681840,20100,20000,20100,20000,128
|
|
20240906,143200,1541112640,20000,20100,20100,20000,1153
|
|
20240906,143100,1518022640,20100,20100,20100,20100,91
|
|
20240906,143000,1516193540,20000,20000,20000,20000,60
|
|
20240906,142900,1514993540,20050,20050,20100,20050,202
|
|
20240906,142800,1510938890,20050,20050,20050,20050,117
|
|
20240906,142700,1508593040,20050,20000,20050,20000,184
|
|
20240906,142600,1504908490,20000,20000,20000,20000,149
|
|
20240906,142500,1501928490,19980,20000,20000,19980,257
|
|
20240906,142400,1496789210,19980,20000,20000,19980,715
|
|
20240906,142300,1482492870,20050,20050,20050,20050,101
|
|
20240906,142200,1480467820,20050,20100,20100,20050,17
|
|
20240906,142100,1480126470,20100,20100,20100,20100,91
|
|
20240906,142000,1478297370,20050,20100,20100,20050,51
|
|
20240906,141900,1477272770,20100,20100,20100,20100,91
|
|
20240906,141800,1475443670,20050,20050,20050,20050,237
|
|
20240906,141700,1470691820,20000,20000,20000,20000,35
|
|
20240906,141600,1469991820,20100,20100,20100,20100,91
|
|
20240906,141500,1468162720,20000,20000,20000,20000,1
|
|
20240906,141400,1468142720,20050,20100,20100,20050,170
|
|
20240906,141300,1464729120,20100,20100,20100,20050,81
|
|
20240906,141200,1463104970,20100,20100,20100,20100,113
|
|
20240906,141100,1460833670,20100,20100,20100,20100,15
|
|
20240906,141000,1460532170,20100,20050,20100,20050,92
|
|
20240906,140900,1458687520,20050,20050,20050,20050,12
|
|
20240906,140800,1458446920,20050,20050,20100,20050,421
|
|
20240906,140700,1450001320,20050,20050,20050,20050,98
|
|
20240906,140600,1448036420,20150,20150,20150,20150,93
|
|
20240906,140500,1446162470,20150,20150,20150,20150,12
|
|
20240906,140400,1445920670,20150,20150,20150,20150,91
|
|
20240906,140300,1444087020,20050,20050,20050,20050,0
|
|
20240906,140200,1444087020,20050,20150,20150,20050,111
|
|
20240906,140100,1441851370,20150,20150,20150,20150,1
|
|
20240906,140000,1441831220,20150,20150,20150,20150,20
|
|
20240906,135900,1441428220,20150,20150,20150,20150,91
|
|
20240906,135800,1439594570,20100,20100,20100,20100,11
|
|
20240906,135700,1439373470,20100,20100,20100,20100,218
|
|
20240906,135600,1434991670,20100,20100,20100,20100,10
|
|
20240906,135500,1434790670,20100,20100,20100,20100,101
|
|
20240906,135400,1432760570,20100,20100,20100,20100,10
|
|
20240906,135300,1432559570,20100,20100,20100,20050,216
|
|
20240906,135200,1428218720,20100,20000,20100,20000,15
|
|
20240906,135100,1427918620,20050,20050,20100,20050,102
|
|
20240906,135000,1425868970,20050,20050,20050,20050,1
|
|
20240906,134900,1425848920,20100,20100,20100,20100,102
|
|
20240906,134800,1423798720,20050,20050,20050,20050,0
|
|
20240906,134700,1423798720,20050,20050,20050,20050,102
|
|
20240906,134600,1421753620,20000,20000,20000,20000,1
|
|
20240906,134500,1421733620,20000,20050,20050,20000,167
|
|
20240906,134400,1418389070,20000,20050,20050,20000,15
|
|
20240906,134300,1418088570,20050,20100,20100,20050,131
|
|
20240906,134200,1415457470,20100,20100,20100,20100,10
|
|
20240906,134100,1415256470,20100,20100,20100,20100,10
|
|
20240906,134000,1415055470,20100,20050,20100,20000,651
|
|
20240906,133900,1402015470,20150,20150,20150,20150,0
|
|
20240906,133800,1402015470,20150,20150,20150,20150,102
|
|
20240906,133700,1399960170,20150,20150,20150,20150,0
|
|
20240906,133600,1399960170,20150,20150,20150,20150,101
|
|
20240906,133500,1397925020,20150,20200,20200,20100,241
|
|
20240906,133400,1393080770,20200,20200,20200,20150,247
|
|
20240906,133300,1388093620,20200,20200,20200,20200,40
|
|
20240906,133200,1387285620,20200,20150,20200,20150,92
|
|
20240906,133100,1385431770,20150,20150,20150,20150,12
|
|
20240906,133000,1385189970,20100,20150,20200,20100,137
|
|
20240906,132900,1382431620,20150,20150,20150,20150,10
|
|
20240906,132800,1382230120,20150,20150,20150,20150,96
|
|
20240906,132700,1380295720,20150,20150,20150,20150,10
|
|
20240906,132600,1380094220,20150,20150,20150,20150,111
|
|
20240906,132500,1377857570,20100,20100,20100,20100,77
|
|
20240906,132400,1376309870,20100,20100,20100,20100,10
|
|
20240906,132300,1376108870,20100,20100,20100,20100,91
|
|
20240906,132200,1374279770,20100,20100,20100,20100,10
|
|
20240906,132100,1374078770,20100,20000,20100,20000,106
|
|
20240906,132000,1371949670,20100,20100,20100,20100,10
|
|
20240906,131900,1371748670,20100,20100,20100,20100,91
|
|
20240906,131800,1369919570,20050,20050,20050,20050,19
|
|
20240906,131700,1369538620,20100,20100,20100,20100,91
|
|
20240906,131600,1367709520,20100,20100,20100,20100,10
|
|
20240906,131500,1367508520,20100,20050,20100,20050,101
|
|
20240906,131400,1365478920,20050,20050,20050,20050,94
|
|
20240906,131300,1363594220,20100,20100,20100,20100,101
|
|
20240906,131200,1361564120,20100,20100,20100,20100,0
|
|
20240906,131100,1361564120,20100,20050,20100,20050,102
|
|
20240906,131000,1359518970,20050,20050,20050,20050,0
|
|
20240906,130900,1359518970,20050,20050,20050,20050,101
|
|
20240906,130800,1357493920,20000,20000,20000,20000,37
|
|
20240906,130700,1356753920,20050,20050,20050,20050,101
|
|
20240906,130600,1354728870,20000,20050,20100,20000,80
|
|
20240906,130500,1353127970,20100,20100,20100,20100,0
|
|
20240906,130400,1353127970,20100,20000,20100,20000,864
|
|
20240906,130300,1335838870,20100,20100,20100,20100,0
|
|
20240906,130200,1335838870,20100,20150,20150,20050,218
|
|
20240906,130100,1331462220,20150,20150,20150,20150,4
|
|
20240906,130000,1331381620,20150,20100,20150,20100,152
|
|
20240906,125900,1328320870,20100,20100,20100,20100,0
|
|
20240906,125800,1328320870,20100,20100,20100,20100,71
|
|
20240906,125700,1326893770,20100,20100,20100,20100,11
|
|
20240906,125600,1326672670,20150,20150,20150,20150,290
|
|
20240906,125500,1320829170,20150,20150,20150,20150,13
|
|
20240906,125400,1320567220,20150,20200,20200,20150,177
|
|
20240906,125300,1316999420,20150,20150,20150,20150,0
|
|
20240906,125200,1316999420,20150,20150,20300,20150,1405
|
|
20240906,125100,1288509220,20150,20100,20150,20100,232
|
|
20240906,125000,1283834470,20100,20100,20100,20100,163
|
|
20240906,124900,1280558170,20100,20100,20100,20100,474
|
|
20240906,124800,1271030770,20050,20050,20050,20050,186
|
|
20240906,124700,1267301470,20000,20000,20000,20000,0
|
|
20240906,124600,1267301470,20000,20050,20050,20000,32
|
|
20240906,124500,1266659970,20050,20000,20050,20000,92
|
|
20240906,124400,1264815420,20000,20000,20000,20000,547
|
|
20240906,124300,1253875420,20000,20050,20050,20000,616
|
|
20240906,124200,1241550870,20000,19990,20000,19990,45
|
|
20240906,124100,1240650890,19990,19990,19990,19990,91
|
|
20240906,124000,1238831800,19990,19980,19990,19980,10
|
|
20240906,123900,1238631910,19990,19990,19990,19990,91
|
|
20240906,123800,1236812820,19980,19980,19980,19980,10
|
|
20240906,123700,1236613020,19980,19990,19990,19980,101
|
|
20240906,123600,1234594940,20000,20000,20000,20000,1
|
|
20240906,123500,1234574940,20000,20050,20050,20000,345
|
|
20240906,123400,1227669890,20050,20050,20050,20050,20
|
|
20240906,123300,1227268890,20050,20050,20050,20050,101
|
|
20240906,123200,1225243840,20000,20000,20000,20000,0
|
|
20240906,123100,1225243840,20000,20050,20050,20000,251
|
|
20240906,123000,1220219290,20050,20000,20050,20000,5
|
|
20240906,122900,1220119240,20050,20050,20050,20050,11
|
|
20240906,122800,1219898690,20050,20050,20050,20050,103
|
|
20240906,122700,1217833540,20050,20050,20050,20050,494
|
|
20240906,122600,1207928840,20000,19950,20000,19950,474
|
|
20240906,122500,1198456850,19950,19950,19950,19950,100
|
|
20240906,122400,1196461850,19940,19940,19940,19940,1
|
|
20240906,122300,1196441910,19940,19940,19940,19940,78
|
|
20240906,122200,1194886590,19890,19890,19890,19890,0
|
|
20240906,122100,1194886590,19890,19890,19890,19890,105
|
|
20240906,122000,1192798140,19940,19940,19940,19940,150
|
|
20240906,121900,1189807140,19940,19890,19940,19890,270
|
|
20240906,121800,1184432590,19890,19890,19890,19890,0
|
|
20240906,121700,1184432590,19890,19890,19890,19890,0
|
|
20240906,121600,1184432590,19890,19880,19890,19880,234
|
|
20240906,121500,1179779270,19880,19880,19880,19880,0
|
|
20240906,121400,1179779270,19880,19880,19880,19880,1
|
|
20240906,121300,1179759390,19900,19880,19900,19880,44
|
|
20240906,121200,1178884630,19860,19880,19880,19860,2
|
|
20240906,121100,1178844890,19860,19870,19870,19860,32
|
|
20240906,121000,1178209060,19860,19860,19860,19860,220
|
|
20240906,120900,1173839860,19860,19860,19860,19860,10
|
|
20240906,120800,1173641260,19860,19850,19860,19820,201
|
|
20240906,120700,1169654540,19850,19850,19850,19850,5
|
|
20240906,120600,1169555290,19850,19810,19850,19810,929
|
|
20240906,120500,1151145250,19810,19810,19810,19810,0
|
|
20240906,120400,1151145250,19810,19810,19810,19810,11
|
|
20240906,120300,1150927340,19800,19780,19800,19780,449
|
|
20240906,120200,1142040900,19750,19750,19750,19750,22
|
|
20240906,120100,1141606400,19750,19780,19780,19750,18
|
|
20240906,120000,1141250870,19780,19750,19780,19750,318
|
|
20240906,115900,1134968920,19750,19770,19780,19750,26
|
|
20240906,115800,1134455070,19760,19760,19760,19760,306
|
|
20240906,115700,1128408510,19790,19790,19790,19790,10
|
|
20240906,115600,1128210610,19790,19760,19790,19760,159
|
|
20240906,115500,1125064450,19760,19800,19800,19760,23
|
|
20240906,115400,1124609570,19800,19800,19800,19800,15
|
|
20240906,115300,1124312570,19810,19810,19810,19800,402
|
|
20240906,115200,1116352170,19820,19820,19820,19820,0
|
|
20240906,115100,1116352170,19820,19820,19820,19820,21
|
|
20240906,115000,1115935950,19820,19820,19820,19800,82
|
|
20240906,114900,1114311340,19820,19800,19820,19800,7
|
|
20240906,114800,1114172700,19820,19800,19820,19800,231
|
|
20240906,114700,1109598880,19800,19820,19820,19800,229
|
|
20240906,114600,1105064660,19800,19800,19800,19800,104
|
|
20240906,114500,1103005460,19760,19760,19760,19760,218
|
|
20240906,114400,1098697780,19760,19760,19760,19760,10
|
|
20240906,114300,1098500180,19760,19760,19760,19760,140
|
|
20240906,114200,1095733780,19750,19750,19750,19750,13
|
|
20240906,114100,1095477030,19750,19760,19760,19750,822
|
|
20240906,114000,1079242430,19770,19830,19840,19770,2011
|
|
20240906,113900,1039425480,19840,19840,19840,19840,10
|
|
20240906,113800,1039227080,19840,19840,19840,19840,0
|
|
20240906,113700,1039227080,19840,19840,19840,19840,11
|
|
20240906,113600,1039008840,19840,19840,19840,19830,170
|
|
20240906,113500,1035636240,19840,19830,19840,19830,2
|
|
20240906,113400,1035596570,19830,19830,19830,19830,1
|
|
20240906,113300,1035576740,19820,19820,19820,19820,20
|
|
20240906,113200,1035180340,19820,19800,19820,19800,322
|
|
20240906,113100,1028801380,19800,19800,19800,19800,10
|
|
20240906,113000,1028603380,19800,19780,19800,19780,69
|
|
20240906,112900,1027237750,19780,19780,19780,19780,16
|
|
20240906,112800,1026921270,19810,19800,19810,19800,23
|
|
20240906,112700,1026465770,19800,19800,19800,19800,65
|
|
20240906,112600,1025178770,19800,19780,19800,19780,129
|
|
20240906,112500,1022624670,19780,19780,19780,19780,0
|
|
20240906,112400,1022624670,19780,19780,19780,19780,0
|
|
20240906,112300,1022624670,19780,19780,19780,19780,189
|
|
20240906,112200,1018886250,19780,19780,19780,19780,10
|
|
20240906,112100,1018688450,19780,19740,19780,19740,373
|
|
20240906,112000,1011320000,19730,19700,19730,19700,178
|
|
20240906,111900,1007809440,19730,19730,19730,19730,10
|
|
20240906,111800,1007612140,19740,19740,19740,19740,0
|
|
20240906,111700,1007612140,19740,19740,19740,19740,10
|
|
20240906,111600,1007414740,19740,19750,19750,19640,147
|
|
20240906,111500,1004513150,19750,19750,19750,19750,10
|
|
20240906,111400,1004315650,19750,19710,19750,19710,425
|
|
20240906,111300,995935140,19710,19730,19730,19690,1037
|
|
20240906,111200,975503230,19730,19750,19750,19730,217
|
|
20240906,111100,971220140,19750,19750,19750,19750,0
|
|
20240906,111000,971220140,19750,19740,19750,19740,182
|
|
20240906,110900,967626670,19740,19740,19740,19740,0
|
|
20240906,110800,967626670,19740,19740,19740,19740,11
|
|
20240906,110700,967409530,19740,19740,19740,19740,20
|
|
20240906,110600,967014730,19740,19730,19740,19730,249
|
|
20240906,110500,962100570,19730,19730,19730,19730,201
|
|
20240906,110400,958134840,19730,19730,19730,19730,60
|
|
20240906,110300,956951040,19700,19690,19700,19690,327
|
|
20240906,110200,950510280,19690,19630,19690,19630,653
|
|
20240906,110100,937681240,19640,19640,19640,19640,11
|
|
20240906,110000,937465200,19640,19600,19640,19600,272
|
|
20240906,105900,932129870,19590,19640,19640,19590,7
|
|
20240906,105800,931992690,19590,19560,19590,19560,94
|
|
20240906,105700,930151310,19560,19570,19570,19560,68
|
|
20240906,105600,928821130,19570,19570,19570,19560,450
|
|
20240906,105500,920016710,19640,19560,19640,19560,581
|
|
20240906,105400,908649350,19560,19570,19570,19560,160
|
|
20240906,105300,905518490,19560,19570,19570,19560,116
|
|
20240906,105200,903249520,19540,19490,19540,19490,602
|
|
20240906,105100,891505320,19470,19480,19480,19470,24
|
|
20240906,105000,891037930,19500,19490,19500,19480,23
|
|
20240906,104900,890589850,19500,19500,19500,19470,167
|
|
20240906,104800,887333800,19470,19460,19470,19460,10
|
|
20240906,104700,887139120,19520,19520,19520,19520,1
|
|
20240906,104600,887119600,19450,19440,19450,19410,1015
|
|
20240906,104500,867406880,19440,19440,19440,19440,14
|
|
20240906,104400,867134720,19450,19440,19450,19440,189
|
|
20240906,104300,863459600,19440,19420,19440,19420,55
|
|
20240906,104200,862390680,19420,19420,19420,19420,21
|
|
20240906,104100,861982860,19440,19440,19440,19440,10
|
|
20240906,104000,861788460,19440,19440,19440,19440,1
|
|
20240906,103900,861769020,19440,19440,19440,19440,20
|
|
20240906,103800,861380220,19440,19440,19450,19440,346
|
|
20240906,103700,854653970,19440,19440,19440,19410,29
|
|
20240906,103600,854090630,19410,19440,19440,19410,12
|
|
20240906,103500,853857680,19440,19440,19440,19440,10
|
|
20240906,103400,853663280,19440,19440,19440,19390,136
|
|
20240906,103300,851023300,19440,19440,19440,19440,0
|
|
20240906,103200,851023300,19440,19440,19440,19440,12
|
|
20240906,103100,850790020,19430,19430,19430,19430,78
|
|
20240906,103000,849274480,19430,19430,19430,19410,128
|
|
20240906,102900,846787730,19440,19440,19440,19440,0
|
|
20240906,102800,846787730,19440,19440,19440,19440,46
|
|
20240906,102700,845893490,19440,19430,19440,19430,157
|
|
20240906,102600,842842970,19430,19430,19430,19430,51
|
|
20240906,102500,841852040,19430,19420,19430,19420,49
|
|
20240906,102400,840900440,19420,19420,19420,19420,64
|
|
20240906,102300,839657560,19420,19420,19420,19420,26
|
|
20240906,102200,839152640,19420,19410,19420,19410,184
|
|
20240906,102100,835581080,19380,19380,19380,19380,230
|
|
20240906,102000,831123680,19380,19380,19380,19380,0
|
|
20240906,101900,831123680,19380,19380,19380,19380,21
|
|
20240906,101800,830716700,19380,19380,19380,19380,1
|
|
20240906,101700,830697320,19380,19380,19380,19370,64
|
|
20240906,101600,829457320,19380,19370,19380,19370,130
|
|
20240906,101500,826938720,19370,19370,19370,19370,20
|
|
20240906,101400,826551320,19330,19320,19330,19320,1205
|
|
20240906,101300,803258760,19330,19330,19330,19330,1
|
|
20240906,101200,803239430,19330,19340,19370,19330,360
|
|
20240906,101100,796279400,19330,19330,19330,19330,0
|
|
20240906,101000,796279400,19330,19320,19330,19320,392
|
|
20240906,100900,788703050,19320,19330,19330,19320,106
|
|
20240906,100800,786655070,19330,19320,19330,19320,284
|
|
20240906,100700,781167940,19320,19340,19340,19320,858
|
|
20240906,100600,764585650,19340,19340,19350,19330,1091
|
|
20240906,100500,743486370,19340,19340,19340,19340,13
|
|
20240906,100400,743234950,19340,19360,19360,19340,120
|
|
20240906,100300,740913080,19350,19370,19370,19350,32
|
|
20240906,100200,740293520,19370,19370,19380,19370,39
|
|
20240906,100100,739538080,19370,19410,19410,19370,1194
|
|
20240906,100000,716394680,19410,19420,19440,19410,109
|
|
20240906,095900,714278750,19440,19440,19440,19440,260
|
|
20240906,095800,709224350,19440,19400,19450,19400,217
|
|
20240906,095700,705011750,19390,19420,19420,19390,177
|
|
20240906,095600,701577530,19420,19430,19430,19420,59
|
|
20240906,095500,700431240,19430,19430,19430,19420,21
|
|
20240906,095400,700023290,19430,19430,19430,19430,13
|
|
20240906,095300,699770700,19430,19430,19430,19430,0
|
|
20240906,095200,699770700,19430,19410,19430,19410,3
|
|
20240906,095100,699712430,19430,19380,19430,19350,231
|
|
20240906,095000,695240850,19380,19380,19380,19360,300
|
|
20240906,094900,689430550,19380,19400,19400,19380,35
|
|
20240906,094800,688752070,19400,19440,19440,19400,112
|
|
20240906,094700,686578810,19420,19420,19450,19420,274
|
|
20240906,094600,681252580,19420,19420,19420,19420,1
|
|
20240906,094500,681233160,19420,19470,19470,19410,220
|
|
20240906,094400,676960280,19470,19410,19470,19410,280
|
|
20240906,094300,671523770,19410,19410,19410,19410,16
|
|
20240906,094200,671213210,19420,19370,19420,19340,425
|
|
20240906,094100,662985560,19370,19330,19370,19300,476
|
|
20240906,094000,653776810,19340,19300,19350,19300,194
|
|
20240906,093900,650032440,19310,19310,19310,19290,504
|
|
20240906,093800,640308020,19310,19390,19390,19310,38
|
|
20240906,093700,639573440,19390,19390,19390,19390,3
|
|
20240906,093600,639515270,19400,19450,19450,19300,377
|
|
20240906,093500,632234260,19300,19440,19440,19290,8388
|
|
20240906,093400,469874910,19440,19500,19500,19440,1895
|
|
20240906,093300,433002420,19500,19470,19500,19470,42
|
|
20240906,093200,432184440,19470,19490,19490,19470,562
|
|
20240906,093100,421237390,19480,19480,19490,19480,80
|
|
20240906,093000,419678980,19470,19470,19470,19470,30
|
|
20240906,092900,419094880,19470,19470,19470,19470,8
|
|
20240906,092800,418939120,19470,19470,19470,19470,375
|
|
20240906,092700,411637870,19550,19450,19550,19450,1491
|
|
20240906,092600,382610910,19460,19490,19490,19460,300
|
|
20240906,092500,376769130,19570,19570,19570,19570,1
|
|
20240906,092400,376749560,19490,19480,19490,19460,1159
|
|
20240906,092300,354186240,19500,19450,19560,19420,1937
|
|
20240906,092200,316462570,19430,19510,19520,19430,2519
|
|
20240906,092100,267397390,19610,19670,19670,19500,3217
|
|
20240906,092000,204372040,19670,19700,19700,19670,414
|
|
20240906,091900,196224800,19700,19680,19700,19670,28
|
|
20240906,091800,195673480,19700,19740,19740,19700,2336
|
|
20240906,091700,149634920,19740,19740,19740,19740,5
|
|
20240906,091600,149536220,19720,19760,19760,19710,932
|
|
20240906,091500,131148430,19770,19780,19780,19770,585
|
|
20240906,091400,119580420,19780,19780,19780,19780,271
|
|
20240906,091300,114220040,19800,19770,19800,19770,19
|
|
20240906,091200,113844110,19770,19760,19770,19760,138
|
|
20240906,091100,111116350,19770,19790,19790,19770,87
|
|
20240906,091000,109396330,19770,19800,19800,19770,12
|
|
20240906,090900,109158790,19760,19800,19800,19760,515
|
|
20240906,090800,98976050,19800,19880,19880,19800,256
|
|
20240906,090700,93905040,19890,19840,19890,19840,87
|
|
20240906,090600,92178910,19840,19910,19910,19840,2700
|
|
20240906,090500,38450970,19910,19910,19910,19910,24
|
|
20240906,090400,37973130,19900,20050,20050,19840,112
|
|
20240906,090300,35747300,19900,19900,20050,19900,275
|
|
20240906,090200,30272170,19900,20100,20100,19900,720
|
|
20240906,090100,15923400,20050,20050,20050,20050,66
|
|
20240906,090000,14600100,20100,20000,20100,20000,730
|