590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184700,6037638380,18350,18350,18350,18350,17581
|
|
20240911,184600,6037638380,18350,18350,18350,18350,0
|
|
20240911,184500,6037638380,18350,18350,18350,18350,0
|
|
20240911,184400,6037638380,18350,18350,18350,18350,0
|
|
20240911,184300,6037638380,18350,18350,18350,18350,0
|
|
20240911,184200,6037638380,18350,18350,18350,18350,0
|
|
20240911,184100,6037638380,18350,18350,18350,18350,0
|
|
20240911,184000,6037638380,18350,18350,18350,18350,0
|
|
20240911,183900,6037638380,18350,18350,18350,18350,0
|
|
20240911,183800,6037638380,18350,18350,18350,18350,0
|
|
20240911,183700,6037638380,18350,18350,18350,18350,0
|
|
20240911,183600,6037638380,18350,18350,18350,18350,0
|
|
20240911,183500,6037638380,18350,18350,18350,18350,0
|
|
20240911,183400,6037638380,18350,18350,18350,18350,0
|
|
20240911,183300,6037638380,18350,18350,18350,18350,0
|
|
20240911,183200,6037638380,18350,18350,18350,18350,0
|
|
20240911,183100,6037638380,18350,18350,18350,18350,0
|
|
20240911,183000,6037638380,18350,18350,18350,18350,0
|
|
20240911,182900,6037638380,18350,18350,18350,18350,0
|
|
20240911,182800,6037638380,18350,18350,18350,18350,0
|
|
20240911,182700,6037638380,18350,18350,18350,18350,0
|
|
20240911,182600,6037638380,18350,18350,18350,18350,0
|
|
20240911,182500,6037638380,18350,18350,18350,18350,0
|
|
20240911,182400,6037638380,18350,18350,18350,18350,0
|
|
20240911,182300,6037638380,18350,18350,18350,18350,0
|
|
20240911,182200,6037638380,18350,18350,18350,18350,0
|
|
20240911,182100,6037638380,18350,18350,18350,18350,0
|
|
20240911,182000,6037638380,18350,18350,18350,18350,0
|
|
20240911,181900,6037638380,18350,18350,18350,18350,0
|
|
20240911,181800,6037638380,18350,18350,18350,18350,0
|
|
20240911,181700,6037638380,18350,18350,18350,18350,17581
|
|
20240911,181600,6037638380,18350,18350,18350,18350,0
|
|
20240911,181500,6037638380,18350,18350,18350,18350,0
|
|
20240911,181400,6037638380,18350,18350,18350,18350,0
|
|
20240911,181300,6037638380,18350,18350,18350,18350,0
|
|
20240911,181200,6037638380,18350,18350,18350,18350,0
|
|
20240911,181100,6037638380,18350,18350,18350,18350,0
|
|
20240911,181000,6037638380,18350,18350,18350,18350,0
|
|
20240911,180900,6037638380,18350,18350,18350,18350,0
|
|
20240911,180800,6037638380,18350,18350,18350,18350,0
|
|
20240911,180700,6037638380,18350,18350,18350,18350,0
|
|
20240911,180600,6037638380,18350,18350,18350,18350,0
|
|
20240911,180500,6037638380,18350,18350,18350,18350,0
|
|
20240911,180400,6037638380,18350,18350,18350,18350,0
|
|
20240911,180300,6037638380,18350,18350,18350,18350,0
|
|
20240911,180200,6037638380,18350,18350,18350,18350,0
|
|
20240911,180100,6037638380,18350,18350,18350,18350,0
|
|
20240911,180000,6037638380,18350,18350,18350,18350,0
|
|
20240911,175900,6037638380,18350,18350,18350,18350,0
|
|
20240911,175800,6037638380,18350,18350,18350,18350,0
|
|
20240911,175700,6037638380,18350,18350,18350,18350,0
|
|
20240911,175600,6037638380,18350,18350,18350,18350,0
|
|
20240911,175500,6037638380,18350,18350,18350,18350,0
|
|
20240911,175400,6037638380,18350,18350,18350,18350,0
|
|
20240911,175300,6037638380,18350,18350,18350,18350,0
|
|
20240911,175200,6037638380,18350,18350,18350,18350,0
|
|
20240911,175100,6037638380,18350,18350,18350,18350,0
|
|
20240911,175000,6037638380,18350,18350,18350,18350,0
|
|
20240911,174900,6037638380,18350,18350,18350,18350,0
|
|
20240911,174800,6037638380,18350,18350,18350,18350,0
|
|
20240911,174700,6037638380,18350,18350,18350,18350,17581
|
|
20240911,174600,6037638380,18350,18350,18350,18350,0
|
|
20240911,174500,6037638380,18350,18350,18350,18350,0
|
|
20240911,174400,6037638380,18350,18350,18350,18350,0
|
|
20240911,174300,6037638380,18350,18350,18350,18350,0
|
|
20240911,174200,6037638380,18350,18350,18350,18350,0
|
|
20240911,174100,6037638380,18350,18350,18350,18350,0
|
|
20240911,174000,6037638380,18350,18350,18350,18350,0
|
|
20240911,173900,6037638380,18350,18350,18350,18350,0
|
|
20240911,173800,6037638380,18350,18350,18350,18350,0
|
|
20240911,173700,6037638380,18350,18350,18350,18350,0
|
|
20240911,173600,6037638380,18350,18350,18350,18350,0
|
|
20240911,173500,6037638380,18350,18350,18350,18350,0
|
|
20240911,173400,6037638380,18350,18350,18350,18350,0
|
|
20240911,173300,6037638380,18350,18350,18350,18350,0
|
|
20240911,173200,6037638380,18350,18350,18350,18350,0
|
|
20240911,173100,6037638380,18350,18350,18350,18350,0
|
|
20240911,173000,6037638380,18350,18350,18350,18350,0
|
|
20240911,172900,6037638380,18350,18350,18350,18350,0
|
|
20240911,172800,6037638380,18350,18350,18350,18350,0
|
|
20240911,172700,6037638380,18350,18350,18350,18350,0
|
|
20240911,172600,6037638380,18350,18350,18350,18350,0
|
|
20240911,172500,6037638380,18350,18350,18350,18350,0
|
|
20240911,172400,6037638380,18350,18350,18350,18350,0
|
|
20240911,172300,6037638380,18350,18350,18350,18350,0
|
|
20240911,172200,6037638380,18350,18350,18350,18350,0
|
|
20240911,172100,6037638380,18350,18350,18350,18350,0
|
|
20240911,172000,6037638380,18350,18350,18350,18350,0
|
|
20240911,171900,6037638380,18350,18350,18350,18350,0
|
|
20240911,171800,6037638380,18350,18350,18350,18350,0
|
|
20240911,171700,6037638380,18350,18350,18350,18350,17581
|
|
20240911,171600,6037638380,18350,18350,18350,18350,0
|
|
20240911,171500,6037638380,18350,18350,18350,18350,0
|
|
20240911,171400,6037638380,18350,18350,18350,18350,0
|
|
20240911,171300,6037638380,18350,18350,18350,18350,0
|
|
20240911,171200,6037638380,18350,18350,18350,18350,0
|
|
20240911,171100,6037638380,18350,18350,18350,18350,0
|
|
20240911,171000,6037638380,18350,18350,18350,18350,0
|
|
20240911,170900,6037638380,18350,18350,18350,18350,0
|
|
20240911,170800,6037638380,18350,18350,18350,18350,0
|
|
20240911,170700,6037638380,18350,18350,18350,18350,0
|
|
20240911,170600,6037638380,18350,18350,18350,18350,0
|
|
20240911,170500,6037638380,18350,18350,18350,18350,0
|
|
20240911,170400,6037638380,18350,18350,18350,18350,0
|
|
20240911,170300,6037638380,18350,18350,18350,18350,0
|
|
20240911,170200,6037638380,18350,18350,18350,18350,0
|
|
20240911,170100,6037638380,18350,18350,18350,18350,0
|
|
20240911,170000,6037638380,18350,18350,18350,18350,0
|
|
20240911,165900,6037638380,18350,18350,18350,18350,0
|
|
20240911,165800,6037638380,18350,18350,18350,18350,0
|
|
20240911,165700,6037638380,18350,18350,18350,18350,0
|
|
20240911,165600,6037638380,18350,18350,18350,18350,0
|
|
20240911,165500,6037638380,18350,18350,18350,18350,0
|
|
20240911,165400,6037638380,18350,18350,18350,18350,0
|
|
20240911,165300,6037638380,18350,18350,18350,18350,0
|
|
20240911,165200,6037638380,18350,18350,18350,18350,0
|
|
20240911,165100,6037638380,18350,18350,18350,18350,0
|
|
20240911,165000,6037638380,18350,18350,18350,18350,0
|
|
20240911,164900,6037638380,18350,18350,18350,18350,0
|
|
20240911,164800,6037638380,18350,18350,18350,18350,0
|
|
20240911,164700,6037638380,18350,18350,18350,18350,17581
|
|
20240911,164600,6037638380,18350,18350,18350,18350,0
|
|
20240911,164500,6037638380,18350,18350,18350,18350,0
|
|
20240911,164400,6037638380,18350,18350,18350,18350,0
|
|
20240911,164300,6037638380,18350,18350,18350,18350,0
|
|
20240911,164200,6037638380,18350,18350,18350,18350,0
|
|
20240911,164100,6037638380,18350,18350,18350,18350,0
|
|
20240911,164000,6037638380,18350,18350,18350,18350,0
|
|
20240911,163900,6037638380,18350,18350,18350,18350,0
|
|
20240911,163800,6037638380,18350,18350,18350,18350,0
|
|
20240911,163700,6037638380,18350,18350,18350,18350,0
|
|
20240911,163600,6037638380,18350,18350,18350,18350,0
|
|
20240911,163500,6037638380,18350,18350,18350,18350,0
|
|
20240911,163400,6037638380,18350,18350,18350,18350,0
|
|
20240911,163300,6037638380,18350,18350,18350,18350,0
|
|
20240911,163200,6037638380,18350,18350,18350,18350,0
|
|
20240911,163100,6037638380,18350,18350,18350,18350,0
|
|
20240911,163000,6037638380,18350,18350,18350,18350,0
|
|
20240911,162900,6037638380,18350,18350,18350,18350,0
|
|
20240911,162800,6037638380,18350,18350,18350,18350,0
|
|
20240911,162700,6037638380,18350,18350,18350,18350,0
|
|
20240911,162600,6037638380,18350,18350,18350,18350,0
|
|
20240911,162500,6037638380,18350,18350,18350,18350,0
|
|
20240911,162400,6037638380,18350,18350,18350,18350,0
|
|
20240911,162300,6037638380,18350,18350,18350,18350,0
|
|
20240911,162200,6037638380,18350,18350,18350,18350,0
|
|
20240911,162100,6037638380,18350,18350,18350,18350,0
|
|
20240911,162000,6037638380,18350,18350,18350,18350,0
|
|
20240911,161900,6037638380,18350,18350,18350,18350,0
|
|
20240911,161800,6037638380,18350,18350,18350,18350,0
|
|
20240911,161700,6037638380,18350,18350,18350,18350,17581
|
|
20240911,161600,6037638380,18350,18350,18350,18350,0
|
|
20240911,161500,6037638380,18350,18350,18350,18350,0
|
|
20240911,161400,6037638380,18350,18350,18350,18350,0
|
|
20240911,161300,6037638380,18350,18350,18350,18350,0
|
|
20240911,161200,6037638380,18350,18350,18350,18350,0
|
|
20240911,161100,6037638380,18350,18350,18350,18350,0
|
|
20240911,161000,6037638380,18350,18350,18350,18350,0
|
|
20240911,160900,6037638380,18350,18350,18350,18350,0
|
|
20240911,160800,6037638380,18350,18350,18350,18350,0
|
|
20240911,160700,6037638380,18350,18350,18350,18350,0
|
|
20240911,160600,6037638380,18350,18350,18350,18350,0
|
|
20240911,160500,6037638380,18350,18350,18350,18350,0
|
|
20240911,160400,6037638380,18350,18350,18350,18350,0
|
|
20240911,160300,6037638380,18350,18350,18350,18350,0
|
|
20240911,160200,6037638380,18350,18350,18350,18350,0
|
|
20240911,160100,6037638380,18350,18350,18350,18350,0
|
|
20240911,160000,6037638380,18350,18350,18350,18350,0
|
|
20240911,155900,6037638380,18350,18350,18350,18350,0
|
|
20240911,155800,6037638380,18350,18350,18350,18350,0
|
|
20240911,155700,6037638380,18350,18350,18350,18350,0
|
|
20240911,155600,6037638380,18350,18350,18350,18350,0
|
|
20240911,155500,6037638380,18350,18350,18350,18350,0
|
|
20240911,155400,6037638380,18350,18350,18350,18350,0
|
|
20240911,155300,6037638380,18350,18350,18350,18350,0
|
|
20240911,155200,6037638380,18350,18350,18350,18350,0
|
|
20240911,155100,6037638380,18350,18350,18350,18350,0
|
|
20240911,155000,6037638380,18350,18350,18350,18350,0
|
|
20240911,154900,6037638380,18350,18350,18350,18350,0
|
|
20240911,154800,6037638380,18350,18350,18350,18350,0
|
|
20240911,154700,6037638380,18350,18350,18350,18350,17581
|
|
20240911,154600,6037638380,18350,18350,18350,18350,0
|
|
20240911,154500,6037638380,18350,18350,18350,18350,0
|
|
20240911,154400,6037638380,18350,18350,18350,18350,0
|
|
20240911,154300,6037638380,18350,18350,18350,18350,0
|
|
20240911,154200,6037638380,18350,18350,18350,18350,0
|
|
20240911,154100,6037638380,18350,18350,18350,18350,0
|
|
20240911,154000,6037638380,18350,18350,18350,18350,0
|
|
20240911,153900,6037638380,18350,18350,18350,18350,0
|
|
20240911,153800,6037638380,18350,18350,18350,18350,0
|
|
20240911,153700,6037638380,18350,18350,18350,18350,0
|
|
20240911,153600,6037638380,18350,18350,18350,18350,0
|
|
20240911,153500,6037638380,18350,18350,18350,18350,0
|
|
20240911,153400,6037638380,18350,18350,18350,18350,0
|
|
20240911,153300,6037638380,18350,18350,18350,18350,0
|
|
20240911,153200,6037638380,18350,18350,18350,18350,0
|
|
20240911,153100,6037638380,18350,18350,18350,18350,0
|
|
20240911,153000,6037638380,18350,18350,18350,18350,17581
|
|
20240911,152900,5715027030,18320,18320,18320,18320,0
|
|
20240911,152800,5715027030,18320,18320,18320,18320,0
|
|
20240911,152700,5715027030,18320,18320,18320,18320,0
|
|
20240911,152600,5715027030,18320,18320,18320,18320,0
|
|
20240911,152500,5715027030,18320,18320,18320,18320,0
|
|
20240911,152400,5715027030,18320,18320,18320,18320,0
|
|
20240911,152300,5715027030,18320,18320,18320,18320,0
|
|
20240911,152200,5715027030,18320,18320,18320,18320,0
|
|
20240911,152100,5715027030,18320,18320,18320,18320,0
|
|
20240911,152000,5715027030,18320,18320,18320,18320,0
|
|
20240911,151900,5715027030,18320,18330,18330,18310,152
|
|
20240911,151800,5712242470,18330,18280,18330,18280,916
|
|
20240911,151700,5695489630,18280,18280,18290,18280,470
|
|
20240911,151600,5686896260,18280,18290,18310,18280,1075
|
|
20240911,151500,5667234920,18300,18310,18320,18300,1137
|
|
20240911,151400,5646422530,18300,18320,18320,18300,893
|
|
20240911,151300,5630063570,18330,18340,18340,18330,620
|
|
20240911,151200,5618698940,18340,18330,18340,18320,724
|
|
20240911,151100,5605428090,18320,18290,18320,18290,1096
|
|
20240911,151000,5585367280,18290,18310,18320,18290,662
|
|
20240911,150900,5573252880,18310,18280,18320,18280,2256
|
|
20240911,150800,5531973790,18280,18290,18290,18280,1222
|
|
20240911,150700,5509625100,18290,18290,18300,18290,1480
|
|
20240911,150600,5482550280,18290,18300,18310,18290,1096
|
|
20240911,150500,5462497680,18290,18270,18290,18270,852
|
|
20240911,150400,5446915500,18270,18260,18280,18260,1577
|
|
20240911,150300,5418096020,18280,18280,18280,18260,350
|
|
20240911,150200,5411704760,18280,18270,18280,18240,1414
|
|
20240911,150100,5385875400,18290,18290,18310,18290,707
|
|
20240911,150000,5372943850,18310,18210,18310,18210,1914
|
|
20240911,145900,5337982750,18210,18230,18230,18210,1636
|
|
20240911,145800,5308168670,18230,18240,18240,18230,137
|
|
20240911,145700,5305671140,18230,18240,18240,18230,481
|
|
20240911,145600,5296900150,18250,18210,18260,18210,1265
|
|
20240911,145500,5273827580,18210,18200,18210,18200,719
|
|
20240911,145400,5260740660,18200,18220,18220,18200,375
|
|
20240911,145300,5253915460,18220,18210,18220,18200,301
|
|
20240911,145200,5248433760,18210,18210,18210,18200,898
|
|
20240911,145100,5232083440,18210,18220,18220,18200,1207
|
|
20240911,145000,5210093700,18220,18230,18230,18220,809
|
|
20240911,144900,5195345740,18230,18240,18240,18230,752
|
|
20240911,144800,5181632210,18250,18250,18250,18240,223
|
|
20240911,144700,5177564220,18250,18230,18260,18230,362
|
|
20240911,144600,5170958610,18220,18170,18220,18170,2186
|
|
20240911,144500,5131191310,18180,18190,18190,18180,559
|
|
20240911,144400,5121025710,18190,18170,18200,18170,1965
|
|
20240911,144300,5085290400,18160,18160,18170,18150,534
|
|
20240911,144200,5075597710,18170,18140,18170,18140,1173
|
|
20240911,144100,5054306620,18140,18140,18150,18140,416
|
|
20240911,144000,5046759090,18140,18130,18140,18130,1288
|
|
20240911,143900,5023403650,18130,18130,18140,18130,422
|
|
20240911,143800,5015752780,18130,18140,18140,18130,420
|
|
20240911,143700,5008137580,18140,18140,18150,18140,286
|
|
20240911,143600,5002949430,18150,18150,18150,18150,567
|
|
20240911,143500,4992658380,18140,18160,18160,18140,259
|
|
20240911,143400,4987957940,18160,18150,18160,18150,616
|
|
20240911,143300,4976777320,18150,18120,18150,18120,572
|
|
20240911,143200,4966401480,18120,18130,18140,18110,1898
|
|
20240911,143100,4931984060,18130,18130,18130,18120,470
|
|
20240911,143000,4923466600,18120,18120,18130,18120,679
|
|
20240911,142900,4911159170,18120,18120,18130,18110,595
|
|
20240911,142800,4900376910,18120,18120,18130,18120,1463
|
|
20240911,142700,4873862320,18120,18120,18120,18120,353
|
|
20240911,142600,4867465960,18130,18130,18130,18120,1985
|
|
20240911,142500,4831488540,18140,18140,18140,18130,380
|
|
20240911,142400,4824597580,18130,18140,18140,18130,546
|
|
20240911,142300,4814695270,18130,18140,18140,18130,1573
|
|
20240911,142200,4786163970,18140,18140,18160,18130,414
|
|
20240911,142100,4778651330,18140,18140,18150,18130,750
|
|
20240911,142000,4765047020,18140,18140,18150,18130,990
|
|
20240911,141900,4747088020,18140,18140,18150,18130,680
|
|
20240911,141800,4734752960,18150,18160,18160,18150,1484
|
|
20240911,141700,4707817360,18160,18170,18170,18150,972
|
|
20240911,141600,4690166250,18170,18170,18170,18160,148
|
|
20240911,141500,4687477240,18160,18160,18170,18160,627
|
|
20240911,141400,4676085120,18160,18160,18160,18160,1429
|
|
20240911,141300,4650134480,18160,18170,18180,18160,558
|
|
20240911,141200,4639996380,18180,18190,18190,18170,1076
|
|
20240911,141100,4620438390,18180,18190,18190,18180,698
|
|
20240911,141000,4607741820,18190,18210,18210,18190,1741
|
|
20240911,140900,4576055230,18200,18200,18210,18200,824
|
|
20240911,140800,4561053430,18200,18210,18210,18200,422
|
|
20240911,140700,4553372730,18200,18220,18220,18200,474
|
|
20240911,140600,4544738820,18220,18210,18220,18210,462
|
|
20240911,140500,4536325790,18220,18200,18230,18200,1194
|
|
20240911,140400,4514580540,18200,18200,18210,18190,1537
|
|
20240911,140300,4486597320,18200,18200,18200,18190,1079
|
|
20240911,140200,4466959650,18190,18170,18190,18170,1181
|
|
20240911,140100,4445480060,18170,18170,18170,18160,606
|
|
20240911,140000,4434469720,18170,18170,18180,18170,1045
|
|
20240911,135900,4415481150,18170,18200,18200,18170,861
|
|
20240911,135800,4399827130,18190,18180,18190,18180,455
|
|
20240911,135700,4391554110,18180,18180,18190,18180,725
|
|
20240911,135600,4378366560,18180,18190,18190,18180,332
|
|
20240911,135500,4372330500,18180,18170,18190,18160,996
|
|
20240911,135400,4354229100,18170,18170,18170,18170,462
|
|
20240911,135300,4345834560,18180,18180,18180,18180,157
|
|
20240911,135200,4342980300,18170,18160,18180,18160,1019
|
|
20240911,135100,4324466370,18160,18200,18200,18160,2779
|
|
20240911,135000,4273958950,18200,18200,18200,18190,1567
|
|
20240911,134900,4245440110,18190,18190,18190,18180,563
|
|
20240911,134800,4235199820,18180,18200,18200,18170,738
|
|
20240911,134700,4221783960,18190,18240,18240,18190,6501
|
|
20240911,134600,4103415170,18240,18240,18240,18230,494
|
|
20240911,134500,4094404700,18240,18260,18260,18240,1049
|
|
20240911,134400,4075264810,18260,18270,18270,18250,411
|
|
20240911,134300,4067759840,18270,18250,18270,18250,726
|
|
20240911,134200,4054495980,18240,18250,18250,18240,435
|
|
20240911,134100,4046560320,18250,18250,18250,18250,662
|
|
20240911,134000,4034478820,18250,18270,18280,18250,2370
|
|
20240911,133900,3991191540,18270,18280,18290,18270,1320
|
|
20240911,133800,3967062820,18280,18300,18300,18270,1763
|
|
20240911,133700,3934828140,18300,18310,18310,18300,413
|
|
20240911,133600,3927266210,18310,18320,18330,18310,2080
|
|
20240911,133500,3889174680,18330,18320,18330,18320,527
|
|
20240911,133400,3879519060,18330,18330,18340,18330,1182
|
|
20240911,133300,3857852030,18330,18370,18370,18330,6587
|
|
20240911,133200,3736995220,18370,18380,18380,18370,567
|
|
20240911,133100,3726578890,18370,18370,18370,18370,425
|
|
20240911,133000,3718771640,18380,18380,18380,18370,94
|
|
20240911,132900,3717044420,18380,18390,18390,18380,289
|
|
20240911,132800,3711732400,18390,18390,18400,18390,498
|
|
20240911,132700,3702573860,18400,18400,18400,18390,264
|
|
20240911,132600,3697718860,18400,18400,18400,18400,5
|
|
20240911,132500,3697626860,18410,18400,18410,18400,466
|
|
20240911,132400,3689052030,18400,18400,18400,18400,39
|
|
20240911,132300,3688334430,18390,18390,18390,18390,10
|
|
20240911,132200,3688150530,18400,18400,18400,18400,334
|
|
20240911,132100,3682004930,18410,18400,18410,18400,260
|
|
20240911,132000,3677218370,18410,18420,18420,18400,88
|
|
20240911,131900,3675597610,18410,18420,18420,18410,308
|
|
20240911,131800,3669925280,18420,18420,18420,18420,33
|
|
20240911,131700,3669317420,18420,18410,18420,18410,721
|
|
20240911,131600,3656038120,18410,18410,18410,18410,544
|
|
20240911,131500,3646023080,18410,18410,18410,18410,35
|
|
20240911,131400,3645378730,18400,18390,18400,18390,518
|
|
20240911,131300,3635847630,18390,18400,18400,18390,638
|
|
20240911,131200,3624112450,18400,18410,18410,18400,198
|
|
20240911,131100,3620468940,18420,18420,18420,18420,0
|
|
20240911,131000,3620468940,18420,18410,18420,18410,316
|
|
20240911,130900,3614648310,18420,18440,18440,18420,725
|
|
20240911,130800,3601293710,18440,18450,18450,18440,173
|
|
20240911,130700,3598103280,18450,18440,18450,18440,534
|
|
20240911,130600,3588256310,18440,18420,18440,18420,613
|
|
20240911,130500,3576961290,18410,18420,18420,18400,321
|
|
20240911,130400,3571051530,18420,18430,18430,18420,148
|
|
20240911,130300,3568324860,18440,18410,18440,18410,48
|
|
20240911,130200,3567440700,18410,18410,18410,18410,1
|
|
20240911,130100,3567422290,18400,18390,18400,18390,22
|
|
20240911,130000,3567017690,18440,18400,18450,18400,2175
|
|
20240911,125900,3526964060,18410,18430,18430,18410,937
|
|
20240911,125800,3509701830,18440,18410,18450,18410,32
|
|
20240911,125700,3509112410,18400,18400,18400,18400,0
|
|
20240911,125600,3509112410,18400,18440,18460,18400,2002
|
|
20240911,125500,3472206120,18430,18400,18430,18400,850
|
|
20240911,125400,3456546950,18410,18390,18410,18390,1398
|
|
20240911,125300,3430810680,18390,18410,18410,18390,120
|
|
20240911,125200,3428603580,18390,18390,18390,18390,5
|
|
20240911,125100,3428511630,18410,18370,18410,18370,1331
|
|
20240911,125000,3404026370,18370,18390,18390,18370,43
|
|
20240911,124900,3403235640,18390,18390,18390,18390,189
|
|
20240911,124800,3399759930,18380,18360,18380,18360,726
|
|
20240911,124700,3386424530,18360,18350,18360,18350,581
|
|
20240911,124600,3375761960,18350,18350,18350,18350,50
|
|
20240911,124500,3374844460,18330,18340,18340,18330,525
|
|
20240911,124400,3365216110,18340,18330,18340,18320,364
|
|
20240911,124300,3358543990,18320,18320,18320,18310,1333
|
|
20240911,124200,3334126130,18330,18330,18330,18330,61
|
|
20240911,124100,3333008000,18330,18330,18340,18330,621
|
|
20240911,124000,3321622600,18330,18330,18340,18330,174
|
|
20240911,123900,3318432460,18350,18340,18350,18340,119
|
|
20240911,123800,3316249700,18340,18340,18340,18340,905
|
|
20240911,123700,3299652000,18340,18340,18350,18340,76
|
|
20240911,123600,3298257650,18350,18350,18350,18350,29
|
|
20240911,123500,3297725500,18350,18360,18360,18340,114
|
|
20240911,123400,3295633210,18350,18360,18360,18350,654
|
|
20240911,123300,3283632290,18360,18360,18360,18360,45
|
|
20240911,123200,3282806090,18350,18360,18360,18350,842
|
|
20240911,123100,3267347180,18350,18350,18350,18340,270
|
|
20240911,123000,3262393470,18350,18350,18360,18350,40
|
|
20240911,122900,3261659170,18360,18360,18360,18360,596
|
|
20240911,122800,3250716610,18360,18370,18370,18360,622
|
|
20240911,122700,3239296410,18380,18380,18380,18370,125
|
|
20240911,122600,3236999170,18380,18390,18390,18380,40
|
|
20240911,122500,3236263770,18390,18410,18410,18390,5213
|
|
20240911,122400,3140342170,18410,18410,18410,18400,143
|
|
20240911,122300,3137710460,18400,18410,18410,18400,2034
|
|
20240911,122200,3100284010,18410,18410,18420,18410,1700
|
|
20240911,122100,3068974010,18410,18400,18410,18400,1613
|
|
20240911,122000,3039281970,18400,18400,18410,18370,51
|
|
20240911,121900,3038343560,18400,18370,18410,18370,1952
|
|
20240911,121800,3002454420,18360,18330,18360,18330,1093
|
|
20240911,121700,2982399310,18330,18330,18330,18330,6
|
|
20240911,121600,2982289330,18330,18340,18350,18330,2845
|
|
20240911,121500,2930112040,18360,18360,18360,18360,34
|
|
20240911,121400,2929487800,18350,18350,18350,18350,804
|
|
20240911,121300,2914734400,18370,18360,18370,18350,177
|
|
20240911,121200,2911483090,18370,18350,18370,18350,41
|
|
20240911,121100,2910730330,18370,18370,18370,18370,56
|
|
20240911,121000,2909701610,18350,18360,18370,18350,568
|
|
20240911,120900,2899273380,18370,18370,18370,18370,10
|
|
20240911,120800,2899089680,18370,18380,18380,18360,334
|
|
20240911,120700,2892951150,18350,18350,18350,18350,0
|
|
20240911,120600,2892951150,18350,18380,18380,18350,132
|
|
20240911,120500,2890525420,18380,18360,18380,18350,1059
|
|
20240911,120400,2871061780,18360,18360,18360,18360,81
|
|
20240911,120300,2869574620,18380,18330,18380,18330,333
|
|
20240911,120200,2863462000,18330,18330,18330,18330,9
|
|
20240911,120100,2863297030,18330,18330,18330,18330,136
|
|
20240911,120000,2860804150,18330,18330,18330,18310,184
|
|
20240911,115900,2857432170,18330,18310,18330,18310,265
|
|
20240911,115800,2852578400,18300,18310,18310,18300,24
|
|
20240911,115700,2852138980,18300,18300,18310,18300,227
|
|
20240911,115600,2847984750,18310,18300,18310,18300,234
|
|
20240911,115500,2843700250,18320,18300,18320,18300,53
|
|
20240911,115400,2842729310,18320,18300,18320,18300,12
|
|
20240911,115300,2842509550,18310,18310,18310,18310,182
|
|
20240911,115200,2839177130,18310,18310,18310,18300,214
|
|
20240911,115100,2835260090,18310,18330,18330,18310,141
|
|
20240911,115000,2832678110,18330,18330,18340,18320,60
|
|
20240911,114900,2831578280,18330,18320,18330,18320,67
|
|
20240911,114800,2830350260,18320,18320,18320,18310,107
|
|
20240911,114700,2828390060,18310,18310,18310,18310,109
|
|
20240911,114600,2826394270,18310,18310,18310,18310,30
|
|
20240911,114500,2825844970,18310,18290,18310,18290,1457
|
|
20240911,114400,2799181880,18300,18300,18300,18290,403
|
|
20240911,114300,2791807020,18300,18300,18300,18280,15
|
|
20240911,114200,2791532720,18300,18290,18300,18280,2248
|
|
20240911,114100,2750410440,18280,18250,18280,18250,1382
|
|
20240911,114000,2725150180,18260,18270,18270,18260,170
|
|
20240911,113900,2722044560,18250,18250,18250,18240,364
|
|
20240911,113800,2715405100,18250,18270,18270,18250,1977
|
|
20240911,113700,2679314770,18270,18270,18270,18270,601
|
|
20240911,113600,2668334500,18280,18280,18280,18270,87
|
|
20240911,113500,2666744180,18270,18280,18280,18270,287
|
|
20240911,113400,2661500330,18270,18270,18270,18270,25
|
|
20240911,113300,2661043580,18270,18270,18270,18270,965
|
|
20240911,113200,2643413030,18270,18270,18280,18260,782
|
|
20240911,113100,2629127550,18270,18310,18310,18270,3251
|
|
20240911,113000,2569663840,18320,18320,18320,18320,141
|
|
20240911,112900,2567080720,18310,18310,18320,18310,36
|
|
20240911,112800,2566421440,18310,18320,18320,18310,36
|
|
20240911,112700,2565761960,18320,18310,18320,18310,57
|
|
20240911,112600,2564717890,18310,18310,18320,18310,514
|
|
20240911,112500,2555301900,18310,18310,18320,18310,395
|
|
20240911,112400,2548069040,18310,18320,18320,18310,92
|
|
20240911,112300,2546383780,18320,18340,18340,18320,585
|
|
20240911,112200,2535657990,18350,18350,18350,18340,84
|
|
20240911,112100,2534117410,18350,18340,18350,18340,31
|
|
20240911,112000,2533548780,18350,18340,18350,18340,117
|
|
20240911,111900,2531402260,18350,18350,18350,18340,85
|
|
20240911,111800,2529842780,18350,18340,18350,18340,242
|
|
20240911,111700,2525404310,18340,18340,18340,18330,24
|
|
20240911,111600,2524964230,18340,18330,18340,18330,713
|
|
20240911,111500,2511894430,18320,18330,18330,18320,768
|
|
20240911,111400,2497824390,18330,18330,18330,18320,171
|
|
20240911,111300,2494691640,18320,18320,18320,18320,104
|
|
20240911,111200,2492786360,18330,18320,18330,18320,47
|
|
20240911,111100,2491924890,18330,18330,18330,18320,369
|
|
20240911,111000,2485164180,18340,18330,18340,18320,191
|
|
20240911,110900,2481663720,18330,18330,18330,18330,100
|
|
20240911,110800,2479830720,18320,18300,18320,18300,636
|
|
20240911,110700,2468185810,18300,18300,18300,18300,7
|
|
20240911,110600,2468057710,18300,18280,18300,18280,1124
|
|
20240911,110500,2447492730,18280,18260,18280,18250,1260
|
|
20240911,110400,2424467980,18250,18260,18260,18250,270
|
|
20240911,110300,2419538510,18250,18250,18250,18250,101
|
|
20240911,110200,2417695260,18250,18260,18260,18250,11
|
|
20240911,110100,2417494500,18250,18230,18250,18230,4290
|
|
20240911,110000,2339252510,18230,18230,18230,18220,78
|
|
20240911,105900,2337830720,18220,18220,18220,18210,103
|
|
20240911,105800,2335954110,18210,18220,18220,18210,2608
|
|
20240911,105700,2288455100,18220,18220,18230,18220,682
|
|
20240911,105600,2276022320,18220,18230,18240,18220,898
|
|
20240911,105500,2259653630,18230,18230,18230,18230,182
|
|
20240911,105400,2256335770,18230,18250,18250,18230,3008
|
|
20240911,105300,2201498750,18250,18260,18260,18250,117
|
|
20240911,105200,2199363460,18260,18280,18280,18260,495
|
|
20240911,105100,2190323840,18280,18300,18300,18270,752
|
|
20240911,105000,2176579160,18300,18300,18300,18280,58
|
|
20240911,104900,2175517800,18310,18310,18310,18300,106
|
|
20240911,104800,2173576950,18310,18320,18330,18310,771
|
|
20240911,104700,2159454140,18340,18320,18340,18320,14
|
|
20240911,104600,2159197420,18330,18300,18330,18300,1663
|
|
20240911,104500,2128734390,18300,18290,18300,18290,2036
|
|
20240911,104400,2091495100,18270,18270,18290,18270,1483
|
|
20240911,104300,2064385420,18280,18260,18280,18260,142
|
|
20240911,104200,2061790900,18220,18230,18260,18210,1421
|
|
20240911,104100,2035862670,18230,18230,18230,18200,696
|
|
20240911,104000,2023184210,18210,18210,18230,18200,802
|
|
20240911,103900,2008583600,18200,18260,18260,18200,2485
|
|
20240911,103800,1963236200,18260,18280,18280,18260,1005
|
|
20240911,103700,1944882630,18280,18290,18290,18280,138
|
|
20240911,103600,1942359550,18290,18290,18290,18270,164
|
|
20240911,103500,1939360950,18290,18270,18290,18270,106
|
|
20240911,103400,1937423510,18270,18300,18300,18270,1828
|
|
20240911,103300,1904005940,18310,18360,18360,18310,4118
|
|
20240911,103200,1828543460,18360,18360,18360,18360,153
|
|
20240911,103100,1825734380,18360,18350,18360,18350,42
|
|
20240911,103000,1824963660,18350,18350,18360,18340,71
|
|
20240911,102900,1823660880,18350,18350,18350,18340,56
|
|
20240911,102800,1822633720,18350,18360,18360,18350,338
|
|
20240911,102700,1816431410,18360,18350,18360,18350,75
|
|
20240911,102600,1815055050,18350,18360,18360,18350,185
|
|
20240911,102500,1811659200,18370,18340,18370,18330,136
|
|
20240911,102400,1809162780,18340,18340,18350,18340,476
|
|
20240911,102300,1800432650,18340,18350,18360,18340,1864
|
|
20240911,102200,1766227610,18350,18360,18360,18350,1273
|
|
20240911,102100,1742867550,18360,18360,18360,18350,1591
|
|
20240911,102000,1713657090,18360,18370,18370,18360,592
|
|
20240911,101900,1702784000,18370,18370,18380,18370,159
|
|
20240911,101800,1699863160,18360,18410,18410,18360,7719
|
|
20240911,101700,1557859520,18420,18420,18420,18410,290
|
|
20240911,101600,1552517760,18420,18410,18420,18410,89
|
|
20240911,101500,1550878420,18410,18410,18410,18410,484
|
|
20240911,101400,1541967980,18410,18400,18410,18400,762
|
|
20240911,101300,1527943940,18390,18390,18400,18390,65
|
|
20240911,101200,1526748080,18390,18400,18400,18390,41
|
|
20240911,101100,1525993790,18400,18400,18400,18400,1716
|
|
20240911,101000,1494419390,18400,18390,18400,18380,402
|
|
20240911,100900,1487024640,18390,18380,18390,18380,501
|
|
20240911,100800,1477811290,18380,18390,18390,18380,506
|
|
20240911,100700,1468509660,18380,18390,18390,18380,191
|
|
20240911,100600,1464997230,18390,18400,18410,18390,686
|
|
20240911,100500,1452376230,18400,18400,18400,18380,190
|
|
20240911,100400,1448881840,18400,18400,18400,18380,15
|
|
20240911,100300,1448606080,18400,18380,18400,18380,286
|
|
20240911,100200,1443349240,18370,18370,18380,18360,20
|
|
20240911,100100,1442981830,18370,18380,18380,18370,203
|
|
20240911,100000,1439252100,18390,18380,18400,18380,139
|
|
20240911,095900,1436697000,18400,18390,18400,18380,2380
|
|
20240911,095800,1392936770,18380,18390,18390,18380,27
|
|
20240911,095700,1392440490,18390,18400,18410,18390,221
|
|
20240911,095600,1388375890,18400,18410,18410,18390,1104
|
|
20240911,095500,1368054660,18410,18400,18410,18400,551
|
|
20240911,095400,1357913630,18400,18400,18400,18380,253
|
|
20240911,095300,1353262710,18400,18400,18400,18380,374
|
|
20240911,095200,1346384700,18380,18360,18380,18350,1977
|
|
20240911,095100,1310074770,18350,18340,18360,18340,370
|
|
20240911,095000,1303285000,18340,18340,18340,18310,912
|
|
20240911,094900,1286568070,18330,18310,18340,18310,511
|
|
20240911,094800,1277205560,18320,18300,18320,18300,139
|
|
20240911,094700,1274660090,18300,18280,18300,18270,2341
|
|
20240911,094600,1231845570,18280,18370,18370,18280,4866
|
|
20240911,094500,1142614730,18370,18390,18400,18370,342
|
|
20240911,094400,1136329060,18370,18400,18410,18370,558
|
|
20240911,094300,1126068550,18400,18420,18440,18400,334
|
|
20240911,094200,1119922120,18390,18470,18470,18390,735
|
|
20240911,094100,1106356720,18470,18480,18490,18470,1414
|
|
20240911,094000,1080229530,18470,18500,18500,18470,2705
|
|
20240911,093900,1030222760,18500,18500,18530,18500,351
|
|
20240911,093800,1023727170,18510,18530,18540,18510,1334
|
|
20240911,093700,999021800,18520,18530,18540,18520,349
|
|
20240911,093600,992557880,18540,18540,18550,18530,98
|
|
20240911,093500,990741400,18540,18510,18540,18510,967
|
|
20240911,093400,972833780,18510,18560,18560,18510,1259
|
|
20240911,093300,949504770,18560,18590,18590,18550,610
|
|
20240911,093200,938179860,18590,18580,18590,18560,402
|
|
20240911,093100,930707350,18550,18540,18550,18540,1110
|
|
20240911,093000,910119200,18540,18540,18540,18510,991
|
|
20240911,092900,891748400,18540,18500,18550,18490,429
|
|
20240911,092800,883809980,18490,18530,18530,18480,2010
|
|
20240911,092700,846607280,18540,18550,18590,18540,211
|
|
20240911,092600,842692130,18550,18550,18550,18550,173
|
|
20240911,092500,839482980,18550,18520,18550,18520,1451
|
|
20240911,092400,812582640,18520,18570,18570,18490,1605
|
|
20240911,092300,782851180,18570,18630,18630,18570,1083
|
|
20240911,092200,762734420,18580,18630,18640,18580,218
|
|
20240911,092100,758673430,18630,18590,18630,18570,2454
|
|
20240911,092000,713050500,18560,18620,18650,18550,1568
|
|
20240911,091900,683897540,18690,18450,18690,18450,7652
|
|
20240911,091800,541767790,18450,18400,18460,18400,986
|
|
20240911,091700,523586410,18400,18410,18430,18400,10370
|
|
20240911,091600,332473660,18400,18420,18430,18380,165
|
|
20240911,091500,329434220,18420,18400,18420,18360,1509
|
|
20240911,091400,301692230,18370,18360,18410,18360,9
|
|
20240911,091300,301526920,18360,18350,18400,18350,495
|
|
20240911,091200,292430440,18350,18350,18360,18350,151
|
|
20240911,091100,289659090,18340,18350,18350,18340,286
|
|
20240911,091000,284413030,18350,18330,18350,18330,321
|
|
20240911,090900,278525050,18340,18340,18350,18340,53
|
|
20240911,090800,277552940,18330,18310,18330,18310,1547
|
|
20240911,090700,249223450,18310,18290,18310,18290,222
|
|
20240911,090600,245162310,18290,18330,18330,18280,1298
|
|
20240911,090500,221406150,18320,18410,18420,18320,2731
|
|
20240911,090400,171294900,18370,18380,18430,18370,1745
|
|
20240911,090300,139216090,18390,18360,18390,18330,1795
|
|
20240911,090200,106224700,18360,18380,18390,18330,514
|
|
20240911,090100,96795020,18380,18380,18380,18310,368
|
|
20240911,090000,90044880,18350,18270,18350,18270,4928
|