617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191400,1787610310,18780,18780,18780,18780,1305
|
|
20240905,191300,1787610310,18780,18780,18780,18780,0
|
|
20240905,191200,1787610310,18780,18780,18780,18780,0
|
|
20240905,191100,1787610310,18780,18780,18780,18780,0
|
|
20240905,191000,1787610310,18780,18780,18780,18780,0
|
|
20240905,190900,1787610310,18780,18780,18780,18780,0
|
|
20240905,190800,1787610310,18780,18780,18780,18780,0
|
|
20240905,190700,1787610310,18780,18780,18780,18780,0
|
|
20240905,190600,1787610310,18780,18780,18780,18780,0
|
|
20240905,190500,1787610310,18780,18780,18780,18780,0
|
|
20240905,190400,1787610310,18780,18780,18780,18780,0
|
|
20240905,190300,1787610310,18780,18780,18780,18780,0
|
|
20240905,190200,1787610310,18780,18780,18780,18780,0
|
|
20240905,190100,1787610310,18780,18780,18780,18780,0
|
|
20240905,190000,1787610310,18780,18780,18780,18780,0
|
|
20240905,185900,1787610310,18780,18780,18780,18780,0
|
|
20240905,185800,1787610310,18780,18780,18780,18780,0
|
|
20240905,185700,1787610310,18780,18780,18780,18780,0
|
|
20240905,185600,1787610310,18780,18780,18780,18780,0
|
|
20240905,185500,1787610310,18780,18780,18780,18780,0
|
|
20240905,185400,1787610310,18780,18780,18780,18780,0
|
|
20240905,185300,1787610310,18780,18780,18780,18780,0
|
|
20240905,185200,1787610310,18780,18780,18780,18780,0
|
|
20240905,185100,1787610310,18780,18780,18780,18780,0
|
|
20240905,185000,1787610310,18780,18780,18780,18780,0
|
|
20240905,184900,1787610310,18780,18780,18780,18780,0
|
|
20240905,184800,1787610310,18780,18780,18780,18780,0
|
|
20240905,184700,1787610310,18780,18780,18780,18780,0
|
|
20240905,184600,1787610310,18780,18780,18780,18780,0
|
|
20240905,184500,1787610310,18780,18780,18780,18780,0
|
|
20240905,184400,1787610310,18780,18780,18780,18780,1305
|
|
20240905,184300,1787610310,18780,18780,18780,18780,0
|
|
20240905,184200,1787610310,18780,18780,18780,18780,0
|
|
20240905,184100,1787610310,18780,18780,18780,18780,0
|
|
20240905,184000,1787610310,18780,18780,18780,18780,0
|
|
20240905,183900,1787610310,18780,18780,18780,18780,0
|
|
20240905,183800,1787610310,18780,18780,18780,18780,0
|
|
20240905,183700,1787610310,18780,18780,18780,18780,0
|
|
20240905,183600,1787610310,18780,18780,18780,18780,0
|
|
20240905,183500,1787610310,18780,18780,18780,18780,0
|
|
20240905,183400,1787610310,18780,18780,18780,18780,0
|
|
20240905,183300,1787610310,18780,18780,18780,18780,0
|
|
20240905,183200,1787610310,18780,18780,18780,18780,0
|
|
20240905,183100,1787610310,18780,18780,18780,18780,0
|
|
20240905,183000,1787610310,18780,18780,18780,18780,0
|
|
20240905,182900,1787610310,18780,18780,18780,18780,0
|
|
20240905,182800,1787610310,18780,18780,18780,18780,0
|
|
20240905,182700,1787610310,18780,18780,18780,18780,0
|
|
20240905,182600,1787610310,18780,18780,18780,18780,0
|
|
20240905,182500,1787610310,18780,18780,18780,18780,0
|
|
20240905,182400,1787610310,18780,18780,18780,18780,0
|
|
20240905,182300,1787610310,18780,18780,18780,18780,0
|
|
20240905,182200,1787610310,18780,18780,18780,18780,0
|
|
20240905,182100,1787610310,18780,18780,18780,18780,0
|
|
20240905,182000,1787610310,18780,18780,18780,18780,0
|
|
20240905,181900,1787610310,18780,18780,18780,18780,0
|
|
20240905,181800,1787610310,18780,18780,18780,18780,0
|
|
20240905,181700,1787610310,18780,18780,18780,18780,0
|
|
20240905,181600,1787610310,18780,18780,18780,18780,0
|
|
20240905,181500,1787610310,18780,18780,18780,18780,0
|
|
20240905,181400,1787610310,18780,18780,18780,18780,1305
|
|
20240905,181300,1787610310,18780,18780,18780,18780,0
|
|
20240905,181200,1787610310,18780,18780,18780,18780,0
|
|
20240905,181100,1787610310,18780,18780,18780,18780,0
|
|
20240905,181000,1787610310,18780,18780,18780,18780,0
|
|
20240905,180900,1787610310,18780,18780,18780,18780,0
|
|
20240905,180800,1787610310,18780,18780,18780,18780,0
|
|
20240905,180700,1787610310,18780,18780,18780,18780,0
|
|
20240905,180600,1787610310,18780,18780,18780,18780,0
|
|
20240905,180500,1787610310,18780,18780,18780,18780,0
|
|
20240905,180400,1787610310,18780,18780,18780,18780,0
|
|
20240905,180300,1787610310,18780,18780,18780,18780,0
|
|
20240905,180200,1787610310,18780,18780,18780,18780,0
|
|
20240905,180100,1787610310,18780,18780,18780,18780,0
|
|
20240905,180000,1787610310,18780,18780,18780,18780,0
|
|
20240905,175900,1787610310,18780,18780,18780,18780,0
|
|
20240905,175800,1787610310,18780,18780,18780,18780,0
|
|
20240905,175700,1787610310,18780,18780,18780,18780,0
|
|
20240905,175600,1787610310,18780,18780,18780,18780,0
|
|
20240905,175500,1787610310,18780,18780,18780,18780,0
|
|
20240905,175400,1787610310,18780,18780,18780,18780,0
|
|
20240905,175300,1787610310,18780,18780,18780,18780,0
|
|
20240905,175200,1787610310,18780,18780,18780,18780,0
|
|
20240905,175100,1787610310,18780,18780,18780,18780,0
|
|
20240905,175000,1787610310,18780,18780,18780,18780,0
|
|
20240905,174900,1787610310,18780,18780,18780,18780,0
|
|
20240905,174800,1787610310,18780,18780,18780,18780,0
|
|
20240905,174700,1787610310,18780,18780,18780,18780,0
|
|
20240905,174600,1787610310,18780,18780,18780,18780,0
|
|
20240905,174500,1787610310,18780,18780,18780,18780,0
|
|
20240905,174400,1787610310,18780,18780,18780,18780,1305
|
|
20240905,174300,1787610310,18780,18780,18780,18780,0
|
|
20240905,174200,1787610310,18780,18780,18780,18780,0
|
|
20240905,174100,1787610310,18780,18780,18780,18780,0
|
|
20240905,174000,1787610310,18780,18780,18780,18780,0
|
|
20240905,173900,1787610310,18780,18780,18780,18780,0
|
|
20240905,173800,1787610310,18780,18780,18780,18780,0
|
|
20240905,173700,1787610310,18780,18780,18780,18780,0
|
|
20240905,173600,1787610310,18780,18780,18780,18780,0
|
|
20240905,173500,1787610310,18780,18780,18780,18780,0
|
|
20240905,173400,1787610310,18780,18780,18780,18780,0
|
|
20240905,173300,1787610310,18780,18780,18780,18780,0
|
|
20240905,173200,1787610310,18780,18780,18780,18780,0
|
|
20240905,173100,1787610310,18780,18780,18780,18780,0
|
|
20240905,173000,1787610310,18780,18780,18780,18780,0
|
|
20240905,172900,1787610310,18780,18780,18780,18780,0
|
|
20240905,172800,1787610310,18780,18780,18780,18780,0
|
|
20240905,172700,1787610310,18780,18780,18780,18780,0
|
|
20240905,172600,1787610310,18780,18780,18780,18780,0
|
|
20240905,172500,1787610310,18780,18780,18780,18780,0
|
|
20240905,172400,1787610310,18780,18780,18780,18780,0
|
|
20240905,172300,1787610310,18780,18780,18780,18780,0
|
|
20240905,172200,1787610310,18780,18780,18780,18780,0
|
|
20240905,172100,1787610310,18780,18780,18780,18780,0
|
|
20240905,172000,1787610310,18780,18780,18780,18780,0
|
|
20240905,171900,1787610310,18780,18780,18780,18780,0
|
|
20240905,171800,1787610310,18780,18780,18780,18780,0
|
|
20240905,171700,1787610310,18780,18780,18780,18780,0
|
|
20240905,171600,1787610310,18780,18780,18780,18780,0
|
|
20240905,171500,1787610310,18780,18780,18780,18780,0
|
|
20240905,171400,1787610310,18780,18780,18780,18780,1305
|
|
20240905,171300,1787610310,18780,18780,18780,18780,0
|
|
20240905,171200,1787610310,18780,18780,18780,18780,0
|
|
20240905,171100,1787610310,18780,18780,18780,18780,0
|
|
20240905,171000,1787610310,18780,18780,18780,18780,0
|
|
20240905,170900,1787610310,18780,18780,18780,18780,0
|
|
20240905,170800,1787610310,18780,18780,18780,18780,0
|
|
20240905,170700,1787610310,18780,18780,18780,18780,0
|
|
20240905,170600,1787610310,18780,18780,18780,18780,0
|
|
20240905,170500,1787610310,18780,18780,18780,18780,0
|
|
20240905,170400,1787610310,18780,18780,18780,18780,0
|
|
20240905,170300,1787610310,18780,18780,18780,18780,0
|
|
20240905,170200,1787610310,18780,18780,18780,18780,0
|
|
20240905,170100,1787610310,18780,18780,18780,18780,0
|
|
20240905,170000,1787610310,18780,18780,18780,18780,0
|
|
20240905,165900,1787610310,18780,18780,18780,18780,0
|
|
20240905,165800,1787610310,18780,18780,18780,18780,0
|
|
20240905,165700,1787610310,18780,18780,18780,18780,0
|
|
20240905,165600,1787610310,18780,18780,18780,18780,0
|
|
20240905,165500,1787610310,18780,18780,18780,18780,0
|
|
20240905,165400,1787610310,18780,18780,18780,18780,0
|
|
20240905,165300,1787610310,18780,18780,18780,18780,0
|
|
20240905,165200,1787610310,18780,18780,18780,18780,0
|
|
20240905,165100,1787610310,18780,18780,18780,18780,0
|
|
20240905,165000,1787610310,18780,18780,18780,18780,0
|
|
20240905,164900,1787610310,18780,18780,18780,18780,0
|
|
20240905,164800,1787610310,18780,18780,18780,18780,0
|
|
20240905,164700,1787610310,18780,18780,18780,18780,0
|
|
20240905,164600,1787610310,18780,18780,18780,18780,0
|
|
20240905,164500,1787610310,18780,18780,18780,18780,0
|
|
20240905,164400,1787610310,18780,18780,18780,18780,1305
|
|
20240905,164300,1787610310,18780,18780,18780,18780,0
|
|
20240905,164200,1787610310,18780,18780,18780,18780,0
|
|
20240905,164100,1787610310,18780,18780,18780,18780,0
|
|
20240905,164000,1787610310,18780,18780,18780,18780,0
|
|
20240905,163900,1787610310,18780,18780,18780,18780,0
|
|
20240905,163800,1787610310,18780,18780,18780,18780,0
|
|
20240905,163700,1787610310,18780,18780,18780,18780,0
|
|
20240905,163600,1787610310,18780,18780,18780,18780,0
|
|
20240905,163500,1787610310,18780,18780,18780,18780,0
|
|
20240905,163400,1787610310,18780,18780,18780,18780,0
|
|
20240905,163300,1787610310,18780,18780,18780,18780,0
|
|
20240905,163200,1787610310,18780,18780,18780,18780,0
|
|
20240905,163100,1787610310,18780,18780,18780,18780,0
|
|
20240905,163000,1787610310,18780,18780,18780,18780,0
|
|
20240905,162900,1787610310,18780,18780,18780,18780,0
|
|
20240905,162800,1787610310,18780,18780,18780,18780,0
|
|
20240905,162700,1787610310,18780,18780,18780,18780,0
|
|
20240905,162600,1787610310,18780,18780,18780,18780,0
|
|
20240905,162500,1787610310,18780,18780,18780,18780,0
|
|
20240905,162400,1787610310,18780,18780,18780,18780,0
|
|
20240905,162300,1787610310,18780,18780,18780,18780,0
|
|
20240905,162200,1787610310,18780,18780,18780,18780,0
|
|
20240905,162100,1787610310,18780,18780,18780,18780,0
|
|
20240905,162000,1787610310,18780,18780,18780,18780,0
|
|
20240905,161900,1787610310,18780,18780,18780,18780,0
|
|
20240905,161800,1787610310,18780,18780,18780,18780,0
|
|
20240905,161700,1787610310,18780,18780,18780,18780,0
|
|
20240905,161600,1787610310,18780,18780,18780,18780,0
|
|
20240905,161500,1787610310,18780,18780,18780,18780,0
|
|
20240905,161400,1787610310,18780,18780,18780,18780,1305
|
|
20240905,161300,1787610310,18780,18780,18780,18780,0
|
|
20240905,161200,1787610310,18780,18780,18780,18780,0
|
|
20240905,161100,1787610310,18780,18780,18780,18780,0
|
|
20240905,161000,1787610310,18780,18780,18780,18780,0
|
|
20240905,160900,1787610310,18780,18780,18780,18780,0
|
|
20240905,160800,1787610310,18780,18780,18780,18780,0
|
|
20240905,160700,1787610310,18780,18780,18780,18780,0
|
|
20240905,160600,1787610310,18780,18780,18780,18780,0
|
|
20240905,160500,1787610310,18780,18780,18780,18780,0
|
|
20240905,160400,1787610310,18780,18780,18780,18780,0
|
|
20240905,160300,1787610310,18780,18780,18780,18780,0
|
|
20240905,160200,1787610310,18780,18780,18780,18780,0
|
|
20240905,160100,1787610310,18780,18780,18780,18780,0
|
|
20240905,160000,1787610310,18780,18780,18780,18780,0
|
|
20240905,155900,1787610310,18780,18780,18780,18780,0
|
|
20240905,155800,1787610310,18780,18780,18780,18780,0
|
|
20240905,155700,1787610310,18780,18780,18780,18780,0
|
|
20240905,155600,1787610310,18780,18780,18780,18780,0
|
|
20240905,155500,1787610310,18780,18780,18780,18780,0
|
|
20240905,155400,1787610310,18780,18780,18780,18780,0
|
|
20240905,155300,1787610310,18780,18780,18780,18780,0
|
|
20240905,155200,1787610310,18780,18780,18780,18780,0
|
|
20240905,155100,1787610310,18780,18780,18780,18780,0
|
|
20240905,155000,1787610310,18780,18780,18780,18780,0
|
|
20240905,154900,1787610310,18780,18780,18780,18780,0
|
|
20240905,154800,1787610310,18780,18780,18780,18780,0
|
|
20240905,154700,1787610310,18780,18780,18780,18780,0
|
|
20240905,154600,1787610310,18780,18780,18780,18780,0
|
|
20240905,154500,1787610310,18780,18780,18780,18780,0
|
|
20240905,154400,1787610310,18780,18780,18780,18780,1305
|
|
20240905,154300,1787610310,18780,18780,18780,18780,0
|
|
20240905,154200,1787610310,18780,18780,18780,18780,0
|
|
20240905,154100,1787610310,18780,18780,18780,18780,0
|
|
20240905,154000,1787610310,18780,18780,18780,18780,0
|
|
20240905,153900,1787610310,18780,18780,18780,18780,0
|
|
20240905,153800,1787610310,18780,18780,18780,18780,0
|
|
20240905,153700,1787610310,18780,18780,18780,18780,0
|
|
20240905,153600,1787610310,18780,18780,18780,18780,0
|
|
20240905,153500,1787610310,18780,18780,18780,18780,0
|
|
20240905,153400,1787610310,18780,18780,18780,18780,0
|
|
20240905,153300,1787610310,18780,18780,18780,18780,0
|
|
20240905,153200,1787610310,18780,18780,18780,18780,0
|
|
20240905,153100,1787610310,18780,18780,18780,18780,0
|
|
20240905,153000,1787610310,18780,18780,18780,18780,1305
|
|
20240905,152900,1763102410,18810,18810,18810,18810,0
|
|
20240905,152800,1763102410,18810,18810,18810,18810,0
|
|
20240905,152700,1763102410,18810,18810,18810,18810,0
|
|
20240905,152600,1763102410,18810,18810,18810,18810,0
|
|
20240905,152500,1763102410,18810,18810,18810,18810,0
|
|
20240905,152400,1763102410,18810,18810,18810,18810,0
|
|
20240905,152300,1763102410,18810,18810,18810,18810,0
|
|
20240905,152200,1763102410,18810,18810,18810,18810,0
|
|
20240905,152100,1763102410,18810,18810,18810,18810,0
|
|
20240905,152000,1763102410,18810,18810,18810,18810,0
|
|
20240905,151900,1763102410,18810,18790,18810,18780,497
|
|
20240905,151800,1753766650,18810,18770,18820,18770,154
|
|
20240905,151700,1750875070,18830,18780,18830,18770,35
|
|
20240905,151600,1750217740,18780,18750,18780,18750,81
|
|
20240905,151500,1748698960,18710,18750,18750,18710,1679
|
|
20240905,151400,1717277400,18750,18780,18780,18750,144
|
|
20240905,151300,1714574550,18790,18770,18790,18770,31
|
|
20240905,151200,1713992660,18790,18780,18790,18780,100
|
|
20240905,151100,1712114060,18770,18800,18800,18770,241
|
|
20240905,151000,1707586340,18840,18800,18840,18800,408
|
|
20240905,150900,1699915900,18850,18810,18850,18800,13
|
|
20240905,150800,1699671170,18850,18800,18850,18800,31
|
|
20240905,150700,1699088320,18800,18790,18800,18790,173
|
|
20240905,150600,1695835930,18790,18790,18790,18790,287
|
|
20240905,150500,1690443200,18790,18750,18790,18750,23
|
|
20240905,150400,1690011150,18750,18730,18750,18730,80
|
|
20240905,150300,1688511450,18730,18720,18730,18720,207
|
|
20240905,150200,1684636240,18730,18730,18730,18730,95
|
|
20240905,150100,1682856890,18720,18660,18720,18660,12
|
|
20240905,150000,1682632570,18700,18720,18720,18700,118
|
|
20240905,145900,1680425950,18650,18730,18730,18650,56
|
|
20240905,145800,1679377970,18650,18730,18730,18650,5
|
|
20240905,145700,1679284640,18730,18730,18730,18730,1
|
|
20240905,145600,1679265910,18650,18730,18730,18650,205
|
|
20240905,145500,1675439950,18690,18730,18730,18690,66
|
|
20240905,145400,1674206050,18700,18730,18730,18700,309
|
|
20240905,145300,1668427310,18730,18730,18730,18730,100
|
|
20240905,145200,1666554310,18740,18740,18740,18740,1
|
|
20240905,145100,1666535570,18740,18750,18750,18740,17
|
|
20240905,145000,1666216830,18730,18710,18730,18710,94
|
|
20240905,144900,1664456560,18710,18710,18710,18710,4
|
|
20240905,144800,1664381720,18720,18720,18720,18700,493
|
|
20240905,144700,1655159870,18730,18730,18730,18730,1
|
|
20240905,144600,1655141140,18730,18730,18730,18730,0
|
|
20240905,144500,1655141140,18730,18720,18730,18720,21
|
|
20240905,144400,1654747950,18730,18740,18740,18730,17
|
|
20240905,144300,1654429430,18740,18740,18740,18740,0
|
|
20240905,144200,1654429430,18740,18740,18740,18740,4
|
|
20240905,144100,1654354470,18730,18730,18730,18730,4
|
|
20240905,144000,1654279550,18760,18750,18760,18750,24
|
|
20240905,143900,1653829370,18750,18750,18750,18750,12
|
|
20240905,143800,1653604370,18750,18750,18760,18750,19
|
|
20240905,143700,1653248110,18760,18720,18760,18700,96
|
|
20240905,143600,1651451710,18710,18690,18710,18690,5
|
|
20240905,143500,1651358240,18650,18690,18690,18650,54
|
|
20240905,143400,1650350980,18690,18670,18690,18670,72
|
|
20240905,143300,1649005390,18680,18650,18680,18640,247
|
|
20240905,143200,1644396290,18650,18630,18650,18630,807
|
|
20240905,143100,1629359240,18610,18610,18610,18610,4
|
|
20240905,143000,1629284800,18610,18600,18610,18600,964
|
|
20240905,142900,1611346220,18600,18590,18600,18590,66
|
|
20240905,142800,1610119270,18590,18590,18590,18590,9
|
|
20240905,142700,1609951960,18590,18590,18590,18590,75
|
|
20240905,142600,1608557710,18600,18600,18600,18590,470
|
|
20240905,142500,1599815960,18600,18600,18600,18600,71
|
|
20240905,142400,1598495360,18610,18620,18630,18610,1283
|
|
20240905,142300,1574612880,18630,18620,18630,18620,1089
|
|
20240905,142200,1554334700,18620,18620,18620,18620,66
|
|
20240905,142100,1553105780,18630,18620,18630,18620,15
|
|
20240905,142000,1552826470,18630,18620,18630,18610,38
|
|
20240905,141900,1552118940,18620,18610,18620,18610,160
|
|
20240905,141800,1549141200,18620,18620,18630,18620,28
|
|
20240905,141700,1548619830,18620,18630,18630,18620,131
|
|
20240905,141600,1546180500,18630,18630,18630,18630,15
|
|
20240905,141500,1545901050,18630,18620,18630,18620,72
|
|
20240905,141400,1544560400,18630,18630,18630,18620,101
|
|
20240905,141300,1542679390,18630,18630,18630,18610,49
|
|
20240905,141200,1541767160,18610,18630,18630,18610,457
|
|
20240905,141100,1533259220,18620,18620,18620,18620,87
|
|
20240905,141000,1531639280,18620,18630,18630,18620,509
|
|
20240905,140900,1522161540,18630,18650,18660,18630,1112
|
|
20240905,140800,1501435070,18650,18660,18660,18650,126
|
|
20240905,140700,1499085150,18660,18660,18660,18660,310
|
|
20240905,140600,1493300550,18670,18670,18670,18660,10
|
|
20240905,140500,1493113930,18670,18670,18670,18660,480
|
|
20240905,140400,1484153060,18670,18670,18670,18670,14
|
|
20240905,140300,1483891680,18670,18700,18700,18670,12
|
|
20240905,140200,1483667400,18700,18670,18700,18670,23
|
|
20240905,140100,1483237630,18670,18680,18680,18670,311
|
|
20240905,140000,1477430610,18680,18680,18680,18680,14
|
|
20240905,135900,1477169090,18710,18700,18710,18690,34
|
|
20240905,135800,1476533570,18710,18710,18710,18710,2
|
|
20240905,135700,1476496150,18720,18710,18720,18710,68
|
|
20240905,135600,1475223820,18720,18720,18720,18720,0
|
|
20240905,135500,1475223820,18720,18720,18720,18720,23
|
|
20240905,135400,1474793260,18720,18720,18720,18720,3
|
|
20240905,135300,1474737100,18720,18690,18720,18690,53
|
|
20240905,135200,1473746060,18680,18700,18700,18680,377
|
|
20240905,135100,1466702850,18700,18700,18700,18680,24
|
|
20240905,135000,1466254130,18670,18670,18670,18670,46
|
|
20240905,134900,1465395310,18670,18660,18670,18660,25
|
|
20240905,134800,1464928610,18660,18670,18670,18660,28
|
|
20240905,134700,1464406120,18710,18660,18710,18660,44
|
|
20240905,134600,1463585030,18660,18670,18670,18660,203
|
|
20240905,134500,1459795820,18650,18730,18740,18650,1685
|
|
20240905,134400,1428282290,18730,18750,18750,18730,166
|
|
20240905,134300,1425172010,18740,18760,18760,18740,621
|
|
20240905,134200,1413528550,18770,18760,18770,18760,691
|
|
20240905,134100,1400565260,18770,18780,18780,18770,399
|
|
20240905,134000,1393075620,18790,18790,18800,18790,83
|
|
20240905,133900,1391516040,18800,18800,18800,18780,16
|
|
20240905,133800,1391215370,18780,18790,18790,18780,69
|
|
20240905,133700,1389918970,18790,18800,18810,18790,21
|
|
20240905,133600,1389524170,18800,18780,18800,18780,104
|
|
20240905,133500,1387569170,18770,18810,18810,18770,10
|
|
20240905,133400,1387381270,18800,18830,18830,18760,4012
|
|
20240905,133300,1311998790,18800,18810,18840,18800,1123
|
|
20240905,133200,1290875730,18810,18810,18810,18810,3
|
|
20240905,133100,1290819300,18840,18810,18840,18810,573
|
|
20240905,133000,1280039670,18810,18820,18820,18810,690
|
|
20240905,132900,1267054710,18820,18830,18830,18820,725
|
|
20240905,132800,1253403340,18840,18840,18840,18840,10
|
|
20240905,132700,1253214940,18840,18840,18840,18840,0
|
|
20240905,132600,1253214940,18840,18840,18840,18840,2
|
|
20240905,132500,1253177260,18850,18850,18850,18830,76
|
|
20240905,132400,1251744740,18830,18830,18830,18830,4
|
|
20240905,132300,1251669420,18850,18850,18850,18850,1
|
|
20240905,132200,1251650570,18830,18830,18830,18830,1
|
|
20240905,132100,1251631740,18860,18860,18860,18860,0
|
|
20240905,132000,1251631740,18860,18820,18860,18820,6
|
|
20240905,131900,1251518740,18820,18820,18820,18820,9
|
|
20240905,131800,1251349360,18820,18830,18830,18820,62
|
|
20240905,131700,1250182360,18820,18820,18820,18820,4
|
|
20240905,131600,1250107080,18820,18830,18830,18820,65
|
|
20240905,131500,1248883560,18830,18820,18830,18820,137
|
|
20240905,131400,1246304460,18830,18830,18830,18830,0
|
|
20240905,131300,1246304460,18830,18830,18830,18830,0
|
|
20240905,131200,1246304460,18830,18830,18830,18830,5
|
|
20240905,131100,1246210310,18820,18820,18820,18820,72
|
|
20240905,131000,1244855270,18820,18820,18820,18820,15
|
|
20240905,130900,1244572970,18820,18820,18820,18820,0
|
|
20240905,130800,1244572970,18820,18820,18820,18820,20
|
|
20240905,130700,1244196570,18820,18820,18820,18820,62
|
|
20240905,130600,1243029730,18830,18830,18830,18830,0
|
|
20240905,130500,1243029730,18830,18830,18830,18830,1
|
|
20240905,130400,1243010900,18830,18830,18830,18830,1
|
|
20240905,130300,1242992070,18810,18830,18830,18810,367
|
|
20240905,130200,1236088150,18830,18830,18830,18830,0
|
|
20240905,130100,1236088150,18830,18830,18830,18830,43
|
|
20240905,130000,1235278460,18830,18820,18830,18810,242
|
|
20240905,125900,1230726410,18810,18810,18810,18810,51
|
|
20240905,125800,1229767100,18830,18810,18830,18810,4
|
|
20240905,125700,1229691800,18830,18830,18830,18830,4
|
|
20240905,125600,1229616480,18810,18830,18830,18810,1080
|
|
20240905,125500,1209290810,18830,18830,18830,18830,20
|
|
20240905,125400,1208914210,18830,18850,18850,18830,50
|
|
20240905,125300,1207972190,18900,18900,18900,18900,0
|
|
20240905,125200,1207972190,18900,18900,18900,18900,2
|
|
20240905,125100,1207934390,18900,18900,18900,18900,2
|
|
20240905,125000,1207896590,18900,18830,18900,18830,12
|
|
20240905,124900,1207669860,18810,18810,18810,18810,117
|
|
20240905,124800,1205469090,18820,18900,18900,18820,23
|
|
20240905,124700,1205035790,18900,18900,18900,18900,1
|
|
20240905,124600,1205016890,18810,18830,18830,18810,55
|
|
20240905,124500,1203981790,18840,18840,18840,18810,189
|
|
20240905,124400,1200424930,18850,18850,18850,18850,29
|
|
20240905,124300,1199878280,18910,18880,18960,18810,7016
|
|
20240905,124200,1067856990,18970,18970,18970,18970,0
|
|
20240905,124100,1067856990,18970,18970,18970,18970,0
|
|
20240905,124000,1067856990,18970,18970,18970,18970,10
|
|
20240905,123900,1067667290,18980,18980,18980,18980,0
|
|
20240905,123800,1067667290,18980,18980,18980,18980,10
|
|
20240905,123700,1067477490,18860,18860,18860,18860,62
|
|
20240905,123600,1066308170,18860,18980,18980,18860,212
|
|
20240905,123500,1062309730,18980,18870,18980,18870,39
|
|
20240905,123400,1061573360,18860,18870,18870,18860,324
|
|
20240905,123300,1055460460,18880,18890,18980,18880,327
|
|
20240905,123200,1049285600,18880,18880,18880,18880,0
|
|
20240905,123100,1049285600,18880,18880,18880,18880,0
|
|
20240905,123000,1049285600,18880,18920,18920,18880,292
|
|
20240905,122900,1043772230,18880,18880,18880,18880,0
|
|
20240905,122800,1043772230,18880,18880,18880,18880,0
|
|
20240905,122700,1043772230,18880,18880,18880,18880,0
|
|
20240905,122600,1043772230,18880,18890,18890,18880,62
|
|
20240905,122500,1042601520,18880,18880,18880,18880,101
|
|
20240905,122400,1040694640,18880,18880,18880,18880,0
|
|
20240905,122300,1040694640,18880,18880,18880,18880,61
|
|
20240905,122200,1039542960,18890,18890,18890,18890,233
|
|
20240905,122100,1035141590,18890,18890,18890,18890,0
|
|
20240905,122000,1035141590,18890,18890,18890,18890,0
|
|
20240905,121900,1035141590,18890,18900,18900,18890,62
|
|
20240905,121800,1033970390,18890,18890,18890,18890,0
|
|
20240905,121700,1033970390,18890,18890,18890,18890,0
|
|
20240905,121600,1033970390,18890,18890,18890,18890,0
|
|
20240905,121500,1033970390,18890,18900,18900,18890,62
|
|
20240905,121400,1032798680,18900,18950,18950,18900,344
|
|
20240905,121300,1026293800,18950,18900,18950,18900,25
|
|
20240905,121200,1025821250,18950,18950,18950,18950,0
|
|
20240905,121100,1025821250,18950,18910,18950,18910,298
|
|
20240905,121000,1020181190,18910,18910,18910,18910,57
|
|
20240905,120900,1019103320,18910,18930,18930,18910,188
|
|
20240905,120800,1015546770,18930,18940,18940,18930,3
|
|
20240905,120700,1015489960,18950,18950,18950,18950,0
|
|
20240905,120600,1015489960,18950,18950,18950,18950,1
|
|
20240905,120500,1015471010,18960,18960,18960,18960,0
|
|
20240905,120400,1015471010,18960,18960,18960,18960,0
|
|
20240905,120300,1015471010,18960,18970,18970,18960,25
|
|
20240905,120200,1014996880,18990,18990,18990,18990,0
|
|
20240905,120100,1014996880,18990,18990,18990,18990,1
|
|
20240905,120000,1014977890,18970,19030,19030,18970,433
|
|
20240905,115900,1006756820,19020,19020,19020,19020,2
|
|
20240905,115800,1006718780,19000,19020,19020,19000,82
|
|
20240905,115700,1005159160,19030,19030,19030,19030,20
|
|
20240905,115600,1004778560,19030,19040,19040,19030,49
|
|
20240905,115500,1003845700,19040,19050,19050,19040,21
|
|
20240905,115400,1003445750,19060,19060,19060,19060,20
|
|
20240905,115300,1003064550,19190,19050,19190,19050,158
|
|
20240905,115200,1000053710,19060,19060,19200,19060,81
|
|
20240905,115100,998507500,19220,19220,19220,19210,134
|
|
20240905,115000,995932140,19220,19220,19220,19220,2
|
|
20240905,114900,995893700,19230,19210,19240,19210,437
|
|
20240905,114800,987497080,19220,19000,19240,19000,680
|
|
20240905,114700,974460900,18990,19170,19170,18990,299
|
|
20240905,114600,968774130,19030,19280,19280,19030,121
|
|
20240905,114500,966467960,19290,19010,19290,19000,708
|
|
20240905,114400,952867920,18980,19020,19020,18980,32
|
|
20240905,114300,952259470,19300,18970,19300,18970,3101
|
|
20240905,114200,892880040,18980,18900,18980,18900,95
|
|
20240905,114100,891080930,18990,18990,18990,18990,84
|
|
20240905,114000,889485770,18990,18990,18990,18990,1
|
|
20240905,113900,889466780,18900,18900,18900,18900,24
|
|
20240905,113800,889013180,18900,18910,18910,18900,39
|
|
20240905,113700,888275770,18910,18910,18910,18910,24
|
|
20240905,113600,887821930,18910,18890,18910,18890,263
|
|
20240905,113500,882851440,18890,18870,18890,18870,200
|
|
20240905,113400,879076080,18870,18880,18880,18870,10
|
|
20240905,113300,878887300,18880,18880,18880,18880,16
|
|
20240905,113200,878585220,18880,18850,18880,18850,190
|
|
20240905,113100,875001420,18830,18830,18830,18830,4
|
|
20240905,113000,874926100,18860,18860,18860,18860,1
|
|
20240905,112900,874907240,18820,18830,18830,18820,50
|
|
20240905,112800,873966230,18820,18820,18820,18820,134
|
|
20240905,112700,871444350,18820,18820,18820,18820,39
|
|
20240905,112600,870710370,18870,18870,18870,18870,14
|
|
20240905,112500,870446190,18870,18870,18870,18870,1
|
|
20240905,112400,870427320,18810,18810,18810,18810,632
|
|
20240905,112300,858539400,18880,18810,18880,18810,690
|
|
20240905,112200,845560390,18810,18810,18810,18810,100
|
|
20240905,112100,843679390,18810,18810,18820,18810,96
|
|
20240905,112000,841873620,18810,18820,18820,18810,21
|
|
20240905,111900,841478410,18820,18850,18850,18820,272
|
|
20240905,111800,836358520,18870,18870,18870,18870,0
|
|
20240905,111700,836358520,18870,18880,18880,18870,24
|
|
20240905,111600,835905440,18890,18890,18890,18890,0
|
|
20240905,111500,835905440,18890,18890,18890,18890,1
|
|
20240905,111400,835886550,18820,18820,18820,18820,1
|
|
20240905,111300,835867730,18890,18810,18890,18810,19
|
|
20240905,111200,835510260,18810,18820,18820,18810,76
|
|
20240905,111100,834080400,18900,18900,18900,18900,101
|
|
20240905,111000,832171500,18810,18800,18900,18800,1070
|
|
20240905,110900,812055300,18800,18870,18870,18800,4785
|
|
20240905,110800,721962330,18920,18920,18920,18870,3735
|
|
20240905,110700,651389260,18920,18930,18930,18920,211
|
|
20240905,110600,647395040,18930,18930,18930,18930,26
|
|
20240905,110500,646902860,18920,18920,18920,18920,0
|
|
20240905,110400,646902860,18920,19010,19010,18920,66
|
|
20240905,110300,645653870,18920,18930,18930,18920,17
|
|
20240905,110200,645332190,19010,19010,19010,19010,4
|
|
20240905,110100,645256150,18930,18920,18930,18910,208
|
|
20240905,110000,641321390,18920,18920,18920,18920,76
|
|
20240905,105900,639883470,18920,18920,18920,18920,4
|
|
20240905,105800,639807790,18910,18910,18910,18910,96
|
|
20240905,105700,637992430,18900,18910,18910,18900,55
|
|
20240905,105600,636952870,18910,18920,18920,18910,25
|
|
20240905,105500,636480070,18900,18900,18900,18900,27
|
|
20240905,105400,635969770,18920,18910,18920,18900,384
|
|
20240905,105300,628711850,18890,18900,18900,18890,150
|
|
20240905,105200,625878050,18900,18930,18930,18900,501
|
|
20240905,105100,616403720,18930,18920,18930,18920,65
|
|
20240905,105000,615173570,18920,18960,18960,18920,1970
|
|
20240905,104900,577844890,18950,18990,18990,18950,1223
|
|
20240905,104800,554655800,19000,19010,19010,19000,567
|
|
20240905,104700,543880430,19010,19040,19040,19010,694
|
|
20240905,104600,530678130,19050,19060,19060,19040,1066
|
|
20240905,104500,510376620,19060,19070,19070,19060,34
|
|
20240905,104400,509728480,19060,19060,19060,19060,1
|
|
20240905,104300,509709420,19060,19050,19060,19050,138
|
|
20240905,104200,507080330,19050,19050,19050,19050,58
|
|
20240905,104100,505975430,19050,19050,19050,19050,49
|
|
20240905,104000,505041980,19060,19060,19060,19060,0
|
|
20240905,103900,505041980,19060,19050,19060,19050,83
|
|
20240905,103800,503460030,19060,19060,19060,19060,1
|
|
20240905,103700,503440970,19060,19070,19070,19060,159
|
|
20240905,103600,500409950,19080,19080,19080,19080,15
|
|
20240905,103500,500123750,19100,19100,19100,19100,0
|
|
20240905,103400,500123750,19100,19100,19100,19100,10
|
|
20240905,103300,499932750,19100,19100,19100,19100,0
|
|
20240905,103200,499932750,19100,19100,19100,19100,0
|
|
20240905,103100,499932750,19100,19100,19100,19100,0
|
|
20240905,103000,499932750,19100,19100,19100,19100,189
|
|
20240905,102900,496322850,19100,19110,19110,19100,8
|
|
20240905,102800,496170000,19100,19100,19100,19100,561
|
|
20240905,102700,485454900,19100,19130,19130,19100,921
|
|
20240905,102600,467845990,19130,19140,19140,19130,63
|
|
20240905,102500,466640700,19160,19160,19160,19160,0
|
|
20240905,102400,466640700,19160,19170,19170,19130,64
|
|
20240905,102300,465415650,19170,19170,19170,19170,42
|
|
20240905,102200,464610510,19180,19180,19180,19180,1
|
|
20240905,102100,464591330,19180,19180,19180,19180,0
|
|
20240905,102000,464591330,19180,19180,19180,19180,1
|
|
20240905,101900,464572150,19130,19130,19130,19130,0
|
|
20240905,101800,464572150,19130,19130,19130,19130,0
|
|
20240905,101700,464572150,19130,19130,19130,19130,100
|
|
20240905,101600,462659150,19130,19140,19180,19120,456
|
|
20240905,101500,453931420,19140,19180,19180,19140,668
|
|
20240905,101400,441135740,19190,19190,19190,19190,10
|
|
20240905,101300,440943840,19180,19150,19180,19150,151
|
|
20240905,101200,438050660,19180,19180,19180,19180,268
|
|
20240905,101100,432910420,19180,19190,19190,19180,264
|
|
20240905,101000,427846890,19190,19190,19190,19190,198
|
|
20240905,100900,424047270,19220,19190,19220,19190,64
|
|
20240905,100800,422817610,19220,19220,19220,19220,2
|
|
20240905,100700,422779170,19230,19230,19230,19230,0
|
|
20240905,100600,422779170,19230,19230,19230,19230,35
|
|
20240905,100500,422106120,19190,19190,19190,19190,92
|
|
20240905,100400,420340640,19190,19230,19230,19190,546
|
|
20240905,100300,409860050,19230,19240,19240,19230,203
|
|
20240905,100200,405954720,19240,19240,19240,19240,228
|
|
20240905,100100,401568000,19240,19240,19240,19240,145
|
|
20240905,100000,398778200,19240,19240,19240,19240,90
|
|
20240905,095900,397046600,19240,19240,19240,19240,10
|
|
20240905,095800,396854200,19240,19240,19240,19240,0
|
|
20240905,095700,396854200,19240,19240,19240,19240,4
|
|
20240905,095600,396777240,19250,19250,19250,19250,0
|
|
20240905,095500,396777240,19250,19250,19250,19250,1
|
|
20240905,095400,396757990,19250,19200,19250,19200,221
|
|
20240905,095300,392504790,19200,19190,19200,19190,130
|
|
20240905,095200,390009790,19190,19250,19250,19190,1216
|
|
20240905,095100,366654070,19270,19270,19270,19270,110
|
|
20240905,095000,364534370,19270,19270,19270,19270,0
|
|
20240905,094900,364534370,19270,19280,19280,19270,5
|
|
20240905,094800,364438000,19280,19260,19280,19260,220
|
|
20240905,094700,360197690,19240,19230,19240,19230,246
|
|
20240905,094600,355465610,19230,19190,19230,19180,768
|
|
20240905,094500,340721160,19200,19180,19200,19180,219
|
|
20240905,094400,336518100,19150,19150,19150,19150,0
|
|
20240905,094300,336518100,19150,19140,19150,19140,518
|
|
20240905,094200,326598580,19130,19130,19130,19130,5
|
|
20240905,094100,326502930,19140,19160,19160,19120,279
|
|
20240905,094000,321161870,19160,19190,19210,19160,642
|
|
20240905,093900,308836520,19160,19160,19160,19160,106
|
|
20240905,093800,306805560,19160,19160,19160,19160,31
|
|
20240905,093700,306211600,19160,19170,19170,19160,106
|
|
20240905,093600,304180630,19180,19200,19200,19160,329
|
|
20240905,093500,297869610,19210,19220,19220,19190,23
|
|
20240905,093400,297427590,19230,19210,19230,19210,42
|
|
20240905,093300,296620750,19210,19180,19210,19180,241
|
|
20240905,093200,291997020,19180,19180,19180,19180,1
|
|
20240905,093100,291977840,19180,19170,19180,19170,43
|
|
20240905,093000,291153140,19160,19170,19180,19160,98
|
|
20240905,092900,289275040,19170,19140,19170,19140,7
|
|
20240905,092800,289140930,19140,19160,19170,19140,379
|
|
20240905,092700,281877340,19170,19160,19170,19160,12
|
|
20240905,092600,281647360,19170,19150,19170,19140,244
|
|
20240905,092500,276974430,19140,19150,19150,19140,40
|
|
20240905,092400,276208710,19150,19150,19150,19150,0
|
|
20240905,092300,276208710,19150,19150,19150,19150,469
|
|
20240905,092200,267227360,19150,19100,19150,19100,1010
|
|
20240905,092100,247914290,19110,19110,19110,19110,11
|
|
20240905,092000,247704080,19110,19120,19120,19110,56
|
|
20240905,091900,246633880,19110,19010,19110,19010,826
|
|
20240905,091800,230857180,19010,19000,19010,19000,8
|
|
20240905,091700,230705150,19070,18960,19070,18960,132
|
|
20240905,091600,228202010,18960,18960,18960,18960,103
|
|
20240905,091500,226249130,18960,18970,18970,18960,66
|
|
20240905,091400,224997360,18970,19030,19030,18970,527
|
|
20240905,091300,214998550,18950,18950,18950,18950,0
|
|
20240905,091200,214998550,18950,19030,19030,18950,524
|
|
20240905,091100,205057270,19090,19000,19090,19000,305
|
|
20240905,091000,199256810,19000,19030,19040,18970,786
|
|
20240905,090900,184324430,19030,19030,19030,18990,115
|
|
20240905,090800,182139980,19040,19000,19040,18990,287
|
|
20240905,090700,176686620,19000,19030,19030,19000,305
|
|
20240905,090600,170889900,19040,19050,19050,19040,346
|
|
20240905,090500,164298810,19050,19080,19080,19050,579
|
|
20240905,090400,153258280,19080,19100,19100,19060,136
|
|
20240905,090300,150663450,19100,19110,19140,19050,1160
|
|
20240905,090200,128518380,19110,19100,19110,19100,1040
|
|
20240905,090100,108644290,19100,19090,19190,19090,1827
|
|
20240905,090000,73734390,19090,18870,19090,18870,3905
|