616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191300,1524459870,18440,18440,18440,18440,1836
|
|
20240909,191200,1524459870,18440,18440,18440,18440,0
|
|
20240909,191100,1524459870,18440,18440,18440,18440,0
|
|
20240909,191000,1524459870,18440,18440,18440,18440,0
|
|
20240909,190900,1524459870,18440,18440,18440,18440,0
|
|
20240909,190800,1524459870,18440,18440,18440,18440,0
|
|
20240909,190700,1524459870,18440,18440,18440,18440,0
|
|
20240909,190600,1524459870,18440,18440,18440,18440,0
|
|
20240909,190500,1524459870,18440,18440,18440,18440,0
|
|
20240909,190400,1524459870,18440,18440,18440,18440,0
|
|
20240909,190300,1524459870,18440,18440,18440,18440,0
|
|
20240909,190200,1524459870,18440,18440,18440,18440,0
|
|
20240909,190100,1524459870,18440,18440,18440,18440,0
|
|
20240909,190000,1524459870,18440,18440,18440,18440,0
|
|
20240909,185900,1524459870,18440,18440,18440,18440,0
|
|
20240909,185800,1524459870,18440,18440,18440,18440,0
|
|
20240909,185700,1524459870,18440,18440,18440,18440,0
|
|
20240909,185600,1524459870,18440,18440,18440,18440,0
|
|
20240909,185500,1524459870,18440,18440,18440,18440,0
|
|
20240909,185400,1524459870,18440,18440,18440,18440,0
|
|
20240909,185300,1524459870,18440,18440,18440,18440,0
|
|
20240909,185200,1524459870,18440,18440,18440,18440,0
|
|
20240909,185100,1524459870,18440,18440,18440,18440,0
|
|
20240909,185000,1524459870,18440,18440,18440,18440,0
|
|
20240909,184900,1524459870,18440,18440,18440,18440,0
|
|
20240909,184800,1524459870,18440,18440,18440,18440,0
|
|
20240909,184700,1524459870,18440,18440,18440,18440,0
|
|
20240909,184600,1524459870,18440,18440,18440,18440,0
|
|
20240909,184500,1524459870,18440,18440,18440,18440,0
|
|
20240909,184400,1524459870,18440,18440,18440,18440,0
|
|
20240909,184300,1524459870,18440,18440,18440,18440,1836
|
|
20240909,184200,1524459870,18440,18440,18440,18440,0
|
|
20240909,184100,1524459870,18440,18440,18440,18440,0
|
|
20240909,184000,1524459870,18440,18440,18440,18440,0
|
|
20240909,183900,1524459870,18440,18440,18440,18440,0
|
|
20240909,183800,1524459870,18440,18440,18440,18440,0
|
|
20240909,183700,1524459870,18440,18440,18440,18440,0
|
|
20240909,183600,1524459870,18440,18440,18440,18440,0
|
|
20240909,183500,1524459870,18440,18440,18440,18440,0
|
|
20240909,183400,1524459870,18440,18440,18440,18440,0
|
|
20240909,183300,1524459870,18440,18440,18440,18440,0
|
|
20240909,183200,1524459870,18440,18440,18440,18440,0
|
|
20240909,183100,1524459870,18440,18440,18440,18440,0
|
|
20240909,183000,1524459870,18440,18440,18440,18440,0
|
|
20240909,182900,1524459870,18440,18440,18440,18440,0
|
|
20240909,182800,1524459870,18440,18440,18440,18440,0
|
|
20240909,182700,1524459870,18440,18440,18440,18440,0
|
|
20240909,182600,1524459870,18440,18440,18440,18440,0
|
|
20240909,182500,1524459870,18440,18440,18440,18440,0
|
|
20240909,182400,1524459870,18440,18440,18440,18440,0
|
|
20240909,182300,1524459870,18440,18440,18440,18440,0
|
|
20240909,182200,1524459870,18440,18440,18440,18440,0
|
|
20240909,182100,1524459870,18440,18440,18440,18440,0
|
|
20240909,182000,1524459870,18440,18440,18440,18440,0
|
|
20240909,181900,1524459870,18440,18440,18440,18440,0
|
|
20240909,181800,1524459870,18440,18440,18440,18440,0
|
|
20240909,181700,1524459870,18440,18440,18440,18440,0
|
|
20240909,181600,1524459870,18440,18440,18440,18440,0
|
|
20240909,181500,1524459870,18440,18440,18440,18440,0
|
|
20240909,181400,1524459870,18440,18440,18440,18440,0
|
|
20240909,181300,1524459870,18440,18440,18440,18440,1836
|
|
20240909,181200,1524459870,18440,18440,18440,18440,0
|
|
20240909,181100,1524459870,18440,18440,18440,18440,0
|
|
20240909,181000,1524459870,18440,18440,18440,18440,0
|
|
20240909,180900,1524459870,18440,18440,18440,18440,0
|
|
20240909,180800,1524459870,18440,18440,18440,18440,0
|
|
20240909,180700,1524459870,18440,18440,18440,18440,0
|
|
20240909,180600,1524459870,18440,18440,18440,18440,0
|
|
20240909,180500,1524459870,18440,18440,18440,18440,0
|
|
20240909,180400,1524459870,18440,18440,18440,18440,0
|
|
20240909,180300,1524459870,18440,18440,18440,18440,0
|
|
20240909,180200,1524459870,18440,18440,18440,18440,0
|
|
20240909,180100,1524459870,18440,18440,18440,18440,0
|
|
20240909,180000,1524459870,18440,18440,18440,18440,0
|
|
20240909,175900,1524459870,18440,18440,18440,18440,0
|
|
20240909,175800,1524459870,18440,18440,18440,18440,0
|
|
20240909,175700,1524459870,18440,18440,18440,18440,0
|
|
20240909,175600,1524459870,18440,18440,18440,18440,0
|
|
20240909,175500,1524459870,18440,18440,18440,18440,0
|
|
20240909,175400,1524459870,18440,18440,18440,18440,0
|
|
20240909,175300,1524459870,18440,18440,18440,18440,0
|
|
20240909,175200,1524459870,18440,18440,18440,18440,0
|
|
20240909,175100,1524459870,18440,18440,18440,18440,0
|
|
20240909,175000,1524459870,18440,18440,18440,18440,0
|
|
20240909,174900,1524459870,18440,18440,18440,18440,0
|
|
20240909,174800,1524459870,18440,18440,18440,18440,0
|
|
20240909,174700,1524459870,18440,18440,18440,18440,0
|
|
20240909,174600,1524459870,18440,18440,18440,18440,0
|
|
20240909,174500,1524459870,18440,18440,18440,18440,0
|
|
20240909,174400,1524459870,18440,18440,18440,18440,0
|
|
20240909,174300,1524459870,18440,18440,18440,18440,1836
|
|
20240909,174200,1524459870,18440,18440,18440,18440,0
|
|
20240909,174100,1524459870,18440,18440,18440,18440,0
|
|
20240909,174000,1524459870,18440,18440,18440,18440,0
|
|
20240909,173900,1524459870,18440,18440,18440,18440,0
|
|
20240909,173800,1524459870,18440,18440,18440,18440,0
|
|
20240909,173700,1524459870,18440,18440,18440,18440,0
|
|
20240909,173600,1524459870,18440,18440,18440,18440,0
|
|
20240909,173500,1524459870,18440,18440,18440,18440,0
|
|
20240909,173400,1524459870,18440,18440,18440,18440,0
|
|
20240909,173300,1524459870,18440,18440,18440,18440,0
|
|
20240909,173200,1524459870,18440,18440,18440,18440,0
|
|
20240909,173100,1524459870,18440,18440,18440,18440,0
|
|
20240909,173000,1524459870,18440,18440,18440,18440,0
|
|
20240909,172900,1524459870,18440,18440,18440,18440,0
|
|
20240909,172800,1524459870,18440,18440,18440,18440,0
|
|
20240909,172700,1524459870,18440,18440,18440,18440,0
|
|
20240909,172600,1524459870,18440,18440,18440,18440,0
|
|
20240909,172500,1524459870,18440,18440,18440,18440,0
|
|
20240909,172400,1524459870,18440,18440,18440,18440,0
|
|
20240909,172300,1524459870,18440,18440,18440,18440,0
|
|
20240909,172200,1524459870,18440,18440,18440,18440,0
|
|
20240909,172100,1524459870,18440,18440,18440,18440,0
|
|
20240909,172000,1524459870,18440,18440,18440,18440,0
|
|
20240909,171900,1524459870,18440,18440,18440,18440,0
|
|
20240909,171800,1524459870,18440,18440,18440,18440,0
|
|
20240909,171700,1524459870,18440,18440,18440,18440,0
|
|
20240909,171600,1524459870,18440,18440,18440,18440,0
|
|
20240909,171500,1524459870,18440,18440,18440,18440,0
|
|
20240909,171400,1524459870,18440,18440,18440,18440,0
|
|
20240909,171300,1524459870,18440,18440,18440,18440,1836
|
|
20240909,171200,1524459870,18440,18440,18440,18440,0
|
|
20240909,171100,1524459870,18440,18440,18440,18440,0
|
|
20240909,171000,1524459870,18440,18440,18440,18440,0
|
|
20240909,170900,1524459870,18440,18440,18440,18440,0
|
|
20240909,170800,1524459870,18440,18440,18440,18440,0
|
|
20240909,170700,1524459870,18440,18440,18440,18440,0
|
|
20240909,170600,1524459870,18440,18440,18440,18440,0
|
|
20240909,170500,1524459870,18440,18440,18440,18440,0
|
|
20240909,170400,1524459870,18440,18440,18440,18440,0
|
|
20240909,170300,1524459870,18440,18440,18440,18440,0
|
|
20240909,170200,1524459870,18440,18440,18440,18440,0
|
|
20240909,170100,1524459870,18440,18440,18440,18440,0
|
|
20240909,170000,1524459870,18440,18440,18440,18440,0
|
|
20240909,165900,1524459870,18440,18440,18440,18440,0
|
|
20240909,165800,1524459870,18440,18440,18440,18440,0
|
|
20240909,165700,1524459870,18440,18440,18440,18440,0
|
|
20240909,165600,1524459870,18440,18440,18440,18440,0
|
|
20240909,165500,1524459870,18440,18440,18440,18440,0
|
|
20240909,165400,1524459870,18440,18440,18440,18440,0
|
|
20240909,165300,1524459870,18440,18440,18440,18440,0
|
|
20240909,165200,1524459870,18440,18440,18440,18440,0
|
|
20240909,165100,1524459870,18440,18440,18440,18440,0
|
|
20240909,165000,1524459870,18440,18440,18440,18440,0
|
|
20240909,164900,1524459870,18440,18440,18440,18440,0
|
|
20240909,164800,1524459870,18440,18440,18440,18440,0
|
|
20240909,164700,1524459870,18440,18440,18440,18440,0
|
|
20240909,164600,1524459870,18440,18440,18440,18440,0
|
|
20240909,164500,1524459870,18440,18440,18440,18440,0
|
|
20240909,164400,1524459870,18440,18440,18440,18440,0
|
|
20240909,164300,1524459870,18440,18440,18440,18440,1836
|
|
20240909,164200,1524459870,18440,18440,18440,18440,0
|
|
20240909,164100,1524459870,18440,18440,18440,18440,0
|
|
20240909,164000,1524459870,18440,18440,18440,18440,0
|
|
20240909,163900,1524459870,18440,18440,18440,18440,0
|
|
20240909,163800,1524459870,18440,18440,18440,18440,0
|
|
20240909,163700,1524459870,18440,18440,18440,18440,0
|
|
20240909,163600,1524459870,18440,18440,18440,18440,0
|
|
20240909,163500,1524459870,18440,18440,18440,18440,0
|
|
20240909,163400,1524459870,18440,18440,18440,18440,0
|
|
20240909,163300,1524459870,18440,18440,18440,18440,0
|
|
20240909,163200,1524459870,18440,18440,18440,18440,0
|
|
20240909,163100,1524459870,18440,18440,18440,18440,0
|
|
20240909,163000,1524459870,18440,18440,18440,18440,0
|
|
20240909,162900,1524459870,18440,18440,18440,18440,0
|
|
20240909,162800,1524459870,18440,18440,18440,18440,0
|
|
20240909,162700,1524459870,18440,18440,18440,18440,0
|
|
20240909,162600,1524459870,18440,18440,18440,18440,0
|
|
20240909,162500,1524459870,18440,18440,18440,18440,0
|
|
20240909,162400,1524459870,18440,18440,18440,18440,0
|
|
20240909,162300,1524459870,18440,18440,18440,18440,0
|
|
20240909,162200,1524459870,18440,18440,18440,18440,0
|
|
20240909,162100,1524459870,18440,18440,18440,18440,0
|
|
20240909,162000,1524459870,18440,18440,18440,18440,0
|
|
20240909,161900,1524459870,18440,18440,18440,18440,0
|
|
20240909,161800,1524459870,18440,18440,18440,18440,0
|
|
20240909,161700,1524459870,18440,18440,18440,18440,0
|
|
20240909,161600,1524459870,18440,18440,18440,18440,0
|
|
20240909,161500,1524459870,18440,18440,18440,18440,0
|
|
20240909,161400,1524459870,18440,18440,18440,18440,0
|
|
20240909,161300,1524459870,18440,18440,18440,18440,1836
|
|
20240909,161200,1524459870,18440,18440,18440,18440,0
|
|
20240909,161100,1524459870,18440,18440,18440,18440,0
|
|
20240909,161000,1524459870,18440,18440,18440,18440,0
|
|
20240909,160900,1524459870,18440,18440,18440,18440,0
|
|
20240909,160800,1524459870,18440,18440,18440,18440,0
|
|
20240909,160700,1524459870,18440,18440,18440,18440,0
|
|
20240909,160600,1524459870,18440,18440,18440,18440,0
|
|
20240909,160500,1524459870,18440,18440,18440,18440,0
|
|
20240909,160400,1524459870,18440,18440,18440,18440,0
|
|
20240909,160300,1524459870,18440,18440,18440,18440,0
|
|
20240909,160200,1524459870,18440,18440,18440,18440,0
|
|
20240909,160100,1524459870,18440,18440,18440,18440,0
|
|
20240909,160000,1524459870,18440,18440,18440,18440,0
|
|
20240909,155900,1524459870,18440,18440,18440,18440,0
|
|
20240909,155800,1524459870,18440,18440,18440,18440,0
|
|
20240909,155700,1524459870,18440,18440,18440,18440,0
|
|
20240909,155600,1524459870,18440,18440,18440,18440,0
|
|
20240909,155500,1524459870,18440,18440,18440,18440,0
|
|
20240909,155400,1524459870,18440,18440,18440,18440,0
|
|
20240909,155300,1524459870,18440,18440,18440,18440,0
|
|
20240909,155200,1524459870,18440,18440,18440,18440,0
|
|
20240909,155100,1524459870,18440,18440,18440,18440,0
|
|
20240909,155000,1524459870,18440,18440,18440,18440,0
|
|
20240909,154900,1524459870,18440,18440,18440,18440,0
|
|
20240909,154800,1524459870,18440,18440,18440,18440,0
|
|
20240909,154700,1524459870,18440,18440,18440,18440,0
|
|
20240909,154600,1524459870,18440,18440,18440,18440,0
|
|
20240909,154500,1524459870,18440,18440,18440,18440,0
|
|
20240909,154400,1524459870,18440,18440,18440,18440,0
|
|
20240909,154300,1524459870,18440,18440,18440,18440,1836
|
|
20240909,154200,1524459870,18440,18440,18440,18440,0
|
|
20240909,154100,1524459870,18440,18440,18440,18440,0
|
|
20240909,154000,1524459870,18440,18440,18440,18440,0
|
|
20240909,153900,1524459870,18440,18440,18440,18440,0
|
|
20240909,153800,1524459870,18440,18440,18440,18440,0
|
|
20240909,153700,1524459870,18440,18440,18440,18440,0
|
|
20240909,153600,1524459870,18440,18440,18440,18440,0
|
|
20240909,153500,1524459870,18440,18440,18440,18440,0
|
|
20240909,153400,1524459870,18440,18440,18440,18440,0
|
|
20240909,153300,1524459870,18440,18440,18440,18440,0
|
|
20240909,153200,1524459870,18440,18440,18440,18440,0
|
|
20240909,153100,1524459870,18440,18440,18440,18440,0
|
|
20240909,153000,1524459870,18440,18440,18440,18440,1836
|
|
20240909,152900,1490604030,18370,18370,18370,18370,0
|
|
20240909,152800,1490604030,18370,18370,18370,18370,0
|
|
20240909,152700,1490604030,18370,18370,18370,18370,0
|
|
20240909,152600,1490604030,18370,18370,18370,18370,0
|
|
20240909,152500,1490604030,18370,18370,18370,18370,0
|
|
20240909,152400,1490604030,18370,18370,18370,18370,0
|
|
20240909,152300,1490604030,18370,18370,18370,18370,0
|
|
20240909,152200,1490604030,18370,18370,18370,18370,0
|
|
20240909,152100,1490604030,18370,18370,18370,18370,0
|
|
20240909,152000,1490604030,18370,18370,18370,18370,0
|
|
20240909,151900,1490604030,18370,18360,18370,18300,241
|
|
20240909,151800,1486181860,18370,18360,18370,18290,82
|
|
20240909,151700,1484680940,18380,18350,18380,18280,704
|
|
20240909,151600,1471788790,18350,18350,18350,18300,57
|
|
20240909,151500,1470745590,18350,18370,18370,18300,341
|
|
20240909,151400,1464492650,18300,18380,18380,18300,184
|
|
20240909,151300,1461117570,18350,18350,18350,18350,49
|
|
20240909,151200,1460218420,18380,18350,18380,18350,156
|
|
20240909,151100,1457353790,18350,18370,18370,18350,45
|
|
20240909,151000,1456527920,18350,18370,18370,18350,245
|
|
20240909,150900,1452031970,18370,18360,18380,18350,13
|
|
20240909,150800,1451793270,18380,18340,18380,18340,188
|
|
20240909,150700,1448343170,18300,18340,18340,18300,76
|
|
20240909,150600,1446951930,18350,18350,18350,18350,2
|
|
20240909,150500,1446915230,18340,18340,18340,18340,11
|
|
20240909,150400,1446713490,18350,18330,18350,18330,619
|
|
20240909,150300,1435359140,18330,18280,18340,18280,200
|
|
20240909,150200,1431699580,18300,18300,18320,18280,229
|
|
20240909,150100,1427511520,18300,18300,18300,18300,79
|
|
20240909,150000,1426065820,18330,18280,18330,18280,3
|
|
20240909,145900,1426010880,18280,18340,18340,18280,103
|
|
20240909,145800,1424127860,18350,18290,18350,18290,9
|
|
20240909,145700,1423963010,18290,18340,18350,18290,220
|
|
20240909,145600,1419938540,18310,18320,18330,18310,80
|
|
20240909,145500,1418473260,18310,18330,18330,18310,44
|
|
20240909,145400,1417667580,18300,18300,18300,18300,41
|
|
20240909,145300,1416917280,18300,18300,18300,18300,0
|
|
20240909,145200,1416917280,18300,18320,18350,18290,256
|
|
20240909,145100,1412233930,18290,18290,18320,18290,286
|
|
20240909,145000,1406998570,18270,18290,18290,18270,61
|
|
20240909,144900,1405884070,18280,18280,18280,18280,51
|
|
20240909,144800,1404951790,18280,18280,18280,18280,58
|
|
20240909,144700,1403891550,18290,18300,18300,18290,237
|
|
20240909,144600,1399554620,18300,18320,18320,18300,108
|
|
20240909,144500,1397577500,18320,18320,18320,18320,75
|
|
20240909,144400,1396203500,18320,18320,18320,18320,59
|
|
20240909,144300,1395122620,18330,18330,18330,18330,5
|
|
20240909,144200,1395030970,18320,18330,18330,18320,68
|
|
20240909,144100,1393785160,18330,18340,18350,18330,33
|
|
20240909,144000,1393180190,18330,18340,18340,18330,112
|
|
20240909,143900,1391127220,18330,18330,18330,18330,81
|
|
20240909,143800,1389642490,18340,18350,18350,18340,52
|
|
20240909,143700,1388688800,18350,18350,18350,18350,56
|
|
20240909,143600,1387661200,18350,18350,18350,18350,73
|
|
20240909,143500,1386321650,18360,18350,18360,18350,20
|
|
20240909,143400,1385954550,18350,18350,18350,18350,161
|
|
20240909,143300,1383000200,18350,18350,18350,18350,60
|
|
20240909,143200,1381899200,18350,18350,18350,18350,1
|
|
20240909,143100,1381880850,18350,18380,18380,18350,82
|
|
20240909,143000,1380374990,18380,18380,18380,18380,33
|
|
20240909,142900,1379768450,18390,18340,18390,18340,109
|
|
20240909,142800,1377768290,18390,18350,18390,18350,60
|
|
20240909,142700,1376667210,18340,18340,18380,18340,1058
|
|
20240909,142600,1357241890,18360,18360,18360,18360,33
|
|
20240909,142500,1356636010,18360,18360,18360,18360,69
|
|
20240909,142400,1355369170,18360,18370,18370,18360,2
|
|
20240909,142300,1355332440,18370,18370,18370,18370,29
|
|
20240909,142200,1354799710,18380,18390,18390,18380,3
|
|
20240909,142100,1354744560,18380,18380,18380,18380,255
|
|
20240909,142000,1350057660,18370,18350,18380,18340,109
|
|
20240909,141900,1348056050,18350,18370,18370,18350,80
|
|
20240909,141800,1346587050,18380,18350,18380,18350,21
|
|
20240909,141700,1346201640,18350,18350,18350,18350,26
|
|
20240909,141600,1345724540,18350,18350,18350,18350,35
|
|
20240909,141500,1345082290,18390,18390,18390,18390,78
|
|
20240909,141400,1343647870,18390,18390,18390,18390,1
|
|
20240909,141300,1343629480,18410,18380,18410,18380,289
|
|
20240909,141200,1338312710,18390,18350,18390,18350,160
|
|
20240909,141100,1335372570,18350,18350,18350,18350,1
|
|
20240909,141000,1335354220,18380,18380,18380,18380,0
|
|
20240909,140900,1335354220,18380,18350,18380,18350,268
|
|
20240909,140800,1330432800,18350,18360,18360,18350,317
|
|
20240909,140700,1324615690,18370,18370,18370,18370,16
|
|
20240909,140600,1324321770,18370,18370,18370,18370,10
|
|
20240909,140500,1324138070,18370,18370,18370,18370,7
|
|
20240909,140400,1324009480,18360,18360,18360,18350,118
|
|
20240909,140300,1321843110,18370,18370,18370,18370,0
|
|
20240909,140200,1321843110,18370,18370,18370,18370,1
|
|
20240909,140100,1321824740,18390,18390,18390,18390,2
|
|
20240909,140000,1321787960,18370,18370,18370,18370,35
|
|
20240909,135900,1321145010,18370,18370,18400,18370,14
|
|
20240909,135800,1320887770,18410,18410,18410,18410,5
|
|
20240909,135700,1320795720,18410,18400,18410,18370,104
|
|
20240909,135600,1318882190,18410,18370,18410,18370,40
|
|
20240909,135500,1318147230,18370,18370,18370,18370,201
|
|
20240909,135400,1314454860,18410,18410,18410,18410,0
|
|
20240909,135300,1314454860,18410,18410,18410,18410,53
|
|
20240909,135200,1313479130,18350,18390,18440,18340,431
|
|
20240909,135100,1305544060,18390,18390,18390,18390,0
|
|
20240909,135000,1305544060,18390,18390,18390,18390,100
|
|
20240909,134900,1303705060,18380,18320,18390,18320,437
|
|
20240909,134800,1295677710,18320,18320,18320,18320,0
|
|
20240909,134700,1295677710,18320,18320,18320,18320,1
|
|
20240909,134600,1295659390,18380,18350,18380,18350,370
|
|
20240909,134500,1288866400,18320,18340,18340,18320,41
|
|
20240909,134400,1288115160,18340,18340,18340,18340,0
|
|
20240909,134300,1288115160,18340,18350,18360,18340,43
|
|
20240909,134200,1287325710,18340,18340,18340,18340,90
|
|
20240909,134100,1285675110,18360,18340,18360,18330,339
|
|
20240909,134000,1279458430,18340,18280,18340,18280,339
|
|
20240909,133900,1273253990,18260,18300,18300,18260,36
|
|
20240909,133800,1272596400,18270,18280,18280,18270,58
|
|
20240909,133700,1271536170,18270,18280,18280,18270,28
|
|
20240909,133600,1271024360,18280,18280,18280,18280,5
|
|
20240909,133500,1270932960,18280,18280,18280,18280,0
|
|
20240909,133400,1270932960,18280,18280,18280,18280,1
|
|
20240909,133300,1270914680,18300,18300,18300,18300,35
|
|
20240909,133200,1270274180,18320,18320,18330,18320,131
|
|
20240909,133100,1267873570,18320,18320,18320,18320,1
|
|
20240909,133000,1267855250,18330,18330,18330,18330,0
|
|
20240909,132900,1267855250,18330,18260,18330,18260,428
|
|
20240909,132800,1260017150,18290,18260,18290,18260,51
|
|
20240909,132700,1259085860,18260,18260,18260,18260,0
|
|
20240909,132600,1259085860,18260,18260,18260,18260,0
|
|
20240909,132500,1259085860,18260,18260,18260,18260,36
|
|
20240909,132400,1258428500,18260,18260,18260,18260,0
|
|
20240909,132300,1258428500,18260,18260,18260,18260,1
|
|
20240909,132200,1258410240,18320,18260,18320,18260,37
|
|
20240909,132100,1257734500,18320,18300,18320,18250,343
|
|
20240909,132000,1251470100,18250,18260,18260,18250,36
|
|
20240909,131900,1250812790,18260,18260,18260,18260,1
|
|
20240909,131800,1250794530,18260,18260,18260,18260,35
|
|
20240909,131700,1250155430,18340,18340,18340,18340,2
|
|
20240909,131600,1250118750,18260,18300,18300,18260,3
|
|
20240909,131500,1250063890,18340,18320,18340,18310,302
|
|
20240909,131400,1244526870,18260,18330,18330,18260,11
|
|
20240909,131300,1244325310,18340,18340,18340,18340,2
|
|
20240909,131200,1244288630,18340,18330,18340,18330,306
|
|
20240909,131100,1238678950,18330,18310,18330,18310,176
|
|
20240909,131000,1235455370,18280,18260,18300,18260,433
|
|
20240909,130900,1227533780,18260,18260,18260,18260,0
|
|
20240909,130800,1227533780,18260,18260,18260,18260,2
|
|
20240909,130700,1227497260,18260,18300,18300,18260,42
|
|
20240909,130600,1226730300,18260,18260,18260,18260,44
|
|
20240909,130500,1225926860,18260,18260,18260,18260,41
|
|
20240909,130400,1225178200,18260,18260,18260,18260,176
|
|
20240909,130300,1221964440,18260,18250,18260,18250,134
|
|
20240909,130200,1219518180,18260,18260,18260,18260,10
|
|
20240909,130100,1219335580,18310,18270,18310,18270,55
|
|
20240909,130000,1218328570,18310,18310,18310,18310,0
|
|
20240909,125900,1218328570,18310,18260,18310,18260,26
|
|
20240909,125800,1217853610,18260,18260,18260,18260,15
|
|
20240909,125700,1217579710,18280,18290,18320,18280,67
|
|
20240909,125600,1216354830,18300,18290,18300,18290,184
|
|
20240909,125500,1212989450,18290,18300,18300,18290,80
|
|
20240909,125400,1211526150,18290,18330,18330,18290,312
|
|
20240909,125300,1205809230,18300,18300,18300,18300,105
|
|
20240909,125200,1203887730,18300,18300,18300,18290,11
|
|
20240909,125100,1203686440,18290,18330,18330,18290,101
|
|
20240909,125000,1201837140,18340,18290,18340,18290,240
|
|
20240909,124900,1197444420,18290,18280,18290,18280,222
|
|
20240909,124800,1193384050,18290,18290,18290,18290,1
|
|
20240909,124700,1193365760,18290,18250,18290,18250,38
|
|
20240909,124600,1192672180,18280,18280,18280,18280,159
|
|
20240909,124500,1189765660,18250,18250,18250,18250,0
|
|
20240909,124400,1189765660,18250,18250,18250,18250,0
|
|
20240909,124300,1189765660,18250,18280,18280,18250,9
|
|
20240909,124200,1189601320,18280,18280,18280,18280,0
|
|
20240909,124100,1189601320,18280,18260,18280,18260,70
|
|
20240909,124000,1188321920,18260,18260,18260,18250,67
|
|
20240909,123900,1187098510,18250,18250,18250,18250,51
|
|
20240909,123800,1186167760,18260,18290,18290,18260,51
|
|
20240909,123700,1185235000,18290,18270,18290,18270,55
|
|
20240909,123600,1184229540,18270,18270,18270,18270,50
|
|
20240909,123500,1183316040,18260,18240,18260,18240,256
|
|
20240909,123400,1178642740,18240,18220,18240,18220,42
|
|
20240909,123300,1177876900,18240,18240,18240,18240,94
|
|
20240909,123200,1176162340,18220,18220,18220,18220,0
|
|
20240909,123100,1176162340,18220,18220,18220,18220,96
|
|
20240909,123000,1174413220,18220,18220,18220,18220,0
|
|
20240909,122900,1174413220,18220,18220,18220,18220,1
|
|
20240909,122800,1174395000,18220,18220,18250,18220,18
|
|
20240909,122700,1174067010,18220,18220,18220,18220,36
|
|
20240909,122600,1173411090,18260,18220,18260,18220,25
|
|
20240909,122500,1172955550,18220,18260,18260,18220,53
|
|
20240909,122400,1171989810,18220,18260,18260,18220,473
|
|
20240909,122300,1163355440,18250,18260,18260,18250,246
|
|
20240909,122200,1158865920,18220,18220,18220,18220,1
|
|
20240909,122100,1158847700,18260,18260,18260,18260,0
|
|
20240909,122000,1158847700,18260,18210,18260,18210,38
|
|
20240909,121900,1158155630,18210,18210,18210,18210,1
|
|
20240909,121800,1158137420,18250,18250,18250,18250,148
|
|
20240909,121700,1155436420,18250,18250,18250,18250,0
|
|
20240909,121600,1155436420,18250,18250,18250,18200,41
|
|
20240909,121500,1154690020,18250,18250,18250,18250,30
|
|
20240909,121400,1154142520,18240,18230,18240,18230,20
|
|
20240909,121300,1153777820,18230,18220,18230,18220,74
|
|
20240909,121200,1152429480,18200,18220,18220,18200,27
|
|
20240909,121100,1151937560,18230,18230,18230,18230,28
|
|
20240909,121000,1151427120,18230,18200,18230,18200,124
|
|
20240909,120900,1149166630,18230,18200,18230,18200,69
|
|
20240909,120800,1147910800,18200,18220,18230,18200,11
|
|
20240909,120700,1147710550,18200,18200,18200,18200,1
|
|
20240909,120600,1147692350,18230,18230,18230,18230,1
|
|
20240909,120500,1147674120,18220,18210,18220,18210,22
|
|
20240909,120400,1147273490,18220,18220,18220,18220,555
|
|
20240909,120300,1137161390,18220,18220,18220,18220,92
|
|
20240909,120200,1135485150,18220,18210,18220,18210,61
|
|
20240909,120100,1134374330,18210,18180,18210,18180,96
|
|
20240909,120000,1132628600,18180,18200,18200,18180,56
|
|
20240909,115900,1131609710,18200,18200,18200,18200,83
|
|
20240909,115800,1130099110,18200,18160,18200,18160,28
|
|
20240909,115700,1129590000,18190,18180,18190,18180,205
|
|
20240909,115600,1125862520,18150,18170,18170,18150,73
|
|
20240909,115500,1124536830,18170,18170,18170,18170,63
|
|
20240909,115400,1123392120,18140,18150,18170,18140,134
|
|
20240909,115300,1120959580,18150,18140,18150,18140,285
|
|
20240909,115200,1115788930,18100,18100,18100,18100,1
|
|
20240909,115100,1115770830,18140,18140,18140,18100,54
|
|
20240909,115000,1114791390,18100,18100,18100,18100,0
|
|
20240909,114900,1114791390,18100,18090,18100,18090,37
|
|
20240909,114800,1114121700,18140,18140,18140,18140,109
|
|
20240909,114700,1112144440,18140,18140,18140,18140,10
|
|
20240909,114600,1111963040,18140,18140,18140,18140,0
|
|
20240909,114500,1111963040,18140,18030,18140,18030,174
|
|
20240909,114400,1108818320,18060,18060,18060,18060,112
|
|
20240909,114300,1106795600,18060,18070,18070,18060,52
|
|
20240909,114200,1105856470,18080,18080,18080,18080,42
|
|
20240909,114100,1105097110,18090,18090,18090,18080,439
|
|
20240909,114000,1097158900,18080,18080,18080,18080,1
|
|
20240909,113900,1097140820,18090,18090,18090,18090,0
|
|
20240909,113800,1097140820,18090,18090,18090,18090,177
|
|
20240909,113700,1093938890,18080,18080,18080,18080,45
|
|
20240909,113600,1093125290,18080,18060,18080,18060,299
|
|
20240909,113500,1087722120,18020,18020,18020,18020,0
|
|
20240909,113400,1087722120,18020,18010,18020,18010,31
|
|
20240909,113300,1087163510,18060,18050,18060,18050,163
|
|
20240909,113200,1084220860,18070,18070,18070,18070,0
|
|
20240909,113100,1084220860,18070,18000,18070,18000,4
|
|
20240909,113000,1084148790,18000,18050,18050,18000,111
|
|
20240909,112900,1082145290,18050,18020,18080,18020,87
|
|
20240909,112800,1080577460,18020,18030,18030,18020,72
|
|
20240909,112700,1079280010,18080,18030,18080,18030,2
|
|
20240909,112600,1079243900,18090,18020,18090,18020,53
|
|
20240909,112500,1078287650,18080,18070,18080,18070,61
|
|
20240909,112400,1077184880,18070,18070,18070,18070,90
|
|
20240909,112300,1075558580,18020,18000,18020,18000,514
|
|
20240909,112200,1066305960,18000,17870,18000,17870,281
|
|
20240909,112100,1061255040,17870,17870,17870,17870,1
|
|
20240909,112000,1061237170,17900,17900,17900,17900,52
|
|
20240909,111900,1060306370,17900,17910,17910,17900,52
|
|
20240909,111800,1059375550,17900,17900,17900,17900,37
|
|
20240909,111700,1058713250,17980,17960,17980,17960,302
|
|
20240909,111600,1053284410,17960,17940,17960,17930,318
|
|
20240909,111500,1047576250,17900,17900,17900,17900,1
|
|
20240909,111400,1047558350,17900,17900,17900,17900,36
|
|
20240909,111300,1046913950,17920,17870,17920,17870,483
|
|
20240909,111200,1038264240,17830,17830,17830,17830,1
|
|
20240909,111100,1038246410,17830,17830,17830,17830,50
|
|
20240909,111000,1037354910,17830,17830,17830,17830,78
|
|
20240909,110900,1035964170,17830,17830,17830,17830,1
|
|
20240909,110800,1035946340,17830,17830,17830,17830,69
|
|
20240909,110700,1034716070,17820,17820,17820,17820,2
|
|
20240909,110600,1034680430,17820,17820,17820,17820,100
|
|
20240909,110500,1032898430,17820,17820,17820,17820,0
|
|
20240909,110400,1032898430,17820,17820,17820,17820,0
|
|
20240909,110300,1032898430,17820,17820,17820,17820,167
|
|
20240909,110200,1029922490,17820,17820,17820,17820,36
|
|
20240909,110100,1029280970,17820,17820,17820,17820,0
|
|
20240909,110000,1029280970,17820,17820,17820,17820,2
|
|
20240909,105900,1029245330,17820,17850,17850,17820,40
|
|
20240909,105800,1028531480,17850,17850,17850,17850,1
|
|
20240909,105700,1028513630,17890,17890,17890,17890,1
|
|
20240909,105600,1028495740,17920,17960,17960,17920,9
|
|
20240909,105500,1028334160,17970,17850,17970,17850,531
|
|
20240909,105400,1018839560,17850,17840,17850,17840,4
|
|
20240909,105300,1018768170,17860,17860,17860,17860,0
|
|
20240909,105200,1018768170,17860,17820,17860,17820,598
|
|
20240909,105100,1008103820,17770,17740,17770,17740,207
|
|
20240909,105000,1004425460,17770,17740,17770,17740,336
|
|
20240909,104900,998459540,17740,17740,17740,17740,1
|
|
20240909,104800,998441800,17720,17720,17720,17720,1
|
|
20240909,104700,998424080,17720,17760,17760,17720,46
|
|
20240909,104600,997608560,17760,17760,17760,17760,0
|
|
20240909,104500,997608560,17760,17720,17760,17720,3
|
|
20240909,104400,997555360,17720,17710,17720,17710,312
|
|
20240909,104300,992027740,17710,17710,17710,17710,29
|
|
20240909,104200,991514150,17710,17720,17720,17710,15
|
|
20240909,104100,991248480,17710,17710,17710,17710,111
|
|
20240909,104000,989282670,17720,17720,17720,17720,0
|
|
20240909,103900,989282670,17720,17720,17720,17720,210
|
|
20240909,103800,985561470,17720,17750,17750,17720,18
|
|
20240909,103700,985242000,17750,17760,17760,17750,812
|
|
20240909,103600,970824160,17760,17750,17760,17750,51
|
|
20240909,103500,969918410,17750,17760,17760,17750,46
|
|
20240909,103400,969101810,17750,17750,17750,17750,66
|
|
20240909,103300,967930310,17750,17730,17750,17730,414
|
|
20240909,103200,960585160,17720,17730,17730,17720,84
|
|
20240909,103100,959096340,17730,17710,17740,17710,500
|
|
20240909,103000,950234910,17700,17700,17700,17700,62
|
|
20240909,102900,949137510,17700,17690,17700,17690,333
|
|
20240909,102800,943246270,17670,17670,17670,17670,102
|
|
20240909,102700,941443930,17670,17670,17670,17670,1
|
|
20240909,102600,941426260,17680,17680,17680,17680,67
|
|
20240909,102500,940241700,17660,17660,17660,17660,59
|
|
20240909,102400,939199760,17660,17660,17660,17660,37
|
|
20240909,102300,938546340,17660,17690,17690,17660,2346
|
|
20240909,102200,897102250,17690,17690,17700,17690,65
|
|
20240909,102100,895952340,17690,17680,17690,17680,15
|
|
20240909,102000,895687000,17680,17680,17680,17680,46
|
|
20240909,101900,894873720,17690,17680,17700,17680,157
|
|
20240909,101800,892095440,17680,17680,17680,17680,28
|
|
20240909,101700,891600400,17690,17680,17690,17680,135
|
|
20240909,101600,889212300,17680,17690,17700,17680,586
|
|
20240909,101500,878844060,17710,17710,17710,17700,65
|
|
20240909,101400,877692920,17700,17710,17710,17700,2
|
|
20240909,101300,877657510,17710,17680,17710,17680,640
|
|
20240909,101200,866333430,17670,17670,17670,17670,38
|
|
20240909,101100,865661970,17660,17660,17660,17660,60
|
|
20240909,101000,864602370,17660,17660,17690,17660,74
|
|
20240909,100900,863295500,17650,17650,17650,17650,38
|
|
20240909,100800,862624800,17650,17690,17690,17650,146
|
|
20240909,100700,860043500,17650,17660,17690,17650,80
|
|
20240909,100600,858631330,17650,17650,17650,17650,1
|
|
20240909,100500,858613680,17650,17690,17690,17650,61
|
|
20240909,100400,857536950,17660,17660,17690,17660,296
|
|
20240909,100300,852305090,17660,17640,17690,17640,55
|
|
20240909,100200,851333780,17640,17690,17690,17640,149
|
|
20240909,100100,848705020,17690,17610,17690,17610,71
|
|
20240909,100000,847454530,17610,17610,17620,17610,64
|
|
20240909,095900,846327220,17620,17650,17720,17610,2216
|
|
20240909,095800,807260250,17650,17670,17670,17650,1005
|
|
20240909,095700,789516500,17670,17680,17700,17670,340
|
|
20240909,095600,783505620,17720,17670,17720,17670,54
|
|
20240909,095500,782551390,17720,17670,17720,17660,485
|
|
20240909,095400,773976430,17710,17660,17710,17660,54
|
|
20240909,095300,773022740,17660,17660,17660,17660,177
|
|
20240909,095200,769896920,17650,17660,17660,17650,160
|
|
20240909,095100,767072010,17660,17680,17680,17660,252
|
|
20240909,095000,762620640,17680,17700,17700,17680,1172
|
|
20240909,094900,741879230,17710,17720,17720,17710,179
|
|
20240909,094800,738709060,17710,17710,17710,17710,90
|
|
20240909,094700,737115160,17710,17710,17710,17710,44
|
|
20240909,094600,736335920,17700,17740,17740,17700,768
|
|
20240909,094500,722732590,17740,17770,17770,17740,1331
|
|
20240909,094400,699093720,17770,17770,17770,17770,110
|
|
20240909,094300,697139020,17770,17790,17800,17770,208
|
|
20240909,094200,693439740,17790,17800,17870,17790,3568
|
|
20240909,094100,629928680,17800,17870,17870,17800,1069
|
|
20240909,094000,610900370,17800,17810,17880,17800,289
|
|
20240909,093900,605755690,17800,17830,17830,17800,657
|
|
20240909,093800,594058440,17880,17880,17880,17880,5
|
|
20240909,093700,593969040,17890,17800,17890,17800,73
|
|
20240909,093600,592668650,17800,17800,17800,17800,1350
|
|
20240909,093500,568638650,17800,17810,17890,17800,3061
|
|
20240909,093400,514152060,17890,17820,17890,17810,493
|
|
20240909,093300,505370430,17820,17910,17910,17820,1398
|
|
20240909,093200,480395580,17920,17900,17930,17870,794
|
|
20240909,093100,466196220,17930,17920,17930,17900,233
|
|
20240909,093000,462023830,17920,17860,17930,17860,99
|
|
20240909,092900,460251900,17930,17900,17940,17900,82
|
|
20240909,092800,458783350,17900,17830,17900,17830,824
|
|
20240909,092700,444069300,17830,17820,17830,17820,106
|
|
20240909,092600,442180360,17820,17820,17820,17780,47
|
|
20240909,092500,441344260,17820,17800,17820,17800,383
|
|
20240909,092400,434526840,17800,17760,17800,17760,1065
|
|
20240909,092300,415602910,17760,17760,17760,17760,1
|
|
20240909,092200,415585150,17700,17700,17700,17690,695
|
|
20240909,092100,403284240,17700,17770,17770,17700,1846
|
|
20240909,092000,370574630,17760,17770,17780,17760,433
|
|
20240909,091900,362880070,17770,17770,17770,17770,224
|
|
20240909,091800,358899590,17770,17770,17770,17770,126
|
|
20240909,091700,356660570,17750,17750,17760,17750,796
|
|
20240909,091600,342531310,17740,17750,17750,17740,101
|
|
20240909,091500,340739560,17720,17750,17750,17700,1563
|
|
20240909,091400,313051310,17780,17760,17780,17700,1871
|
|
20240909,091300,279869280,17760,17750,17760,17750,610
|
|
20240909,091200,269040680,17760,17760,17760,17760,90
|
|
20240909,091100,267442280,17760,17780,17800,17760,1595
|
|
20240909,091000,239076600,17780,17770,17780,17700,2632
|
|
20240909,090900,192391680,17770,17780,17780,17760,436
|
|
20240909,090800,184644400,17780,17700,17780,17700,1639
|
|
20240909,090700,155585750,17650,17700,17700,17630,1670
|
|
20240909,090600,126086510,17720,17720,17720,17710,240
|
|
20240909,090500,121835900,17730,17650,17730,17650,57
|
|
20240909,090400,120827370,17660,17740,17740,17650,1484
|
|
20240909,090300,94608020,17740,17800,17800,17730,230
|
|
20240909,090200,90525570,17800,17840,17910,17800,1214
|
|
20240909,090100,68893030,17840,17820,17970,17820,294
|
|
20240909,090000,63647920,17800,17660,18200,17660,3564
|