617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191400,2851453180,10880,10880,10880,10880,3495
|
|
20240911,191300,2851453180,10880,10880,10880,10880,0
|
|
20240911,191200,2851453180,10880,10880,10880,10880,0
|
|
20240911,191100,2851453180,10880,10880,10880,10880,0
|
|
20240911,191000,2851453180,10880,10880,10880,10880,0
|
|
20240911,190900,2851453180,10880,10880,10880,10880,0
|
|
20240911,190800,2851453180,10880,10880,10880,10880,0
|
|
20240911,190700,2851453180,10880,10880,10880,10880,0
|
|
20240911,190600,2851453180,10880,10880,10880,10880,0
|
|
20240911,190500,2851453180,10880,10880,10880,10880,0
|
|
20240911,190400,2851453180,10880,10880,10880,10880,0
|
|
20240911,190300,2851453180,10880,10880,10880,10880,0
|
|
20240911,190200,2851453180,10880,10880,10880,10880,0
|
|
20240911,190100,2851453180,10880,10880,10880,10880,0
|
|
20240911,190000,2851453180,10880,10880,10880,10880,0
|
|
20240911,185900,2851453180,10880,10880,10880,10880,0
|
|
20240911,185800,2851453180,10880,10880,10880,10880,0
|
|
20240911,185700,2851453180,10880,10880,10880,10880,0
|
|
20240911,185600,2851453180,10880,10880,10880,10880,0
|
|
20240911,185500,2851453180,10880,10880,10880,10880,0
|
|
20240911,185400,2851453180,10880,10880,10880,10880,0
|
|
20240911,185300,2851453180,10880,10880,10880,10880,0
|
|
20240911,185200,2851453180,10880,10880,10880,10880,0
|
|
20240911,185100,2851453180,10880,10880,10880,10880,0
|
|
20240911,185000,2851453180,10880,10880,10880,10880,0
|
|
20240911,184900,2851453180,10880,10880,10880,10880,0
|
|
20240911,184800,2851453180,10880,10880,10880,10880,0
|
|
20240911,184700,2851453180,10880,10880,10880,10880,0
|
|
20240911,184600,2851453180,10880,10880,10880,10880,0
|
|
20240911,184500,2851453180,10880,10880,10880,10880,0
|
|
20240911,184400,2851453180,10880,10880,10880,10880,3495
|
|
20240911,184300,2851453180,10880,10880,10880,10880,0
|
|
20240911,184200,2851453180,10880,10880,10880,10880,0
|
|
20240911,184100,2851453180,10880,10880,10880,10880,0
|
|
20240911,184000,2851453180,10880,10880,10880,10880,0
|
|
20240911,183900,2851453180,10880,10880,10880,10880,0
|
|
20240911,183800,2851453180,10880,10880,10880,10880,0
|
|
20240911,183700,2851453180,10880,10880,10880,10880,0
|
|
20240911,183600,2851453180,10880,10880,10880,10880,0
|
|
20240911,183500,2851453180,10880,10880,10880,10880,0
|
|
20240911,183400,2851453180,10880,10880,10880,10880,0
|
|
20240911,183300,2851453180,10880,10880,10880,10880,0
|
|
20240911,183200,2851453180,10880,10880,10880,10880,0
|
|
20240911,183100,2851453180,10880,10880,10880,10880,0
|
|
20240911,183000,2851453180,10880,10880,10880,10880,0
|
|
20240911,182900,2851453180,10880,10880,10880,10880,0
|
|
20240911,182800,2851453180,10880,10880,10880,10880,0
|
|
20240911,182700,2851453180,10880,10880,10880,10880,0
|
|
20240911,182600,2851453180,10880,10880,10880,10880,0
|
|
20240911,182500,2851453180,10880,10880,10880,10880,0
|
|
20240911,182400,2851453180,10880,10880,10880,10880,0
|
|
20240911,182300,2851453180,10880,10880,10880,10880,0
|
|
20240911,182200,2851453180,10880,10880,10880,10880,0
|
|
20240911,182100,2851453180,10880,10880,10880,10880,0
|
|
20240911,182000,2851453180,10880,10880,10880,10880,0
|
|
20240911,181900,2851453180,10880,10880,10880,10880,0
|
|
20240911,181800,2851453180,10880,10880,10880,10880,0
|
|
20240911,181700,2851453180,10880,10880,10880,10880,0
|
|
20240911,181600,2851453180,10880,10880,10880,10880,0
|
|
20240911,181500,2851453180,10880,10880,10880,10880,0
|
|
20240911,181400,2851453180,10880,10880,10880,10880,3495
|
|
20240911,181300,2851453180,10880,10880,10880,10880,0
|
|
20240911,181200,2851453180,10880,10880,10880,10880,0
|
|
20240911,181100,2851453180,10880,10880,10880,10880,0
|
|
20240911,181000,2851453180,10880,10880,10880,10880,0
|
|
20240911,180900,2851453180,10880,10880,10880,10880,0
|
|
20240911,180800,2851453180,10880,10880,10880,10880,0
|
|
20240911,180700,2851453180,10880,10880,10880,10880,0
|
|
20240911,180600,2851453180,10880,10880,10880,10880,0
|
|
20240911,180500,2851453180,10880,10880,10880,10880,0
|
|
20240911,180400,2851453180,10880,10880,10880,10880,0
|
|
20240911,180300,2851453180,10880,10880,10880,10880,0
|
|
20240911,180200,2851453180,10880,10880,10880,10880,0
|
|
20240911,180100,2851453180,10880,10880,10880,10880,0
|
|
20240911,180000,2851453180,10880,10880,10880,10880,0
|
|
20240911,175900,2851453180,10880,10880,10880,10880,0
|
|
20240911,175800,2851453180,10880,10880,10880,10880,0
|
|
20240911,175700,2851453180,10880,10880,10880,10880,0
|
|
20240911,175600,2851453180,10880,10880,10880,10880,0
|
|
20240911,175500,2851453180,10880,10880,10880,10880,0
|
|
20240911,175400,2851453180,10880,10880,10880,10880,0
|
|
20240911,175300,2851453180,10880,10880,10880,10880,0
|
|
20240911,175200,2851453180,10880,10880,10880,10880,0
|
|
20240911,175100,2851453180,10880,10880,10880,10880,0
|
|
20240911,175000,2851453180,10880,10880,10880,10880,0
|
|
20240911,174900,2851453180,10880,10880,10880,10880,0
|
|
20240911,174800,2851453180,10880,10880,10880,10880,0
|
|
20240911,174700,2851453180,10880,10880,10880,10880,0
|
|
20240911,174600,2851453180,10880,10880,10880,10880,0
|
|
20240911,174500,2851453180,10880,10880,10880,10880,0
|
|
20240911,174400,2851453180,10880,10880,10880,10880,3495
|
|
20240911,174300,2851453180,10880,10880,10880,10880,0
|
|
20240911,174200,2851453180,10880,10880,10880,10880,0
|
|
20240911,174100,2851453180,10880,10880,10880,10880,0
|
|
20240911,174000,2851453180,10880,10880,10880,10880,0
|
|
20240911,173900,2851453180,10880,10880,10880,10880,0
|
|
20240911,173800,2851453180,10880,10880,10880,10880,0
|
|
20240911,173700,2851453180,10880,10880,10880,10880,0
|
|
20240911,173600,2851453180,10880,10880,10880,10880,0
|
|
20240911,173500,2851453180,10880,10880,10880,10880,0
|
|
20240911,173400,2851453180,10880,10880,10880,10880,0
|
|
20240911,173300,2851453180,10880,10880,10880,10880,0
|
|
20240911,173200,2851453180,10880,10880,10880,10880,0
|
|
20240911,173100,2851453180,10880,10880,10880,10880,0
|
|
20240911,173000,2851453180,10880,10880,10880,10880,0
|
|
20240911,172900,2851453180,10880,10880,10880,10880,0
|
|
20240911,172800,2851453180,10880,10880,10880,10880,0
|
|
20240911,172700,2851453180,10880,10880,10880,10880,0
|
|
20240911,172600,2851453180,10880,10880,10880,10880,0
|
|
20240911,172500,2851453180,10880,10880,10880,10880,0
|
|
20240911,172400,2851453180,10880,10880,10880,10880,0
|
|
20240911,172300,2851453180,10880,10880,10880,10880,0
|
|
20240911,172200,2851453180,10880,10880,10880,10880,0
|
|
20240911,172100,2851453180,10880,10880,10880,10880,0
|
|
20240911,172000,2851453180,10880,10880,10880,10880,0
|
|
20240911,171900,2851453180,10880,10880,10880,10880,0
|
|
20240911,171800,2851453180,10880,10880,10880,10880,0
|
|
20240911,171700,2851453180,10880,10880,10880,10880,0
|
|
20240911,171600,2851453180,10880,10880,10880,10880,0
|
|
20240911,171500,2851453180,10880,10880,10880,10880,0
|
|
20240911,171400,2851453180,10880,10880,10880,10880,3495
|
|
20240911,171300,2851453180,10880,10880,10880,10880,0
|
|
20240911,171200,2851453180,10880,10880,10880,10880,0
|
|
20240911,171100,2851453180,10880,10880,10880,10880,0
|
|
20240911,171000,2851453180,10880,10880,10880,10880,0
|
|
20240911,170900,2851453180,10880,10880,10880,10880,0
|
|
20240911,170800,2851453180,10880,10880,10880,10880,0
|
|
20240911,170700,2851453180,10880,10880,10880,10880,0
|
|
20240911,170600,2851453180,10880,10880,10880,10880,0
|
|
20240911,170500,2851453180,10880,10880,10880,10880,0
|
|
20240911,170400,2851453180,10880,10880,10880,10880,0
|
|
20240911,170300,2851453180,10880,10880,10880,10880,0
|
|
20240911,170200,2851453180,10880,10880,10880,10880,0
|
|
20240911,170100,2851453180,10880,10880,10880,10880,0
|
|
20240911,170000,2851453180,10880,10880,10880,10880,0
|
|
20240911,165900,2851453180,10880,10880,10880,10880,0
|
|
20240911,165800,2851453180,10880,10880,10880,10880,0
|
|
20240911,165700,2851453180,10880,10880,10880,10880,0
|
|
20240911,165600,2851453180,10880,10880,10880,10880,0
|
|
20240911,165500,2851453180,10880,10880,10880,10880,0
|
|
20240911,165400,2851453180,10880,10880,10880,10880,0
|
|
20240911,165300,2851453180,10880,10880,10880,10880,0
|
|
20240911,165200,2851453180,10880,10880,10880,10880,0
|
|
20240911,165100,2851453180,10880,10880,10880,10880,0
|
|
20240911,165000,2851453180,10880,10880,10880,10880,0
|
|
20240911,164900,2851453180,10880,10880,10880,10880,0
|
|
20240911,164800,2851453180,10880,10880,10880,10880,0
|
|
20240911,164700,2851453180,10880,10880,10880,10880,0
|
|
20240911,164600,2851453180,10880,10880,10880,10880,0
|
|
20240911,164500,2851453180,10880,10880,10880,10880,0
|
|
20240911,164400,2851453180,10880,10880,10880,10880,3495
|
|
20240911,164300,2851453180,10880,10880,10880,10880,0
|
|
20240911,164200,2851453180,10880,10880,10880,10880,0
|
|
20240911,164100,2851453180,10880,10880,10880,10880,0
|
|
20240911,164000,2851453180,10880,10880,10880,10880,0
|
|
20240911,163900,2851453180,10880,10880,10880,10880,0
|
|
20240911,163800,2851453180,10880,10880,10880,10880,0
|
|
20240911,163700,2851453180,10880,10880,10880,10880,0
|
|
20240911,163600,2851453180,10880,10880,10880,10880,0
|
|
20240911,163500,2851453180,10880,10880,10880,10880,0
|
|
20240911,163400,2851453180,10880,10880,10880,10880,0
|
|
20240911,163300,2851453180,10880,10880,10880,10880,0
|
|
20240911,163200,2851453180,10880,10880,10880,10880,0
|
|
20240911,163100,2851453180,10880,10880,10880,10880,0
|
|
20240911,163000,2851453180,10880,10880,10880,10880,0
|
|
20240911,162900,2851453180,10880,10880,10880,10880,0
|
|
20240911,162800,2851453180,10880,10880,10880,10880,0
|
|
20240911,162700,2851453180,10880,10880,10880,10880,0
|
|
20240911,162600,2851453180,10880,10880,10880,10880,0
|
|
20240911,162500,2851453180,10880,10880,10880,10880,0
|
|
20240911,162400,2851453180,10880,10880,10880,10880,0
|
|
20240911,162300,2851453180,10880,10880,10880,10880,0
|
|
20240911,162200,2851453180,10880,10880,10880,10880,0
|
|
20240911,162100,2851453180,10880,10880,10880,10880,0
|
|
20240911,162000,2851453180,10880,10880,10880,10880,0
|
|
20240911,161900,2851453180,10880,10880,10880,10880,0
|
|
20240911,161800,2851453180,10880,10880,10880,10880,0
|
|
20240911,161700,2851453180,10880,10880,10880,10880,0
|
|
20240911,161600,2851453180,10880,10880,10880,10880,0
|
|
20240911,161500,2851453180,10880,10880,10880,10880,0
|
|
20240911,161400,2851453180,10880,10880,10880,10880,3495
|
|
20240911,161300,2851453180,10880,10880,10880,10880,0
|
|
20240911,161200,2851453180,10880,10880,10880,10880,0
|
|
20240911,161100,2851453180,10880,10880,10880,10880,0
|
|
20240911,161000,2851453180,10880,10880,10880,10880,0
|
|
20240911,160900,2851453180,10880,10880,10880,10880,0
|
|
20240911,160800,2851453180,10880,10880,10880,10880,0
|
|
20240911,160700,2851453180,10880,10880,10880,10880,0
|
|
20240911,160600,2851453180,10880,10880,10880,10880,0
|
|
20240911,160500,2851453180,10880,10880,10880,10880,0
|
|
20240911,160400,2851453180,10880,10880,10880,10880,0
|
|
20240911,160300,2851453180,10880,10880,10880,10880,0
|
|
20240911,160200,2851453180,10880,10880,10880,10880,0
|
|
20240911,160100,2851453180,10880,10880,10880,10880,0
|
|
20240911,160000,2851453180,10880,10880,10880,10880,0
|
|
20240911,155900,2851453180,10880,10880,10880,10880,0
|
|
20240911,155800,2851453180,10880,10880,10880,10880,0
|
|
20240911,155700,2851453180,10880,10880,10880,10880,0
|
|
20240911,155600,2851453180,10880,10880,10880,10880,0
|
|
20240911,155500,2851453180,10880,10880,10880,10880,0
|
|
20240911,155400,2851453180,10880,10880,10880,10880,0
|
|
20240911,155300,2851453180,10880,10880,10880,10880,0
|
|
20240911,155200,2851453180,10880,10880,10880,10880,0
|
|
20240911,155100,2851453180,10880,10880,10880,10880,0
|
|
20240911,155000,2851453180,10880,10880,10880,10880,0
|
|
20240911,154900,2851453180,10880,10880,10880,10880,0
|
|
20240911,154800,2851453180,10880,10880,10880,10880,0
|
|
20240911,154700,2851453180,10880,10880,10880,10880,0
|
|
20240911,154600,2851453180,10880,10880,10880,10880,0
|
|
20240911,154500,2851453180,10880,10880,10880,10880,0
|
|
20240911,154400,2851453180,10880,10880,10880,10880,3495
|
|
20240911,154300,2851453180,10880,10880,10880,10880,0
|
|
20240911,154200,2851453180,10880,10880,10880,10880,0
|
|
20240911,154100,2851453180,10880,10880,10880,10880,0
|
|
20240911,154000,2851453180,10880,10880,10880,10880,0
|
|
20240911,153900,2851453180,10880,10880,10880,10880,0
|
|
20240911,153800,2851453180,10880,10880,10880,10880,0
|
|
20240911,153700,2851453180,10880,10880,10880,10880,0
|
|
20240911,153600,2851453180,10880,10880,10880,10880,0
|
|
20240911,153500,2851453180,10880,10880,10880,10880,0
|
|
20240911,153400,2851453180,10880,10880,10880,10880,0
|
|
20240911,153300,2851453180,10880,10880,10880,10880,0
|
|
20240911,153200,2851453180,10880,10880,10880,10880,0
|
|
20240911,153100,2851453180,10880,10880,10880,10880,0
|
|
20240911,153000,2851453180,10880,10880,10880,10880,3495
|
|
20240911,152900,2813427580,10880,10880,10880,10880,0
|
|
20240911,152800,2813427580,10880,10880,10880,10880,0
|
|
20240911,152700,2813427580,10880,10880,10880,10880,0
|
|
20240911,152600,2813427580,10880,10880,10880,10880,0
|
|
20240911,152500,2813427580,10880,10880,10880,10880,0
|
|
20240911,152400,2813427580,10880,10880,10880,10880,0
|
|
20240911,152300,2813427580,10880,10880,10880,10880,0
|
|
20240911,152200,2813427580,10880,10880,10880,10880,0
|
|
20240911,152100,2813427580,10880,10880,10880,10880,0
|
|
20240911,152000,2813427580,10880,10880,10880,10880,0
|
|
20240911,151900,2813427580,10880,10890,10970,10880,986
|
|
20240911,151800,2802670520,10880,10910,10910,10880,447
|
|
20240911,151700,2797800500,10890,10920,10920,10890,682
|
|
20240911,151600,2790363180,10920,10900,10920,10900,859
|
|
20240911,151500,2780991090,10920,10920,10920,10890,410
|
|
20240911,151400,2776520610,10890,10920,10920,10890,1507
|
|
20240911,151300,2760100550,10920,10930,10930,10920,304
|
|
20240911,151200,2756780100,10930,10940,10940,10930,596
|
|
20240911,151100,2750265670,10940,10950,10950,10930,1491
|
|
20240911,151000,2733966610,10930,10940,10940,10930,338
|
|
20240911,150900,2730270880,10940,10950,10950,10940,317
|
|
20240911,150800,2726802520,10950,10950,10950,10950,132
|
|
20240911,150700,2725357120,10950,10950,10950,10950,90
|
|
20240911,150600,2724371620,10950,10960,10960,10950,79
|
|
20240911,150500,2723506550,10950,10960,10960,10950,621
|
|
20240911,150400,2716700430,10960,10990,10990,10960,920
|
|
20240911,150300,2706602050,11000,10980,11000,10970,160
|
|
20240911,150200,2704845260,10980,10980,10980,10980,0
|
|
20240911,150100,2704845260,10980,10980,10980,10980,71
|
|
20240911,150000,2704065680,10980,11000,11000,10980,267
|
|
20240911,145900,2701129720,11000,11000,11000,11000,45
|
|
20240911,145800,2700634720,11030,11030,11030,11030,0
|
|
20240911,145700,2700634720,11030,11030,11030,11030,3
|
|
20240911,145600,2700601630,10980,11000,11000,10980,183
|
|
20240911,145500,2698590290,11040,11030,11040,11030,79
|
|
20240911,145400,2697718440,11040,11030,11040,11030,10
|
|
20240911,145300,2697608100,11000,11000,11000,11000,359
|
|
20240911,145200,2693659100,10970,10970,10970,10970,0
|
|
20240911,145100,2693659100,10970,10970,10970,10970,7
|
|
20240911,145000,2693582310,10970,10970,10970,10970,353
|
|
20240911,144900,2689709900,11000,11000,11000,11000,972
|
|
20240911,144800,2679017900,11010,11010,11010,11010,20
|
|
20240911,144700,2678797700,11050,11050,11050,11050,100
|
|
20240911,144600,2677692700,11050,11050,11050,11050,18
|
|
20240911,144500,2677493800,11100,11100,11100,11100,10
|
|
20240911,144400,2677382800,11120,11130,11130,11120,221
|
|
20240911,144300,2674923340,11130,11120,11150,11000,1503
|
|
20240911,144200,2658247240,11110,11140,11140,11110,248
|
|
20240911,144100,2655489430,11140,11140,11150,11140,251
|
|
20240911,144000,2652693280,11170,11130,11170,11130,1323
|
|
20240911,143900,2637941110,11140,11130,11140,11110,235
|
|
20240911,143800,2635325480,11120,11100,11140,11100,1055
|
|
20240911,143700,2623594830,11100,11100,11100,11100,2000
|
|
20240911,143600,2601394830,11100,11100,11100,11040,169
|
|
20240911,143500,2599528110,11110,11110,11110,11040,102
|
|
20240911,143400,2598401890,11050,11100,11100,11050,130
|
|
20240911,143300,2596963490,11100,11100,11100,11100,0
|
|
20240911,143200,2596963490,11100,11040,11100,11040,77
|
|
20240911,143100,2596110090,11040,11050,11050,11040,370
|
|
20240911,143000,2592024280,11050,11000,11090,11000,1292
|
|
20240911,142900,2577782590,11000,10960,11000,10920,124
|
|
20240911,142800,2576421220,10960,10970,10970,10960,1462
|
|
20240911,142700,2560397560,10960,10960,10960,10960,0
|
|
20240911,142600,2560397560,10960,10960,10960,10960,0
|
|
20240911,142500,2560397560,10960,10960,10960,10960,38
|
|
20240911,142400,2559981080,10960,10960,10960,10960,0
|
|
20240911,142300,2559981080,10960,10960,10960,10960,33
|
|
20240911,142200,2559619400,10960,10960,10960,10960,100
|
|
20240911,142100,2558523400,10960,10940,10960,10940,44
|
|
20240911,142000,2558041960,10940,10940,10940,10940,0
|
|
20240911,141900,2558041960,10940,10940,10940,10940,0
|
|
20240911,141800,2558041960,10940,10940,10940,10940,0
|
|
20240911,141700,2558041960,10940,10920,10940,10920,959
|
|
20240911,141600,2547564140,10890,10890,10890,10890,456
|
|
20240911,141500,2542598300,10890,10890,10890,10890,21
|
|
20240911,141400,2542369610,10880,10890,10890,10880,277
|
|
20240911,141300,2539353470,10890,10900,10900,10890,722
|
|
20240911,141200,2531490580,10890,10900,10900,10890,597
|
|
20240911,141100,2524984470,10900,10900,10900,10900,26
|
|
20240911,141000,2524701070,10910,10910,10910,10910,10
|
|
20240911,140900,2524591970,10920,10920,10920,10920,0
|
|
20240911,140800,2524591970,10920,10920,10920,10920,0
|
|
20240911,140700,2524591970,10920,10920,10920,10920,30
|
|
20240911,140600,2524264370,10920,10910,10920,10910,84
|
|
20240911,140500,2523347250,10900,10900,10900,10890,206
|
|
20240911,140400,2521101910,10910,10910,10910,10910,41
|
|
20240911,140300,2520654600,10910,10910,10910,10910,82
|
|
20240911,140200,2519759980,10910,10910,10910,10910,0
|
|
20240911,140100,2519759980,10910,10900,10910,10900,667
|
|
20240911,140000,2512484490,10900,10890,10910,10890,16
|
|
20240911,135900,2512310220,10910,10890,10910,10890,25
|
|
20240911,135800,2512037650,10890,10890,10890,10890,384
|
|
20240911,135700,2507855890,10920,10920,10920,10920,0
|
|
20240911,135600,2507855890,10920,10920,10920,10920,50
|
|
20240911,135500,2507309890,10920,10920,10920,10920,24
|
|
20240911,135400,2507047810,10900,10900,10900,10900,778
|
|
20240911,135300,2498567610,10910,10920,10920,10910,490
|
|
20240911,135200,2493217860,10930,10930,10930,10920,629
|
|
20240911,135100,2486348940,10930,10920,10930,10920,71
|
|
20240911,135000,2485573610,10920,10920,10920,10920,91
|
|
20240911,134900,2484579890,10920,10930,10930,10920,203
|
|
20240911,134800,2482362330,10930,10940,10940,10930,77
|
|
20240911,134700,2481520000,10940,10940,10940,10940,2
|
|
20240911,134600,2481498120,10980,10980,10980,10980,0
|
|
20240911,134500,2481498120,10980,10980,10980,10980,41
|
|
20240911,134400,2481047940,10980,10980,10980,10980,22
|
|
20240911,134300,2480806380,10990,11000,11000,10990,18
|
|
20240911,134200,2480608450,10930,10950,10950,10930,3499
|
|
20240911,134100,2442339920,10940,10940,10940,10940,0
|
|
20240911,134000,2442339920,10940,10940,10940,10940,0
|
|
20240911,133900,2442339920,10940,10960,11000,10940,175
|
|
20240911,133800,2440423480,10950,10950,10950,10950,30
|
|
20240911,133700,2440094980,11010,11010,11010,10950,45
|
|
20240911,133600,2439601330,10940,10940,10940,10940,690
|
|
20240911,133500,2432052730,10930,10950,10950,10930,400
|
|
20240911,133400,2427678150,11030,11030,11030,11030,2
|
|
20240911,133300,2427656090,11030,11030,11030,11030,1
|
|
20240911,133200,2427645060,11030,10950,11030,10950,179
|
|
20240911,133100,2425684770,10950,11020,11020,10950,5795
|
|
20240911,133000,2362063250,11020,11070,11070,11020,703
|
|
20240911,132900,2354304270,11070,11040,11070,11040,5
|
|
20240911,132800,2354248980,11080,11080,11080,11080,0
|
|
20240911,132700,2354248980,11080,11080,11080,11080,0
|
|
20240911,132600,2354248980,11080,11080,11080,11080,0
|
|
20240911,132500,2354248980,11080,11080,11080,11080,84
|
|
20240911,132400,2353318260,11090,11090,11090,11090,20
|
|
20240911,132300,2353096460,11090,11090,11090,11090,2
|
|
20240911,132200,2353074280,11040,11040,11040,11040,0
|
|
20240911,132100,2353074280,11040,11090,11090,11040,62
|
|
20240911,132000,2352389750,11030,11050,11050,11030,100
|
|
20240911,131900,2351286720,11090,11090,11090,11090,3
|
|
20240911,131800,2351253450,11090,11090,11090,11090,0
|
|
20240911,131700,2351253450,11090,11090,11090,11090,3
|
|
20240911,131600,2351220180,11100,11080,11100,11080,20
|
|
20240911,131500,2350998560,11080,11080,11080,11080,0
|
|
20240911,131400,2350998560,11080,11080,11080,11080,1
|
|
20240911,131300,2350987480,11020,11030,11030,11020,94
|
|
20240911,131200,2349951150,11030,11040,11050,11030,72
|
|
20240911,131100,2349155980,11050,11060,11060,11050,938
|
|
20240911,131000,2338791020,11060,11070,11070,11060,176
|
|
20240911,130900,2336843000,11070,11070,11070,11070,2
|
|
20240911,130800,2336820860,11070,11060,11070,11060,44
|
|
20240911,130700,2336333790,11070,11030,11070,11030,104
|
|
20240911,130600,2335185270,11050,11040,11050,11030,731
|
|
20240911,130500,2327120030,11050,11060,11060,11050,356
|
|
20240911,130400,2323186220,11050,11050,11050,11050,0
|
|
20240911,130300,2323186220,11050,11050,11050,11050,1
|
|
20240911,130200,2323175170,11040,11090,11090,11040,228
|
|
20240911,130100,2320647640,11090,11090,11090,11090,100
|
|
20240911,130000,2319538640,11090,11050,11090,11050,228
|
|
20240911,125900,2317011240,11050,11050,11050,11050,22
|
|
20240911,125800,2316768140,11050,11050,11050,11050,1
|
|
20240911,125700,2316757090,11040,11050,11050,11040,30
|
|
20240911,125600,2316425880,11040,11050,11050,11040,442
|
|
20240911,125500,2311546190,11040,11040,11040,11040,185
|
|
20240911,125400,2309503790,11040,11040,11040,11040,2
|
|
20240911,125300,2309481710,11040,11040,11040,11040,181
|
|
20240911,125200,2307483470,11050,11050,11050,11050,136
|
|
20240911,125100,2305980670,11050,11090,11090,11050,69
|
|
20240911,125000,2305218110,11090,11090,11090,11090,392
|
|
20240911,124900,2300870830,11090,11090,11090,11090,30
|
|
20240911,124800,2300538130,11090,11090,11090,11090,0
|
|
20240911,124700,2300538130,11090,11090,11090,11090,0
|
|
20240911,124600,2300538130,11090,11090,11090,11090,3
|
|
20240911,124500,2300504860,11090,11080,11090,11080,92
|
|
20240911,124400,2299484950,11090,11090,11090,11090,0
|
|
20240911,124300,2299484950,11090,11090,11090,11090,12
|
|
20240911,124200,2299351870,11090,11040,11090,11040,12
|
|
20240911,124100,2299219290,11040,11050,11050,11040,344
|
|
20240911,124000,2295418380,11050,11050,11070,11050,482
|
|
20240911,123900,2290091750,11100,11120,11120,11100,227
|
|
20240911,123800,2287571980,11130,11130,11130,11130,0
|
|
20240911,123700,2287571980,11130,11130,11130,11130,1
|
|
20240911,123600,2287560850,11110,11120,11120,11110,131
|
|
20240911,123500,2286104420,11120,11140,11140,11120,436
|
|
20240911,123400,2281249400,11140,11140,11140,11140,0
|
|
20240911,123300,2281249400,11140,11140,11140,11140,27
|
|
20240911,123200,2280948620,11120,11120,11120,11120,10
|
|
20240911,123100,2280837420,11100,11100,11100,11100,63
|
|
20240911,123000,2280138120,11100,11100,11100,11100,0
|
|
20240911,122900,2280138120,11100,11080,11100,11080,601
|
|
20240911,122800,2273478200,11080,11040,11080,11040,1983
|
|
20240911,122700,2251584080,11040,11040,11040,11040,112
|
|
20240911,122600,2250347600,11040,11100,11100,11040,1529
|
|
20240911,122500,2233407680,11100,11100,11100,11100,100
|
|
20240911,122400,2232297680,11100,11130,11130,11100,228
|
|
20240911,122300,2229760460,11130,11090,11130,11090,741
|
|
20240911,122200,2221542730,11100,11130,11130,11100,732
|
|
20240911,122100,2213415790,11130,11140,11140,11130,397
|
|
20240911,122000,2208995180,11180,11190,11190,11130,126
|
|
20240911,121900,2207592450,11190,11130,11190,11130,157
|
|
20240911,121800,2205844980,11130,11120,11130,11120,481
|
|
20240911,121700,2200492780,11120,11120,11120,11120,1431
|
|
20240911,121600,2184580060,11130,11210,11210,11130,4096
|
|
20240911,121500,2138913680,11210,11230,11230,11210,735
|
|
20240911,121400,2130664330,11230,11220,11250,11140,4679
|
|
20240911,121300,2078287340,11220,11200,11220,11200,128
|
|
20240911,121200,2076851840,11200,11220,11220,11200,699
|
|
20240911,121100,2069021220,11230,11230,11240,11200,2734
|
|
20240911,121000,2038363430,11240,11230,11250,11230,391
|
|
20240911,120900,2033968740,11230,11210,11230,11200,2398
|
|
20240911,120800,2007063390,11210,11200,11210,11200,2274
|
|
20240911,120700,1981581590,11170,11160,11190,11140,2726
|
|
20240911,120600,1951137530,11160,11160,11160,11160,99
|
|
20240911,120500,1950032690,11140,11120,11140,11120,600
|
|
20240911,120400,1943358730,11120,11170,11170,11120,352
|
|
20240911,120300,1939439530,11170,11170,11170,11170,50
|
|
20240911,120200,1938881030,11170,11170,11170,11160,115
|
|
20240911,120100,1937596730,11160,11160,11160,11160,103
|
|
20240911,120000,1936447250,11100,11170,11180,11100,1164
|
|
20240911,115900,1923458850,11170,11170,11170,11170,234
|
|
20240911,115800,1920845070,11140,11170,11170,11140,865
|
|
20240911,115700,1911197840,11170,11140,11170,11120,1111
|
|
20240911,115600,1898809620,11120,11120,11120,11120,100
|
|
20240911,115500,1897697620,11120,11070,11120,11070,357
|
|
20240911,115400,1893743130,11080,11130,11130,11080,762
|
|
20240911,115300,1885279430,11150,11150,11150,11150,57
|
|
20240911,115200,1884643880,11150,11150,11160,11120,1272
|
|
20240911,115100,1870464500,11160,11150,11160,11150,252
|
|
20240911,115000,1867653410,11150,11140,11160,11110,1257
|
|
20240911,114900,1853635400,11140,11060,11140,11060,3172
|
|
20240911,114800,1818404280,11070,11080,11080,11070,540
|
|
20240911,114700,1812424080,11040,11090,11090,11040,852
|
|
20240911,114600,1802993100,11090,11080,11090,11080,206
|
|
20240911,114500,1800709620,11080,11070,11080,11070,539
|
|
20240911,114400,1794738480,11050,11070,11080,11050,553
|
|
20240911,114300,1788616240,11070,11050,11070,11050,2210
|
|
20240911,114200,1764176060,11050,10980,11050,10980,3718
|
|
20240911,114100,1723237380,10980,10970,10980,10970,316
|
|
20240911,114000,1719767710,10970,10980,10980,10960,240
|
|
20240911,113900,1717135920,10980,10970,10980,10970,11
|
|
20240911,113800,1717015190,10960,10960,10960,10960,98
|
|
20240911,113700,1715941110,10960,10950,10960,10950,1004
|
|
20240911,113600,1704946810,10950,10950,10950,10950,194
|
|
20240911,113500,1702822510,10950,10950,10950,10950,10
|
|
20240911,113400,1702713010,10920,10920,10920,10920,5
|
|
20240911,113300,1702658410,10920,10920,10920,10920,284
|
|
20240911,113200,1699557130,10940,10940,10940,10940,130
|
|
20240911,113100,1698134930,10950,10960,10960,10950,34
|
|
20240911,113000,1697762600,10950,10960,10960,10950,23
|
|
20240911,112900,1697510730,10960,10960,10960,10960,41
|
|
20240911,112800,1697061370,10960,10970,10970,10960,358
|
|
20240911,112700,1693137140,10960,10960,10960,10960,317
|
|
20240911,112600,1689662820,10960,10950,10960,10930,89
|
|
20240911,112500,1688687710,10960,10960,10960,10960,0
|
|
20240911,112400,1688687710,10960,10960,10960,10960,50
|
|
20240911,112300,1688139710,10960,10950,10960,10950,682
|
|
20240911,112200,1680670840,10950,10940,10950,10910,2021
|
|
20240911,112100,1658563220,10940,10930,10940,10930,167
|
|
20240911,112000,1656737390,10930,10930,10930,10930,0
|
|
20240911,111900,1656737390,10930,10900,10930,10900,210
|
|
20240911,111800,1654448090,10940,10940,10940,10940,0
|
|
20240911,111700,1654448090,10940,10940,10940,10940,1
|
|
20240911,111600,1654437150,10940,10940,10940,10930,60
|
|
20240911,111500,1653780850,10940,10940,10940,10940,56
|
|
20240911,111400,1653168210,10940,10940,10940,10940,1
|
|
20240911,111300,1653157270,10940,10940,10940,10940,92
|
|
20240911,111200,1652150790,10940,10940,10940,10940,86
|
|
20240911,111100,1651209950,10940,10940,10940,10940,6
|
|
20240911,111000,1651144310,10940,10930,10940,10930,113
|
|
20240911,110900,1649909150,10930,10930,10930,10930,0
|
|
20240911,110800,1649909150,10930,10910,10930,10910,884
|
|
20240911,110700,1640255550,10910,10890,10910,10890,714
|
|
20240911,110600,1632466490,10880,10880,10880,10880,5
|
|
20240911,110500,1632412090,10880,10880,10880,10880,2
|
|
20240911,110400,1632390330,10870,10870,10870,10870,0
|
|
20240911,110300,1632390330,10870,10870,10870,10870,0
|
|
20240911,110200,1632390330,10870,10870,10870,10870,25
|
|
20240911,110100,1632118580,10860,10860,10860,10860,0
|
|
20240911,110000,1632118580,10860,10910,10910,10860,125
|
|
20240911,105900,1630759830,10860,10910,10910,10860,8
|
|
20240911,105800,1630672900,10860,10860,10860,10860,97
|
|
20240911,105700,1629619480,10840,10840,10840,10840,0
|
|
20240911,105600,1629619480,10840,10840,10840,10840,10
|
|
20240911,105500,1629511080,10840,10840,10840,10840,5
|
|
20240911,105400,1629456880,10830,10830,10830,10830,0
|
|
20240911,105300,1629456880,10830,10830,10830,10830,2
|
|
20240911,105200,1629435220,10830,10830,10830,10830,129
|
|
20240911,105100,1628038150,10820,10920,10920,10820,2272
|
|
20240911,105000,1603389250,10930,10930,10930,10930,91
|
|
20240911,104900,1602394620,10930,10930,10940,10930,192
|
|
20240911,104800,1600295050,10930,10930,10930,10930,11
|
|
20240911,104700,1600174820,10930,10880,10930,10870,232
|
|
20240911,104600,1597649970,10930,10930,10930,10930,6
|
|
20240911,104500,1597584390,10870,10850,10870,10830,594
|
|
20240911,104400,1591141770,10830,10830,10830,10830,0
|
|
20240911,104300,1591141770,10830,10830,10830,10830,0
|
|
20240911,104200,1591141770,10830,10830,10830,10830,0
|
|
20240911,104100,1591141770,10830,10840,10840,10830,520
|
|
20240911,104000,1585510020,10830,10830,10830,10830,1
|
|
20240911,103900,1585499190,10830,10830,10830,10830,1356
|
|
20240911,103800,1570813710,10830,10830,10840,10830,71
|
|
20240911,103700,1570044680,10830,10830,10830,10830,1
|
|
20240911,103600,1570033850,10830,10830,10830,10830,15
|
|
20240911,103500,1569871400,10820,10820,10820,10820,50
|
|
20240911,103400,1569330400,10820,10890,10890,10820,2424
|
|
20240911,103300,1542993980,10880,10880,10880,10880,83
|
|
20240911,103200,1542090940,10880,10900,10900,10880,893
|
|
20240911,103100,1532362740,10900,10900,10900,10900,202
|
|
20240911,103000,1530160940,10900,10910,10910,10900,480
|
|
20240911,102900,1524927920,10910,10920,10960,10910,2778
|
|
20240911,102800,1494551620,10920,10920,10920,10920,0
|
|
20240911,102700,1494551620,10920,10920,10920,10920,183
|
|
20240911,102600,1492553260,10920,10930,10930,10920,151
|
|
20240911,102500,1490904330,10960,10960,10960,10960,17
|
|
20240911,102400,1490718010,10960,10960,10960,10960,18
|
|
20240911,102300,1490520730,10970,10970,10970,10970,0
|
|
20240911,102200,1490520730,10970,10970,10970,10970,2
|
|
20240911,102100,1490498790,10970,10970,10970,10970,3
|
|
20240911,102000,1490465880,10970,10920,10970,10920,11
|
|
20240911,101900,1490345710,10910,10920,10920,10910,265
|
|
20240911,101800,1487452880,10920,10930,10930,10920,205
|
|
20240911,101700,1485212410,10930,10980,10980,10930,48
|
|
20240911,101600,1484687720,10930,10930,10930,10930,19
|
|
20240911,101500,1484480050,10930,10930,10930,10930,215
|
|
20240911,101400,1482130100,10930,10910,10930,10900,360
|
|
20240911,101300,1478200620,10900,10950,10950,10900,1909
|
|
20240911,101200,1457362960,10940,10940,10940,10940,0
|
|
20240911,101100,1457362960,10940,10960,10990,10940,1239
|
|
20240911,101000,1443802690,10960,10980,10990,10960,508
|
|
20240911,100900,1438231210,10980,10980,10990,10980,232
|
|
20240911,100800,1435683830,10980,10980,10980,10980,1
|
|
20240911,100700,1435672850,10950,10950,10950,10950,0
|
|
20240911,100600,1435672850,10950,10960,10960,10940,364
|
|
20240911,100500,1431687530,10970,11000,11000,10970,978
|
|
20240911,100400,1420954370,11000,11000,11000,11000,0
|
|
20240911,100300,1420954370,11000,11000,11000,11000,5
|
|
20240911,100200,1420899370,11000,10930,11000,10920,1747
|
|
20240911,100100,1401767770,10930,10940,10940,10930,502
|
|
20240911,100000,1396280430,10940,10920,10940,10920,97
|
|
20240911,095900,1395220240,10930,10940,10940,10930,179
|
|
20240911,095800,1393262480,10930,10930,10930,10930,10
|
|
20240911,095700,1393153180,10940,10940,10940,10940,1
|
|
20240911,095600,1393142240,10910,10910,10910,10910,560
|
|
20240911,095500,1387032640,10900,10860,10910,10860,329
|
|
20240911,095400,1383458030,10870,10950,10950,10870,1676
|
|
20240911,095300,1365204330,10950,10910,10950,10900,2184
|
|
20240911,095200,1341385340,10910,10910,10920,10910,191
|
|
20240911,095100,1339301520,10900,10950,10950,10900,2719
|
|
20240911,095000,1309632050,10950,10970,10970,10910,1882
|
|
20240911,094900,1289042930,11030,11030,11030,11030,224
|
|
20240911,094800,1286572210,11030,11040,11040,10960,1892
|
|
20240911,094700,1265765080,11040,11060,11060,11040,782
|
|
20240911,094600,1257124890,11060,11050,11070,11020,5085
|
|
20240911,094500,1200951680,11050,11050,11130,11050,8694
|
|
20240911,094400,1104637000,11030,10990,11050,10970,4267
|
|
20240911,094300,1057590400,10990,10830,10990,10750,4958
|
|
20240911,094200,1003745340,10840,10840,10860,10840,5090
|
|
20240911,094100,948527030,10850,10830,10850,10830,824
|
|
20240911,094000,939593850,10830,10790,10830,10790,920
|
|
20240911,093900,929632250,10790,10790,10790,10780,1098
|
|
20240911,093800,917786580,10770,10780,10790,10770,1765
|
|
20240911,093700,898764750,10780,10780,10780,10770,483
|
|
20240911,093600,893558020,10780,10780,10780,10770,268
|
|
20240911,093500,890669000,10770,10740,10770,10740,2071
|
|
20240911,093400,868422420,10720,10710,10740,10710,958
|
|
20240911,093300,858146420,10710,10700,10710,10700,108
|
|
20240911,093200,856990610,10700,10710,10740,10700,359
|
|
20240911,093100,853147090,10700,10680,10700,10680,2670
|
|
20240911,093000,824602330,10680,10710,10730,10680,2993
|
|
20240911,092900,792560340,10720,10730,10770,10720,3177
|
|
20240911,092800,758470100,10720,10730,10730,10710,2950
|
|
20240911,092700,726847950,10720,10740,10750,10700,4009
|
|
20240911,092600,683874360,10750,10810,10810,10750,3515
|
|
20240911,092500,646020180,10800,10840,10840,10800,3304
|
|
20240911,092400,610320750,10840,10920,10920,10840,3429
|
|
20240911,092300,573014310,10910,10920,10920,10900,283
|
|
20240911,092200,569926410,10910,11010,11030,10900,2465
|
|
20240911,092100,542977020,10990,10970,11070,10960,984
|
|
20240911,092000,532176530,10960,10970,11010,10960,633
|
|
20240911,091900,525238320,10960,11020,11020,10950,1236
|
|
20240911,091800,511677070,11020,11050,11050,11020,426
|
|
20240911,091700,506977320,11020,11070,11070,11020,316
|
|
20240911,091600,503483240,11070,11050,11070,11050,847
|
|
20240911,091500,494115290,11040,11100,11100,11030,2257
|
|
20240911,091400,469156520,11100,11010,11100,11010,909
|
|
20240911,091300,459096780,11090,10970,11100,10970,5298
|
|
20240911,091200,400483700,10970,10850,10970,10850,797
|
|
20240911,091100,391827860,10850,10850,10850,10830,3455
|
|
20240911,091000,354345270,10850,10850,10880,10840,584
|
|
20240911,090900,348007790,10850,10800,10850,10800,1257
|
|
20240911,090800,334371890,10790,10790,10800,10780,714
|
|
20240911,090700,326672580,10780,10780,10790,10750,918
|
|
20240911,090600,316788050,10790,10800,10800,10750,2695
|
|
20240911,090500,287729860,10800,10980,11000,10800,1694
|
|
20240911,090400,269248810,10980,10960,10990,10920,1332
|
|
20240911,090300,254647830,10920,10720,10930,10710,3629
|
|
20240911,090200,215310260,10700,10750,10810,10700,9762
|
|
20240911,090100,110656730,10750,10900,10910,10750,7846
|
|
20240911,090000,25674880,10900,11000,11020,10900,2126
|