598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185500,14554419760,16490,16490,16490,16490,31272
|
|
20240911,185400,14554419760,16490,16490,16490,16490,0
|
|
20240911,185300,14554419760,16490,16490,16490,16490,0
|
|
20240911,185200,14554419760,16490,16490,16490,16490,0
|
|
20240911,185100,14554419760,16490,16490,16490,16490,0
|
|
20240911,185000,14554419760,16490,16490,16490,16490,0
|
|
20240911,184900,14554419760,16490,16490,16490,16490,0
|
|
20240911,184800,14554419760,16490,16490,16490,16490,0
|
|
20240911,184700,14554419760,16490,16490,16490,16490,0
|
|
20240911,184600,14554419760,16490,16490,16490,16490,0
|
|
20240911,184500,14554419760,16490,16490,16490,16490,0
|
|
20240911,184400,14554419760,16490,16490,16490,16490,0
|
|
20240911,184300,14554419760,16490,16490,16490,16490,0
|
|
20240911,184200,14554419760,16490,16490,16490,16490,0
|
|
20240911,184100,14554419760,16490,16490,16490,16490,0
|
|
20240911,184000,14554419760,16490,16490,16490,16490,0
|
|
20240911,183900,14554419760,16490,16490,16490,16490,0
|
|
20240911,183800,14554419760,16490,16490,16490,16490,0
|
|
20240911,183700,14554419760,16490,16490,16490,16490,0
|
|
20240911,183600,14554419760,16490,16490,16490,16490,0
|
|
20240911,183500,14554419760,16490,16490,16490,16490,0
|
|
20240911,183400,14554419760,16490,16490,16490,16490,0
|
|
20240911,183300,14554419760,16490,16490,16490,16490,0
|
|
20240911,183200,14554419760,16490,16490,16490,16490,0
|
|
20240911,183100,14554419760,16490,16490,16490,16490,0
|
|
20240911,183000,14554419760,16490,16490,16490,16490,0
|
|
20240911,182900,14554419760,16490,16490,16490,16490,0
|
|
20240911,182800,14554419760,16490,16490,16490,16490,0
|
|
20240911,182700,14554419760,16490,16490,16490,16490,0
|
|
20240911,182600,14554419760,16490,16490,16490,16490,0
|
|
20240911,182500,14554419760,16490,16490,16490,16490,31272
|
|
20240911,182400,14554419760,16490,16490,16490,16490,0
|
|
20240911,182300,14554419760,16490,16490,16490,16490,0
|
|
20240911,182200,14554419760,16490,16490,16490,16490,0
|
|
20240911,182100,14554419760,16490,16490,16490,16490,0
|
|
20240911,182000,14554419760,16490,16490,16490,16490,0
|
|
20240911,181900,14554419760,16490,16490,16490,16490,0
|
|
20240911,181800,14554419760,16490,16490,16490,16490,0
|
|
20240911,181700,14554419760,16490,16490,16490,16490,0
|
|
20240911,181600,14554419760,16490,16490,16490,16490,0
|
|
20240911,181500,14554419760,16490,16490,16490,16490,0
|
|
20240911,181400,14554419760,16490,16490,16490,16490,0
|
|
20240911,181300,14554419760,16490,16490,16490,16490,0
|
|
20240911,181200,14554419760,16490,16490,16490,16490,0
|
|
20240911,181100,14554419760,16490,16490,16490,16490,0
|
|
20240911,181000,14554419760,16490,16490,16490,16490,0
|
|
20240911,180900,14554419760,16490,16490,16490,16490,0
|
|
20240911,180800,14554419760,16490,16490,16490,16490,0
|
|
20240911,180700,14554419760,16490,16490,16490,16490,0
|
|
20240911,180600,14554419760,16490,16490,16490,16490,0
|
|
20240911,180500,14554419760,16490,16490,16490,16490,0
|
|
20240911,180400,14554419760,16490,16490,16490,16490,0
|
|
20240911,180300,14554419760,16490,16490,16490,16490,0
|
|
20240911,180200,14554419760,16490,16490,16490,16490,0
|
|
20240911,180100,14554419760,16490,16490,16490,16490,0
|
|
20240911,180000,14554419760,16490,16490,16490,16490,0
|
|
20240911,175900,14554419760,16490,16490,16490,16490,0
|
|
20240911,175800,14554419760,16490,16490,16490,16490,0
|
|
20240911,175700,14554419760,16490,16490,16490,16490,0
|
|
20240911,175600,14554419760,16490,16490,16490,16490,0
|
|
20240911,175500,14554419760,16490,16490,16490,16490,31272
|
|
20240911,175400,14554419760,16490,16490,16490,16490,0
|
|
20240911,175300,14554419760,16490,16490,16490,16490,0
|
|
20240911,175200,14554419760,16490,16490,16490,16490,0
|
|
20240911,175100,14554419760,16490,16490,16490,16490,0
|
|
20240911,175000,14554419760,16490,16490,16490,16490,0
|
|
20240911,174900,14554419760,16490,16490,16490,16490,0
|
|
20240911,174800,14554419760,16490,16490,16490,16490,0
|
|
20240911,174700,14554419760,16490,16490,16490,16490,0
|
|
20240911,174600,14554419760,16490,16490,16490,16490,0
|
|
20240911,174500,14554419760,16490,16490,16490,16490,0
|
|
20240911,174400,14554419760,16490,16490,16490,16490,0
|
|
20240911,174300,14554419760,16490,16490,16490,16490,0
|
|
20240911,174200,14554419760,16490,16490,16490,16490,0
|
|
20240911,174100,14554419760,16490,16490,16490,16490,0
|
|
20240911,174000,14554419760,16490,16490,16490,16490,0
|
|
20240911,173900,14554419760,16490,16490,16490,16490,0
|
|
20240911,173800,14554419760,16490,16490,16490,16490,0
|
|
20240911,173700,14554419760,16490,16490,16490,16490,0
|
|
20240911,173600,14554419760,16490,16490,16490,16490,0
|
|
20240911,173500,14554419760,16490,16490,16490,16490,0
|
|
20240911,173400,14554419760,16490,16490,16490,16490,0
|
|
20240911,173300,14554419760,16490,16490,16490,16490,0
|
|
20240911,173200,14554419760,16490,16490,16490,16490,0
|
|
20240911,173100,14554419760,16490,16490,16490,16490,0
|
|
20240911,173000,14554419760,16490,16490,16490,16490,0
|
|
20240911,172900,14554419760,16490,16490,16490,16490,0
|
|
20240911,172800,14554419760,16490,16490,16490,16490,0
|
|
20240911,172700,14554419760,16490,16490,16490,16490,0
|
|
20240911,172600,14554419760,16490,16490,16490,16490,0
|
|
20240911,172500,14554419760,16490,16490,16490,16490,31272
|
|
20240911,172400,14554419760,16490,16490,16490,16490,0
|
|
20240911,172300,14554419760,16490,16490,16490,16490,0
|
|
20240911,172200,14554419760,16490,16490,16490,16490,0
|
|
20240911,172100,14554419760,16490,16490,16490,16490,0
|
|
20240911,172000,14554419760,16490,16490,16490,16490,0
|
|
20240911,171900,14554419760,16490,16490,16490,16490,0
|
|
20240911,171800,14554419760,16490,16490,16490,16490,0
|
|
20240911,171700,14554419760,16490,16490,16490,16490,0
|
|
20240911,171600,14554419760,16490,16490,16490,16490,0
|
|
20240911,171500,14554419760,16490,16490,16490,16490,0
|
|
20240911,171400,14554419760,16490,16490,16490,16490,0
|
|
20240911,171300,14554419760,16490,16490,16490,16490,0
|
|
20240911,171200,14554419760,16490,16490,16490,16490,0
|
|
20240911,171100,14554419760,16490,16490,16490,16490,0
|
|
20240911,171000,14554419760,16490,16490,16490,16490,0
|
|
20240911,170900,14554419760,16490,16490,16490,16490,0
|
|
20240911,170800,14554419760,16490,16490,16490,16490,0
|
|
20240911,170700,14554419760,16490,16490,16490,16490,0
|
|
20240911,170600,14554419760,16490,16490,16490,16490,0
|
|
20240911,170500,14554419760,16490,16490,16490,16490,0
|
|
20240911,170400,14554419760,16490,16490,16490,16490,0
|
|
20240911,170300,14554419760,16490,16490,16490,16490,0
|
|
20240911,170200,14554419760,16490,16490,16490,16490,0
|
|
20240911,170100,14554419760,16490,16490,16490,16490,0
|
|
20240911,170000,14554419760,16490,16490,16490,16490,0
|
|
20240911,165900,14554419760,16490,16490,16490,16490,0
|
|
20240911,165800,14554419760,16490,16490,16490,16490,0
|
|
20240911,165700,14554419760,16490,16490,16490,16490,0
|
|
20240911,165600,14554419760,16490,16490,16490,16490,0
|
|
20240911,165500,14554419760,16490,16490,16490,16490,31272
|
|
20240911,165400,14554419760,16490,16490,16490,16490,0
|
|
20240911,165300,14554419760,16490,16490,16490,16490,0
|
|
20240911,165200,14554419760,16490,16490,16490,16490,0
|
|
20240911,165100,14554419760,16490,16490,16490,16490,0
|
|
20240911,165000,14554419760,16490,16490,16490,16490,0
|
|
20240911,164900,14554419760,16490,16490,16490,16490,0
|
|
20240911,164800,14554419760,16490,16490,16490,16490,0
|
|
20240911,164700,14554419760,16490,16490,16490,16490,0
|
|
20240911,164600,14554419760,16490,16490,16490,16490,0
|
|
20240911,164500,14554419760,16490,16490,16490,16490,0
|
|
20240911,164400,14554419760,16490,16490,16490,16490,0
|
|
20240911,164300,14554419760,16490,16490,16490,16490,0
|
|
20240911,164200,14554419760,16490,16490,16490,16490,0
|
|
20240911,164100,14554419760,16490,16490,16490,16490,0
|
|
20240911,164000,14554419760,16490,16490,16490,16490,0
|
|
20240911,163900,14554419760,16490,16490,16490,16490,0
|
|
20240911,163800,14554419760,16490,16490,16490,16490,0
|
|
20240911,163700,14554419760,16490,16490,16490,16490,0
|
|
20240911,163600,14554419760,16490,16490,16490,16490,0
|
|
20240911,163500,14554419760,16490,16490,16490,16490,0
|
|
20240911,163400,14554419760,16490,16490,16490,16490,0
|
|
20240911,163300,14554419760,16490,16490,16490,16490,0
|
|
20240911,163200,14554419760,16490,16490,16490,16490,0
|
|
20240911,163100,14554419760,16490,16490,16490,16490,0
|
|
20240911,163000,14554419760,16490,16490,16490,16490,0
|
|
20240911,162900,14554419760,16490,16490,16490,16490,0
|
|
20240911,162800,14554419760,16490,16490,16490,16490,0
|
|
20240911,162700,14554419760,16490,16490,16490,16490,0
|
|
20240911,162600,14554419760,16490,16490,16490,16490,0
|
|
20240911,162500,14554419760,16490,16490,16490,16490,31272
|
|
20240911,162400,14554419760,16490,16490,16490,16490,0
|
|
20240911,162300,14554419760,16490,16490,16490,16490,0
|
|
20240911,162200,14554419760,16490,16490,16490,16490,0
|
|
20240911,162100,14554419760,16490,16490,16490,16490,0
|
|
20240911,162000,14554419760,16490,16490,16490,16490,0
|
|
20240911,161900,14554419760,16490,16490,16490,16490,0
|
|
20240911,161800,14554419760,16490,16490,16490,16490,0
|
|
20240911,161700,14554419760,16490,16490,16490,16490,0
|
|
20240911,161600,14554419760,16490,16490,16490,16490,0
|
|
20240911,161500,14554419760,16490,16490,16490,16490,0
|
|
20240911,161400,14554419760,16490,16490,16490,16490,0
|
|
20240911,161300,14554419760,16490,16490,16490,16490,0
|
|
20240911,161200,14554419760,16490,16490,16490,16490,0
|
|
20240911,161100,14554419760,16490,16490,16490,16490,0
|
|
20240911,161000,14554419760,16490,16490,16490,16490,0
|
|
20240911,160900,14554419760,16490,16490,16490,16490,0
|
|
20240911,160800,14554419760,16490,16490,16490,16490,0
|
|
20240911,160700,14554419760,16490,16490,16490,16490,0
|
|
20240911,160600,14554419760,16490,16490,16490,16490,0
|
|
20240911,160500,14554419760,16490,16490,16490,16490,0
|
|
20240911,160400,14554419760,16490,16490,16490,16490,0
|
|
20240911,160300,14554419760,16490,16490,16490,16490,0
|
|
20240911,160200,14554419760,16490,16490,16490,16490,0
|
|
20240911,160100,14554419760,16490,16490,16490,16490,0
|
|
20240911,160000,14554419760,16490,16490,16490,16490,0
|
|
20240911,155900,14554419760,16490,16490,16490,16490,0
|
|
20240911,155800,14554419760,16490,16490,16490,16490,0
|
|
20240911,155700,14554419760,16490,16490,16490,16490,0
|
|
20240911,155600,14554419760,16490,16490,16490,16490,0
|
|
20240911,155500,14554419760,16490,16490,16490,16490,31272
|
|
20240911,155400,14554419760,16490,16490,16490,16490,0
|
|
20240911,155300,14554419760,16490,16490,16490,16490,0
|
|
20240911,155200,14554419760,16490,16490,16490,16490,0
|
|
20240911,155100,14554419760,16490,16490,16490,16490,0
|
|
20240911,155000,14554419760,16490,16490,16490,16490,0
|
|
20240911,154900,14554419760,16490,16490,16490,16490,0
|
|
20240911,154800,14554419760,16490,16490,16490,16490,0
|
|
20240911,154700,14554419760,16490,16490,16490,16490,0
|
|
20240911,154600,14554419760,16490,16490,16490,16490,0
|
|
20240911,154500,14554419760,16490,16490,16490,16490,0
|
|
20240911,154400,14554419760,16490,16490,16490,16490,0
|
|
20240911,154300,14554419760,16490,16490,16490,16490,0
|
|
20240911,154200,14554419760,16490,16490,16490,16490,0
|
|
20240911,154100,14554419760,16490,16490,16490,16490,0
|
|
20240911,154000,14554419760,16490,16490,16490,16490,0
|
|
20240911,153900,14554419760,16490,16490,16490,16490,0
|
|
20240911,153800,14554419760,16490,16490,16490,16490,0
|
|
20240911,153700,14554419760,16490,16490,16490,16490,0
|
|
20240911,153600,14554419760,16490,16490,16490,16490,0
|
|
20240911,153500,14554419760,16490,16490,16490,16490,0
|
|
20240911,153400,14554419760,16490,16490,16490,16490,0
|
|
20240911,153300,14554419760,16490,16490,16490,16490,0
|
|
20240911,153200,14554419760,16490,16490,16490,16490,0
|
|
20240911,153100,14554419760,16490,16490,16490,16490,0
|
|
20240911,153000,14554419760,16490,16490,16490,16490,31272
|
|
20240911,152900,14038744480,16410,16410,16410,16410,0
|
|
20240911,152800,14038744480,16410,16410,16410,16410,0
|
|
20240911,152700,14038744480,16410,16410,16410,16410,0
|
|
20240911,152600,14038744480,16410,16410,16410,16410,0
|
|
20240911,152500,14038744480,16410,16410,16410,16410,0
|
|
20240911,152400,14038744480,16410,16410,16410,16410,0
|
|
20240911,152300,14038744480,16410,16410,16410,16410,0
|
|
20240911,152200,14038744480,16410,16410,16410,16410,0
|
|
20240911,152100,14038744480,16410,16410,16410,16410,0
|
|
20240911,152000,14038744480,16410,16410,16410,16410,0
|
|
20240911,151900,14038744480,16410,16380,16420,16360,8355
|
|
20240911,151800,13901853530,16370,16380,16390,16360,2601
|
|
20240911,151700,13859274970,16380,16370,16390,16370,2367
|
|
20240911,151600,13820505950,16390,16370,16390,16370,2442
|
|
20240911,151500,13780504060,16380,16370,16390,16360,1893
|
|
20240911,151400,13749503870,16360,16370,16380,16360,1056
|
|
20240911,151300,13732217510,16370,16370,16380,16350,4466
|
|
20240911,151200,13659119690,16370,16370,16380,16370,1482
|
|
20240911,151100,13634854380,16380,16380,16400,16370,4956
|
|
20240911,151000,13553700050,16380,16390,16420,16340,8610
|
|
20240911,150900,13412758730,16350,16350,16390,16340,6018
|
|
20240911,150800,13314333810,16350,16350,16350,16330,2701
|
|
20240911,150700,13270203150,16340,16350,16370,16340,2622
|
|
20240911,150600,13227327360,16360,16390,16390,16350,2286
|
|
20240911,150500,13189891910,16390,16400,16410,16380,2022
|
|
20240911,150400,13156733670,16400,16390,16400,16390,734
|
|
20240911,150300,13144698810,16380,16400,16400,16380,2586
|
|
20240911,150200,13102302560,16390,16400,16400,16390,1165
|
|
20240911,150100,13083202410,16400,16390,16400,16380,4275
|
|
20240911,150000,13013135890,16380,16380,16390,16370,534
|
|
20240911,145900,13004386690,16370,16380,16390,16370,1061
|
|
20240911,145800,12987013940,16380,16370,16390,16360,1479
|
|
20240911,145700,12962804150,16370,16360,16370,16350,1082
|
|
20240911,145600,12945106440,16370,16360,16370,16350,2817
|
|
20240911,145500,12899044620,16350,16360,16360,16350,1230
|
|
20240911,145400,12878925590,16370,16380,16380,16360,5892
|
|
20240911,145300,12782480120,16370,16390,16390,16370,2013
|
|
20240911,145200,12749500320,16400,16400,16400,16390,282
|
|
20240911,145100,12744877100,16400,16400,16410,16390,488
|
|
20240911,145000,12736874140,16410,16420,16420,16400,605
|
|
20240911,144900,12726947090,16420,16380,16420,16380,1401
|
|
20240911,144800,12703974800,16390,16400,16400,16380,236
|
|
20240911,144700,12700106300,16400,16380,16400,16380,383
|
|
20240911,144600,12693829340,16390,16380,16390,16370,1290
|
|
20240911,144500,12672699320,16380,16380,16380,16370,533
|
|
20240911,144400,12663972590,16380,16400,16400,16370,534
|
|
20240911,144300,12655228400,16400,16380,16400,16360,1204
|
|
20240911,144200,12635513190,16380,16350,16380,16330,1588
|
|
20240911,144100,12609537150,16340,16340,16350,16330,2049
|
|
20240911,144000,12576067870,16340,16340,16350,16330,2731
|
|
20240911,143900,12531442200,16350,16360,16370,16340,346
|
|
20240911,143800,12525783230,16360,16350,16360,16350,212
|
|
20240911,143700,12522317020,16340,16380,16380,16330,5507
|
|
20240911,143600,12432234240,16380,16390,16400,16370,4553
|
|
20240911,143500,12357612100,16380,16390,16390,16380,571
|
|
20240911,143400,12348258570,16390,16380,16390,16370,881
|
|
20240911,143300,12333823370,16380,16390,16400,16350,1515
|
|
20240911,143200,12309009500,16390,16370,16390,16360,4245
|
|
20240911,143100,12239488940,16360,16360,16380,16350,4505
|
|
20240911,143000,12165809390,16360,16360,16370,16350,3374
|
|
20240911,142900,12110622460,16370,16370,16380,16360,2855
|
|
20240911,142800,12063895320,16380,16390,16410,16370,6161
|
|
20240911,142700,11962930170,16390,16420,16420,16390,9487
|
|
20240911,142600,11807303380,16420,16420,16430,16410,1387
|
|
20240911,142500,11784532490,16420,16420,16430,16410,6908
|
|
20240911,142400,11671120380,16420,16450,16450,16420,10963
|
|
20240911,142300,11490903580,16450,16460,16520,16450,1959
|
|
20240911,142200,11458664430,16460,16480,16530,16460,1740
|
|
20240911,142100,11429982130,16510,16490,16530,16480,1545
|
|
20240911,142000,11404477660,16500,16530,16530,16490,312
|
|
20240911,141900,11399325570,16510,16520,16540,16500,1962
|
|
20240911,141800,11366936530,16520,16520,16530,16510,351
|
|
20240911,141700,11361137630,16510,16540,16550,16490,1268
|
|
20240911,141600,11340198920,16540,16550,16560,16540,1866
|
|
20240911,141500,11309318470,16540,16540,16550,16540,493
|
|
20240911,141400,11301162740,16540,16540,16550,16520,1121
|
|
20240911,141300,11282627350,16540,16550,16550,16540,996
|
|
20240911,141200,11266147380,16550,16540,16560,16540,589
|
|
20240911,141100,11256399670,16540,16540,16550,16530,2147
|
|
20240911,141000,11220872940,16540,16530,16550,16530,783
|
|
20240911,140900,11207925630,16530,16520,16530,16520,111
|
|
20240911,140800,11206091510,16520,16540,16540,16510,784
|
|
20240911,140700,11193131210,16540,16540,16540,16530,1274
|
|
20240911,140600,11172064560,16540,16530,16540,16520,866
|
|
20240911,140500,11157749400,16520,16520,16530,16490,766
|
|
20240911,140400,11145092600,16530,16490,16530,16490,1755
|
|
20240911,140300,11116135730,16500,16500,16500,16490,287
|
|
20240911,140200,11111400590,16500,16520,16530,16500,1774
|
|
20240911,140100,11082086950,16530,16520,16530,16510,1374
|
|
20240911,140000,11059378200,16510,16500,16530,16500,1895
|
|
20240911,135900,11028079990,16500,16490,16520,16490,248
|
|
20240911,135800,11023988710,16510,16520,16520,16470,815
|
|
20240911,135700,11010540970,16470,16530,16530,16470,630
|
|
20240911,135600,11000150750,16530,16460,16530,16460,1058
|
|
20240911,135500,10982703650,16530,16460,16530,16460,914
|
|
20240911,135400,10967620670,16540,16550,16550,16460,1039
|
|
20240911,135300,10950486970,16550,16460,16550,16460,3369
|
|
20240911,135200,10894937570,16490,16460,16500,16460,960
|
|
20240911,135100,10879127430,16460,16470,16490,16460,3161
|
|
20240911,135000,10827081470,16460,16470,16490,16460,1288
|
|
20240911,134900,10805867110,16470,16480,16530,16460,4447
|
|
20240911,134800,10732593130,16480,16520,16550,16480,1970
|
|
20240911,134700,10700080970,16520,16520,16550,16520,143
|
|
20240911,134600,10697718560,16540,16500,16540,16480,2043
|
|
20240911,134500,10664023930,16500,16550,16550,16480,1532
|
|
20240911,134400,10638730350,16550,16480,16560,16480,3526
|
|
20240911,134300,10580605400,16560,16550,16570,16480,2839
|
|
20240911,134200,10533711640,16550,16480,16570,16470,2798
|
|
20240911,134100,10487442210,16470,16510,16580,16470,3221
|
|
20240911,134000,10434309580,16510,16520,16590,16500,2874
|
|
20240911,133900,10386847820,16520,16520,16590,16500,1623
|
|
20240911,133800,10360045520,16510,16530,16570,16510,3137
|
|
20240911,133700,10308190990,16540,16550,16550,16530,208
|
|
20240911,133600,10304749680,16530,16570,16570,16520,1024
|
|
20240911,133500,10287823940,16570,16540,16570,16520,792
|
|
20240911,133400,10274730180,16540,16530,16570,16530,760
|
|
20240911,133300,10262157820,16540,16570,16600,16530,2059
|
|
20240911,133200,10228093320,16570,16630,16640,16550,4117
|
|
20240911,133100,10159779270,16610,16630,16640,16610,1078
|
|
20240911,133000,10141844850,16630,16630,16640,16590,896
|
|
20240911,132900,10126944060,16640,16620,16640,16610,3492
|
|
20240911,132800,10068858930,16610,16590,16620,16590,2758
|
|
20240911,132700,10023058650,16580,16520,16590,16520,360
|
|
20240911,132600,10017093560,16520,16560,16570,16510,1224
|
|
20240911,132500,9996826300,16560,16510,16560,16510,1372
|
|
20240911,132400,9974160960,16510,16530,16570,16510,3033
|
|
20240911,132300,9924030450,16530,16550,16570,16530,2826
|
|
20240911,132200,9877264170,16550,16590,16590,16540,1676
|
|
20240911,132100,9849513760,16570,16610,16610,16570,1651
|
|
20240911,132000,9822115460,16620,16620,16630,16590,3881
|
|
20240911,131900,9757606480,16620,16600,16620,16600,2364
|
|
20240911,131800,9718322570,16610,16600,16610,16600,1817
|
|
20240911,131700,9688151610,16600,16590,16600,16590,497
|
|
20240911,131600,9679905980,16590,16600,16600,16570,290
|
|
20240911,131500,9675092980,16600,16590,16600,16580,609
|
|
20240911,131400,9664991530,16590,16610,16610,16580,1050
|
|
20240911,131300,9647560260,16620,16580,16620,16570,1745
|
|
20240911,131200,9618606810,16620,16590,16620,16570,1474
|
|
20240911,131100,9594148550,16590,16610,16620,16590,464
|
|
20240911,131000,9586445940,16610,16610,16630,16600,1777
|
|
20240911,130900,9556917140,16610,16580,16630,16580,6388
|
|
20240911,130800,9450867710,16570,16560,16570,16510,4638
|
|
20240911,130700,9374041430,16570,16560,16570,16510,1643
|
|
20240911,130600,9346822630,16500,16550,16560,16490,1742
|
|
20240911,130500,9317997930,16560,16550,16560,16480,1893
|
|
20240911,130400,9286718260,16550,16490,16550,16490,1871
|
|
20240911,130300,9255831430,16550,16500,16550,16480,867
|
|
20240911,130200,9241503840,16540,16470,16540,16470,2136
|
|
20240911,130100,9206242340,16470,16490,16500,16460,3144
|
|
20240911,130000,9154426680,16490,16480,16500,16480,2280
|
|
20240911,125900,9116839570,16480,16480,16490,16480,2151
|
|
20240911,125800,9081390550,16480,16490,16490,16480,1908
|
|
20240911,125700,9049937360,16490,16500,16540,16480,674
|
|
20240911,125600,9038816280,16480,16500,16560,16480,2852
|
|
20240911,125500,8991746420,16560,16490,16560,16490,1209
|
|
20240911,125400,8971789150,16490,16500,16560,16490,4367
|
|
20240911,125300,8899733430,16500,16500,16570,16500,882
|
|
20240911,125200,8885180290,16580,16510,16590,16500,1760
|
|
20240911,125100,8856081200,16510,16590,16590,16510,781
|
|
20240911,125000,8843171650,16510,16600,16600,16510,1494
|
|
20240911,124900,8818443710,16600,16580,16600,16540,2863
|
|
20240911,124800,8770984790,16590,16530,16590,16490,3979
|
|
20240911,124700,8705096310,16530,16500,16540,16480,753
|
|
20240911,124600,8692675230,16490,16480,16540,16480,396
|
|
20240911,124500,8686144160,16480,16480,16540,16480,3195
|
|
20240911,124400,8633448210,16480,16480,16540,16480,651
|
|
20240911,124300,8622704910,16540,16490,16540,16480,1943
|
|
20240911,124200,8590622590,16530,16480,16540,16480,67
|
|
20240911,124100,8589516560,16480,16500,16530,16470,1409
|
|
20240911,124000,8566269490,16510,16480,16510,16470,1505
|
|
20240911,123900,8541460340,16480,16510,16510,16470,2064
|
|
20240911,123800,8507433000,16510,16510,16510,16470,463
|
|
20240911,123700,8499804270,16470,16490,16500,16470,1766
|
|
20240911,123600,8470689130,16480,16490,16530,16470,2164
|
|
20240911,123500,8434983990,16500,16540,16560,16480,2776
|
|
20240911,123400,8389138860,16540,16570,16570,16530,386
|
|
20240911,123300,8382757070,16560,16530,16570,16520,1186
|
|
20240911,123200,8363149400,16520,16540,16570,16510,2206
|
|
20240911,123100,8326678120,16530,16540,16570,16530,653
|
|
20240911,123000,8315877480,16540,16580,16580,16520,1180
|
|
20240911,122900,8296358600,16560,16570,16570,16560,2431
|
|
20240911,122800,8256093080,16560,16550,16570,16550,2098
|
|
20240911,122700,8221365490,16540,16540,16550,16530,1825
|
|
20240911,122600,8191177050,16530,16520,16540,16510,2688
|
|
20240911,122500,8146752620,16510,16470,16520,16460,3688
|
|
20240911,122400,8085939340,16460,16470,16470,16440,146
|
|
20240911,122300,8083537880,16450,16440,16480,16430,808
|
|
20240911,122200,8070251540,16440,16470,16470,16430,1347
|
|
20240911,122100,8048106320,16470,16480,16480,16440,3120
|
|
20240911,122000,7996781630,16450,16480,16480,16440,550
|
|
20240911,121900,7987728010,16440,16460,16490,16440,2795
|
|
20240911,121800,7941724750,16460,16460,16490,16440,943
|
|
20240911,121700,7926205860,16440,16450,16490,16440,3373
|
|
20240911,121600,7870705310,16460,16440,16490,16440,1600
|
|
20240911,121500,7844387900,16450,16490,16490,16440,1265
|
|
20240911,121400,7823581240,16450,16480,16490,16450,1523
|
|
20240911,121300,7798504930,16450,16440,16480,16440,1336
|
|
20240911,121200,7776526210,16450,16480,16480,16440,353
|
|
20240911,121100,7770719950,16440,16440,16490,16440,2944
|
|
20240911,121000,7722286070,16440,16480,16490,16430,2650
|
|
20240911,120900,7678700070,16480,16480,16480,16430,440
|
|
20240911,120800,7671470520,16480,16500,16500,16420,1370
|
|
20240911,120700,7648954930,16440,16450,16500,16430,3513
|
|
20240911,120600,7591214530,16450,16490,16500,16440,593
|
|
20240911,120500,7581454970,16490,16500,16500,16440,736
|
|
20240911,120400,7569354660,16450,16500,16500,16440,1029
|
|
20240911,120300,7552420770,16500,16500,16500,16440,450
|
|
20240911,120200,7545014210,16450,16500,16500,16450,96
|
|
20240911,120100,7543432760,16450,16510,16510,16440,528
|
|
20240911,120000,7534739630,16520,16520,16530,16430,5199
|
|
20240911,115900,7449055910,16440,16490,16520,16440,2140
|
|
20240911,115800,7413816050,16490,16450,16490,16440,1950
|
|
20240911,115700,7381730540,16450,16500,16500,16450,650
|
|
20240911,115600,7371030870,16470,16470,16500,16460,1517
|
|
20240911,115500,7346019870,16460,16470,16500,16460,2313
|
|
20240911,115400,7307912450,16460,16500,16500,16450,1379
|
|
20240911,115300,7285219610,16450,16460,16500,16450,975
|
|
20240911,115200,7269148810,16490,16500,16500,16450,2015
|
|
20240911,115100,7235981480,16460,16470,16500,16460,964
|
|
20240911,115000,7220102470,16490,16470,16510,16460,3017
|
|
20240911,114900,7170366100,16470,16480,16510,16470,1632
|
|
20240911,114800,7143458530,16470,16470,16490,16470,1053
|
|
20240911,114700,7126105990,16470,16500,16510,16470,720
|
|
20240911,114600,7114230630,16510,16480,16510,16470,2454
|
|
20240911,114500,7073765190,16490,16480,16490,16460,1338
|
|
20240911,114400,7051723540,16480,16480,16490,16450,1930
|
|
20240911,114300,7019940520,16470,16470,16470,16450,1652
|
|
20240911,114200,6992741880,16480,16480,16480,16450,1123
|
|
20240911,114100,6974244140,16480,16470,16490,16450,1150
|
|
20240911,114000,6955301780,16470,16450,16480,16450,1403
|
|
20240911,113900,6932210670,16480,16450,16480,16440,576
|
|
20240911,113800,6922732670,16460,16430,16470,16430,1482
|
|
20240911,113700,6898376720,16430,16420,16480,16420,1626
|
|
20240911,113600,6871654190,16420,16430,16470,16420,1837
|
|
20240911,113500,6841449950,16470,16440,16490,16430,1952
|
|
20240911,113400,6809341050,16430,16430,16470,16420,1609
|
|
20240911,113300,6782892090,16430,16430,16470,16420,1903
|
|
20240911,113200,6751625380,16430,16440,16440,16430,2063
|
|
20240911,113100,6717721210,16440,16450,16490,16430,5954
|
|
20240911,113000,6619810990,16460,16470,16490,16450,2753
|
|
20240911,112900,6574503150,16480,16470,16500,16450,4181
|
|
20240911,112800,6505689330,16470,16460,16490,16460,1221
|
|
20240911,112700,6485590400,16460,16470,16490,16460,1763
|
|
20240911,112600,6456550530,16470,16500,16500,16460,1318
|
|
20240911,112500,6434844080,16500,16500,16510,16470,908
|
|
20240911,112400,6419886500,16500,16470,16510,16470,670
|
|
20240911,112300,6408834180,16470,16500,16510,16470,1801
|
|
20240911,112200,6379148960,16500,16490,16510,16480,549
|
|
20240911,112100,6370095030,16490,16470,16510,16470,1534
|
|
20240911,112000,6344814390,16490,16470,16520,16460,1963
|
|
20240911,111900,6312462720,16510,16460,16510,16450,1209
|
|
20240911,111800,6292538560,16460,16460,16460,16450,965
|
|
20240911,111700,6276662120,16450,16460,16470,16450,1928
|
|
20240911,111600,6244927410,16460,16470,16510,16460,1573
|
|
20240911,111500,6219030680,16470,16470,16500,16460,664
|
|
20240911,111400,6208089370,16470,16470,16520,16460,1121
|
|
20240911,111300,6189620720,16470,16490,16520,16460,2041
|
|
20240911,111200,6156001920,16510,16470,16530,16460,1919
|
|
20240911,111100,6124380420,16520,16470,16530,16460,2138
|
|
20240911,111000,6089157630,16470,16490,16530,16470,1989
|
|
20240911,110900,6056371780,16490,16480,16530,16470,784
|
|
20240911,110800,6043444230,16530,16470,16550,16460,2140
|
|
20240911,110700,6008153670,16540,16470,16540,16460,1800
|
|
20240911,110600,5978452910,16470,16470,16530,16470,739
|
|
20240911,110500,5966263560,16470,16460,16500,16460,802
|
|
20240911,110400,5953054770,16490,16470,16500,16460,6376
|
|
20240911,110300,5848065160,16530,16480,16540,16470,945
|
|
20240911,110200,5832491750,16480,16470,16540,16470,1709
|
|
20240911,110100,5804314620,16470,16540,16540,16470,1668
|
|
20240911,110000,5776777070,16540,16470,16540,16470,348
|
|
20240911,105900,5771037140,16550,16510,16560,16470,1451
|
|
20240911,105800,5747088270,16550,16500,16560,16470,475
|
|
20240911,105700,5739248520,16500,16480,16500,16470,561
|
|
20240911,105600,5729999110,16480,16470,16480,16460,1143
|
|
20240911,105500,5711178290,16470,16490,16500,16460,4048
|
|
20240911,105400,5644481050,16490,16490,16490,16480,342
|
|
20240911,105300,5638843600,16490,16490,16490,16480,130
|
|
20240911,105200,5636700450,16480,16490,16490,16480,239
|
|
20240911,105100,5632760460,16490,16500,16500,16480,2232
|
|
20240911,105000,5595955040,16490,16510,16510,16490,937
|
|
20240911,104900,5580498690,16500,16510,16510,16500,283
|
|
20240911,104800,5575829010,16510,16520,16530,16500,927
|
|
20240911,104700,5560519400,16520,16570,16570,16520,166
|
|
20240911,104600,5557773050,16570,16500,16580,16500,196
|
|
20240911,104500,5554527900,16500,16570,16580,16500,1444
|
|
20240911,104400,5530628940,16520,16540,16570,16510,2703
|
|
20240911,104300,5485936080,16570,16510,16570,16500,957
|
|
20240911,104200,5470118650,16550,16480,16580,16480,1899
|
|
20240911,104100,5438706370,16480,16490,16550,16480,1224
|
|
20240911,104000,5418504360,16490,16470,16490,16470,434
|
|
20240911,103900,5411351970,16470,16550,16550,16470,3453
|
|
20240911,103800,5354450180,16490,16560,16560,16480,1153
|
|
20240911,103700,5335430980,16490,16500,16610,16480,2938
|
|
20240911,103600,5286849730,16500,16500,16500,16480,1324
|
|
20240911,103500,5265017740,16490,16500,16500,16480,851
|
|
20240911,103400,5250984940,16500,16520,16520,16490,2288
|
|
20240911,103300,5213217630,16520,16530,16540,16510,3169
|
|
20240911,103200,5160857280,16530,16570,16580,16530,4709
|
|
20240911,103100,5082924530,16570,16580,16590,16570,755
|
|
20240911,103000,5070410220,16570,16580,16580,16570,76
|
|
20240911,102900,5069150220,16580,16590,16590,16570,315
|
|
20240911,102800,5063929910,16600,16620,16620,16580,561
|
|
20240911,102700,5054622430,16620,16630,16630,16590,3551
|
|
20240911,102600,4995616130,16630,16620,16630,16600,1826
|
|
20240911,102500,4965275670,16620,16600,16620,16600,1068
|
|
20240911,102400,4947538460,16600,16570,16610,16570,784
|
|
20240911,102300,4934529760,16560,16560,16580,16550,778
|
|
20240911,102200,4921640010,16560,16570,16570,16540,1389
|
|
20240911,102100,4898649450,16570,16550,16600,16550,410
|
|
20240911,102000,4891856490,16550,16600,16600,16540,643
|
|
20240911,101900,4881206260,16600,16580,16630,16530,4839
|
|
20240911,101800,4800879270,16580,16560,16580,16530,2925
|
|
20240911,101700,4752417510,16560,16520,16570,16510,2999
|
|
20240911,101600,4702814830,16510,16520,16520,16500,548
|
|
20240911,101500,4693765320,16520,16530,16530,16500,370
|
|
20240911,101400,4687656200,16520,16490,16530,16490,1795
|
|
20240911,101300,4658025000,16500,16500,16510,16490,5196
|
|
20240911,101200,4572282990,16500,16500,16510,16490,654
|
|
20240911,101100,4561492400,16490,16490,16500,16490,977
|
|
20240911,101000,4545378530,16490,16500,16500,16470,4923
|
|
20240911,100900,4464228870,16500,16500,16500,16480,1059
|
|
20240911,100800,4446760790,16490,16510,16510,16490,3442
|
|
20240911,100700,4389986250,16510,16530,16540,16500,1977
|
|
20240911,100600,4357328140,16520,16540,16540,16510,1363
|
|
20240911,100500,4334803400,16530,16520,16540,16510,448
|
|
20240911,100400,4327402330,16520,16530,16530,16510,1354
|
|
20240911,100300,4305036620,16530,16530,16530,16520,913
|
|
20240911,100200,4289951550,16530,16530,16540,16520,850
|
|
20240911,100100,4275901980,16530,16540,16540,16520,332
|
|
20240911,100000,4270414040,16540,16550,16550,16520,1413
|
|
20240911,095900,4247055680,16550,16510,16550,16490,3241
|
|
20240911,095800,4193536880,16510,16510,16520,16500,2363
|
|
20240911,095700,4154522060,16510,16500,16520,16500,2183
|
|
20240911,095600,4118483310,16520,16560,16560,16480,16292
|
|
20240911,095500,3849299450,16560,16580,16580,16550,2504
|
|
20240911,095400,3807826740,16580,16620,16620,16570,1246
|
|
20240911,095300,3787159760,16620,16590,16620,16590,443
|
|
20240911,095200,3779804240,16590,16610,16610,16570,507
|
|
20240911,095100,3771393600,16610,16600,16610,16600,219
|
|
20240911,095000,3767758020,16600,16580,16600,16570,1267
|
|
20240911,094900,3746738950,16590,16580,16590,16580,105
|
|
20240911,094800,3744997120,16580,16580,16590,16570,1480
|
|
20240911,094700,3720456730,16580,16560,16580,16560,629
|
|
20240911,094600,3710033230,16560,16560,16570,16550,438
|
|
20240911,094500,3702780960,16560,16570,16580,16560,3969
|
|
20240911,094400,3637031630,16570,16570,16590,16560,4228
|
|
20240911,094300,3566965080,16560,16570,16580,16560,2723
|
|
20240911,094200,3521854800,16570,16590,16600,16570,1427
|
|
20240911,094100,3498198580,16600,16610,16610,16600,320
|
|
20240911,094000,3492886510,16610,16610,16610,16600,420
|
|
20240911,093900,3485910500,16610,16600,16610,16580,2495
|
|
20240911,093800,3444509770,16610,16630,16630,16600,1384
|
|
20240911,093700,3421513450,16630,16650,16650,16620,1744
|
|
20240911,093600,3392502750,16640,16660,16670,16640,2720
|
|
20240911,093500,3347192920,16660,16670,16680,16650,849
|
|
20240911,093400,3333039650,16670,16660,16670,16650,844
|
|
20240911,093300,3318980250,16660,16650,16680,16650,1639
|
|
20240911,093200,3291664660,16650,16660,16660,16640,834
|
|
20240911,093100,3277778020,16660,16650,16660,16640,4247
|
|
20240911,093000,3207086560,16640,16640,16660,16640,1264
|
|
20240911,092900,3186045370,16640,16650,16660,16640,3527
|
|
20240911,092800,3127321720,16640,16650,16660,16640,747
|
|
20240911,092700,3114883790,16640,16640,16650,16630,686
|
|
20240911,092600,3103468720,16640,16650,16660,16630,473
|
|
20240911,092500,3095596090,16650,16630,16660,16610,3893
|
|
20240911,092400,3030881940,16630,16630,16640,16620,5151
|
|
20240911,092300,2945187670,16630,16610,16630,16610,927
|
|
20240911,092200,2929780170,16610,16600,16620,16590,945
|
|
20240911,092100,2914088050,16610,16570,16610,16570,2930
|
|
20240911,092000,2865498340,16570,16550,16580,16550,910
|
|
20240911,091900,2850427380,16580,16610,16620,16540,5608
|
|
20240911,091800,2757503290,16610,16630,16650,16610,1264
|
|
20240911,091700,2736484230,16640,16670,16690,16630,2356
|
|
20240911,091600,2697217330,16660,16620,16680,16610,1969
|
|
20240911,091500,2664455930,16620,16600,16630,16600,1142
|
|
20240911,091400,2645487340,16600,16600,16630,16600,866
|
|
20240911,091300,2631110480,16600,16560,16630,16540,10429
|
|
20240911,091200,2458369630,16610,16640,16650,16550,13019
|
|
20240911,091100,2242292650,16630,16620,16690,16610,2500
|
|
20240911,091000,2200674920,16610,16620,16620,16580,6873
|
|
20240911,090900,2086580260,16620,16680,16680,16600,9910
|
|
20240911,090800,1921655950,16680,16690,16710,16670,1283
|
|
20240911,090700,1900245020,16690,16660,16690,16650,5343
|
|
20240911,090600,1811196990,16660,16690,16710,16620,11376
|
|
20240911,090500,1621507920,16690,16770,16780,16680,13146
|
|
20240911,090400,1401639430,16780,16770,16780,16760,3403
|
|
20240911,090300,1344566410,16770,16820,16820,16750,8124
|
|
20240911,090200,1208132230,16820,16920,16920,16810,7518
|
|
20240911,090100,1081295370,16900,16940,16980,16900,23831
|
|
20240911,090000,677432820,16940,16860,16970,16820,40091
|