681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,201800,1117151900,10590,10590,10590,10590,910
|
|
20240911,201700,1117151900,10590,10590,10590,10590,0
|
|
20240911,201600,1117151900,10590,10590,10590,10590,0
|
|
20240911,201500,1117151900,10590,10590,10590,10590,0
|
|
20240911,201400,1117151900,10590,10590,10590,10590,0
|
|
20240911,201300,1117151900,10590,10590,10590,10590,0
|
|
20240911,201200,1117151900,10590,10590,10590,10590,0
|
|
20240911,201100,1117151900,10590,10590,10590,10590,0
|
|
20240911,201000,1117151900,10590,10590,10590,10590,0
|
|
20240911,200900,1117151900,10590,10590,10590,10590,0
|
|
20240911,200800,1117151900,10590,10590,10590,10590,0
|
|
20240911,200700,1117151900,10590,10590,10590,10590,0
|
|
20240911,200600,1117151900,10590,10590,10590,10590,0
|
|
20240911,200500,1117151900,10590,10590,10590,10590,0
|
|
20240911,200400,1117151900,10590,10590,10590,10590,0
|
|
20240911,200300,1117151900,10590,10590,10590,10590,0
|
|
20240911,200200,1117151900,10590,10590,10590,10590,0
|
|
20240911,200100,1117151900,10590,10590,10590,10590,0
|
|
20240911,200000,1117151900,10590,10590,10590,10590,0
|
|
20240911,195900,1117151900,10590,10590,10590,10590,0
|
|
20240911,195800,1117151900,10590,10590,10590,10590,0
|
|
20240911,195700,1117151900,10590,10590,10590,10590,0
|
|
20240911,195600,1117151900,10590,10590,10590,10590,0
|
|
20240911,195500,1117151900,10590,10590,10590,10590,0
|
|
20240911,195400,1117151900,10590,10590,10590,10590,0
|
|
20240911,195300,1117151900,10590,10590,10590,10590,0
|
|
20240911,195200,1117151900,10590,10590,10590,10590,0
|
|
20240911,195100,1117151900,10590,10590,10590,10590,0
|
|
20240911,195000,1117151900,10590,10590,10590,10590,0
|
|
20240911,194900,1117151900,10590,10590,10590,10590,0
|
|
20240911,194800,1117151900,10590,10590,10590,10590,910
|
|
20240911,194700,1117151900,10590,10590,10590,10590,0
|
|
20240911,194600,1117151900,10590,10590,10590,10590,0
|
|
20240911,194500,1117151900,10590,10590,10590,10590,0
|
|
20240911,194400,1117151900,10590,10590,10590,10590,0
|
|
20240911,194300,1117151900,10590,10590,10590,10590,0
|
|
20240911,194200,1117151900,10590,10590,10590,10590,0
|
|
20240911,194100,1117151900,10590,10590,10590,10590,0
|
|
20240911,194000,1117151900,10590,10590,10590,10590,0
|
|
20240911,193900,1117151900,10590,10590,10590,10590,0
|
|
20240911,193800,1117151900,10590,10590,10590,10590,0
|
|
20240911,193700,1117151900,10590,10590,10590,10590,0
|
|
20240911,193600,1117151900,10590,10590,10590,10590,0
|
|
20240911,193500,1117151900,10590,10590,10590,10590,0
|
|
20240911,193400,1117151900,10590,10590,10590,10590,0
|
|
20240911,193300,1117151900,10590,10590,10590,10590,0
|
|
20240911,193200,1117151900,10590,10590,10590,10590,0
|
|
20240911,193100,1117151900,10590,10590,10590,10590,0
|
|
20240911,193000,1117151900,10590,10590,10590,10590,0
|
|
20240911,192900,1117151900,10590,10590,10590,10590,0
|
|
20240911,192800,1117151900,10590,10590,10590,10590,0
|
|
20240911,192700,1117151900,10590,10590,10590,10590,0
|
|
20240911,192600,1117151900,10590,10590,10590,10590,0
|
|
20240911,192500,1117151900,10590,10590,10590,10590,0
|
|
20240911,192400,1117151900,10590,10590,10590,10590,0
|
|
20240911,192300,1117151900,10590,10590,10590,10590,0
|
|
20240911,192200,1117151900,10590,10590,10590,10590,0
|
|
20240911,192100,1117151900,10590,10590,10590,10590,0
|
|
20240911,192000,1117151900,10590,10590,10590,10590,0
|
|
20240911,191900,1117151900,10590,10590,10590,10590,0
|
|
20240911,191800,1117151900,10590,10590,10590,10590,910
|
|
20240911,191700,1117151900,10590,10590,10590,10590,0
|
|
20240911,191600,1117151900,10590,10590,10590,10590,0
|
|
20240911,191500,1117151900,10590,10590,10590,10590,0
|
|
20240911,191400,1117151900,10590,10590,10590,10590,0
|
|
20240911,191300,1117151900,10590,10590,10590,10590,0
|
|
20240911,191200,1117151900,10590,10590,10590,10590,0
|
|
20240911,191100,1117151900,10590,10590,10590,10590,0
|
|
20240911,191000,1117151900,10590,10590,10590,10590,0
|
|
20240911,190900,1117151900,10590,10590,10590,10590,0
|
|
20240911,190800,1117151900,10590,10590,10590,10590,0
|
|
20240911,190700,1117151900,10590,10590,10590,10590,0
|
|
20240911,190600,1117151900,10590,10590,10590,10590,0
|
|
20240911,190500,1117151900,10590,10590,10590,10590,0
|
|
20240911,190400,1117151900,10590,10590,10590,10590,0
|
|
20240911,190300,1117151900,10590,10590,10590,10590,0
|
|
20240911,190200,1117151900,10590,10590,10590,10590,0
|
|
20240911,190100,1117151900,10590,10590,10590,10590,0
|
|
20240911,190000,1117151900,10590,10590,10590,10590,0
|
|
20240911,185900,1117151900,10590,10590,10590,10590,0
|
|
20240911,185800,1117151900,10590,10590,10590,10590,0
|
|
20240911,185700,1117151900,10590,10590,10590,10590,0
|
|
20240911,185600,1117151900,10590,10590,10590,10590,0
|
|
20240911,185500,1117151900,10590,10590,10590,10590,0
|
|
20240911,185400,1117151900,10590,10590,10590,10590,0
|
|
20240911,185300,1117151900,10590,10590,10590,10590,0
|
|
20240911,185200,1117151900,10590,10590,10590,10590,0
|
|
20240911,185100,1117151900,10590,10590,10590,10590,0
|
|
20240911,185000,1117151900,10590,10590,10590,10590,0
|
|
20240911,184900,1117151900,10590,10590,10590,10590,0
|
|
20240911,184800,1117151900,10590,10590,10590,10590,910
|
|
20240911,184700,1117151900,10590,10590,10590,10590,0
|
|
20240911,184600,1117151900,10590,10590,10590,10590,0
|
|
20240911,184500,1117151900,10590,10590,10590,10590,0
|
|
20240911,184400,1117151900,10590,10590,10590,10590,0
|
|
20240911,184300,1117151900,10590,10590,10590,10590,0
|
|
20240911,184200,1117151900,10590,10590,10590,10590,0
|
|
20240911,184100,1117151900,10590,10590,10590,10590,0
|
|
20240911,184000,1117151900,10590,10590,10590,10590,0
|
|
20240911,183900,1117151900,10590,10590,10590,10590,0
|
|
20240911,183800,1117151900,10590,10590,10590,10590,0
|
|
20240911,183700,1117151900,10590,10590,10590,10590,0
|
|
20240911,183600,1117151900,10590,10590,10590,10590,0
|
|
20240911,183500,1117151900,10590,10590,10590,10590,0
|
|
20240911,183400,1117151900,10590,10590,10590,10590,0
|
|
20240911,183300,1117151900,10590,10590,10590,10590,0
|
|
20240911,183200,1117151900,10590,10590,10590,10590,0
|
|
20240911,183100,1117151900,10590,10590,10590,10590,0
|
|
20240911,183000,1117151900,10590,10590,10590,10590,0
|
|
20240911,182900,1117151900,10590,10590,10590,10590,0
|
|
20240911,182800,1117151900,10590,10590,10590,10590,0
|
|
20240911,182700,1117151900,10590,10590,10590,10590,0
|
|
20240911,182600,1117151900,10590,10590,10590,10590,0
|
|
20240911,182500,1117151900,10590,10590,10590,10590,0
|
|
20240911,182400,1117151900,10590,10590,10590,10590,0
|
|
20240911,182300,1117151900,10590,10590,10590,10590,0
|
|
20240911,182200,1117151900,10590,10590,10590,10590,0
|
|
20240911,182100,1117151900,10590,10590,10590,10590,0
|
|
20240911,182000,1117151900,10590,10590,10590,10590,0
|
|
20240911,181900,1117151900,10590,10590,10590,10590,0
|
|
20240911,181800,1117151900,10590,10590,10590,10590,910
|
|
20240911,181700,1117151900,10590,10590,10590,10590,0
|
|
20240911,181600,1117151900,10590,10590,10590,10590,0
|
|
20240911,181500,1117151900,10590,10590,10590,10590,0
|
|
20240911,181400,1117151900,10590,10590,10590,10590,0
|
|
20240911,181300,1117151900,10590,10590,10590,10590,0
|
|
20240911,181200,1117151900,10590,10590,10590,10590,0
|
|
20240911,181100,1117151900,10590,10590,10590,10590,0
|
|
20240911,181000,1117151900,10590,10590,10590,10590,0
|
|
20240911,180900,1117151900,10590,10590,10590,10590,0
|
|
20240911,180800,1117151900,10590,10590,10590,10590,0
|
|
20240911,180700,1117151900,10590,10590,10590,10590,0
|
|
20240911,180600,1117151900,10590,10590,10590,10590,0
|
|
20240911,180500,1117151900,10590,10590,10590,10590,0
|
|
20240911,180400,1117151900,10590,10590,10590,10590,0
|
|
20240911,180300,1117151900,10590,10590,10590,10590,0
|
|
20240911,180200,1117151900,10590,10590,10590,10590,0
|
|
20240911,180100,1117151900,10590,10590,10590,10590,0
|
|
20240911,180000,1117151900,10590,10590,10590,10590,0
|
|
20240911,175900,1117151900,10590,10590,10590,10590,0
|
|
20240911,175800,1117151900,10590,10590,10590,10590,0
|
|
20240911,175700,1117151900,10590,10590,10590,10590,0
|
|
20240911,175600,1117151900,10590,10590,10590,10590,0
|
|
20240911,175500,1117151900,10590,10590,10590,10590,0
|
|
20240911,175400,1117151900,10590,10590,10590,10590,0
|
|
20240911,175300,1117151900,10590,10590,10590,10590,0
|
|
20240911,175200,1117151900,10590,10590,10590,10590,0
|
|
20240911,175100,1117151900,10590,10590,10590,10590,0
|
|
20240911,175000,1117151900,10590,10590,10590,10590,0
|
|
20240911,174900,1117151900,10590,10590,10590,10590,0
|
|
20240911,174800,1117151900,10590,10590,10590,10590,910
|
|
20240911,174700,1117151900,10590,10590,10590,10590,0
|
|
20240911,174600,1117151900,10590,10590,10590,10590,0
|
|
20240911,174500,1117151900,10590,10590,10590,10590,0
|
|
20240911,174400,1117151900,10590,10590,10590,10590,0
|
|
20240911,174300,1117151900,10590,10590,10590,10590,0
|
|
20240911,174200,1117151900,10590,10590,10590,10590,0
|
|
20240911,174100,1117151900,10590,10590,10590,10590,0
|
|
20240911,174000,1117151900,10590,10590,10590,10590,0
|
|
20240911,173900,1117151900,10590,10590,10590,10590,0
|
|
20240911,173800,1117151900,10590,10590,10590,10590,0
|
|
20240911,173700,1117151900,10590,10590,10590,10590,0
|
|
20240911,173600,1117151900,10590,10590,10590,10590,0
|
|
20240911,173500,1117151900,10590,10590,10590,10590,0
|
|
20240911,173400,1117151900,10590,10590,10590,10590,0
|
|
20240911,173300,1117151900,10590,10590,10590,10590,0
|
|
20240911,173200,1117151900,10590,10590,10590,10590,0
|
|
20240911,173100,1117151900,10590,10590,10590,10590,0
|
|
20240911,173000,1117151900,10590,10590,10590,10590,0
|
|
20240911,172900,1117151900,10590,10590,10590,10590,0
|
|
20240911,172800,1117151900,10590,10590,10590,10590,0
|
|
20240911,172700,1117151900,10590,10590,10590,10590,0
|
|
20240911,172600,1117151900,10590,10590,10590,10590,0
|
|
20240911,172500,1117151900,10590,10590,10590,10590,0
|
|
20240911,172400,1117151900,10590,10590,10590,10590,0
|
|
20240911,172300,1117151900,10590,10590,10590,10590,0
|
|
20240911,172200,1117151900,10590,10590,10590,10590,0
|
|
20240911,172100,1117151900,10590,10590,10590,10590,0
|
|
20240911,172000,1117151900,10590,10590,10590,10590,0
|
|
20240911,171900,1117151900,10590,10590,10590,10590,0
|
|
20240911,171800,1117151900,10590,10590,10590,10590,910
|
|
20240911,171700,1117151900,10590,10590,10590,10590,0
|
|
20240911,171600,1117151900,10590,10590,10590,10590,0
|
|
20240911,171500,1117151900,10590,10590,10590,10590,0
|
|
20240911,171400,1117151900,10590,10590,10590,10590,0
|
|
20240911,171300,1117151900,10590,10590,10590,10590,0
|
|
20240911,171200,1117151900,10590,10590,10590,10590,0
|
|
20240911,171100,1117151900,10590,10590,10590,10590,0
|
|
20240911,171000,1117151900,10590,10590,10590,10590,0
|
|
20240911,170900,1117151900,10590,10590,10590,10590,0
|
|
20240911,170800,1117151900,10590,10590,10590,10590,0
|
|
20240911,170700,1117151900,10590,10590,10590,10590,0
|
|
20240911,170600,1117151900,10590,10590,10590,10590,0
|
|
20240911,170500,1117151900,10590,10590,10590,10590,0
|
|
20240911,170400,1117151900,10590,10590,10590,10590,0
|
|
20240911,170300,1117151900,10590,10590,10590,10590,0
|
|
20240911,170200,1117151900,10590,10590,10590,10590,0
|
|
20240911,170100,1117151900,10590,10590,10590,10590,0
|
|
20240911,170000,1117151900,10590,10590,10590,10590,0
|
|
20240911,165900,1117151900,10590,10590,10590,10590,0
|
|
20240911,165800,1117151900,10590,10590,10590,10590,0
|
|
20240911,165700,1117151900,10590,10590,10590,10590,0
|
|
20240911,165600,1117151900,10590,10590,10590,10590,0
|
|
20240911,165500,1117151900,10590,10590,10590,10590,0
|
|
20240911,165400,1117151900,10590,10590,10590,10590,0
|
|
20240911,165300,1117151900,10590,10590,10590,10590,0
|
|
20240911,165200,1117151900,10590,10590,10590,10590,0
|
|
20240911,165100,1117151900,10590,10590,10590,10590,0
|
|
20240911,165000,1117151900,10590,10590,10590,10590,0
|
|
20240911,164900,1117151900,10590,10590,10590,10590,0
|
|
20240911,164800,1117151900,10590,10590,10590,10590,910
|
|
20240911,164700,1117151900,10590,10590,10590,10590,0
|
|
20240911,164600,1117151900,10590,10590,10590,10590,0
|
|
20240911,164500,1117151900,10590,10590,10590,10590,0
|
|
20240911,164400,1117151900,10590,10590,10590,10590,0
|
|
20240911,164300,1117151900,10590,10590,10590,10590,0
|
|
20240911,164200,1117151900,10590,10590,10590,10590,0
|
|
20240911,164100,1117151900,10590,10590,10590,10590,0
|
|
20240911,164000,1117151900,10590,10590,10590,10590,0
|
|
20240911,163900,1117151900,10590,10590,10590,10590,0
|
|
20240911,163800,1117151900,10590,10590,10590,10590,0
|
|
20240911,163700,1117151900,10590,10590,10590,10590,0
|
|
20240911,163600,1117151900,10590,10590,10590,10590,0
|
|
20240911,163500,1117151900,10590,10590,10590,10590,0
|
|
20240911,163400,1117151900,10590,10590,10590,10590,0
|
|
20240911,163300,1117151900,10590,10590,10590,10590,0
|
|
20240911,163200,1117151900,10590,10590,10590,10590,0
|
|
20240911,163100,1117151900,10590,10590,10590,10590,0
|
|
20240911,163000,1117151900,10590,10590,10590,10590,0
|
|
20240911,162900,1117151900,10590,10590,10590,10590,0
|
|
20240911,162800,1117151900,10590,10590,10590,10590,0
|
|
20240911,162700,1117151900,10590,10590,10590,10590,0
|
|
20240911,162600,1117151900,10590,10590,10590,10590,0
|
|
20240911,162500,1117151900,10590,10590,10590,10590,0
|
|
20240911,162400,1117151900,10590,10590,10590,10590,0
|
|
20240911,162300,1117151900,10590,10590,10590,10590,0
|
|
20240911,162200,1117151900,10590,10590,10590,10590,0
|
|
20240911,162100,1117151900,10590,10590,10590,10590,0
|
|
20240911,162000,1117151900,10590,10590,10590,10590,0
|
|
20240911,161900,1117151900,10590,10590,10590,10590,0
|
|
20240911,161800,1117151900,10590,10590,10590,10590,910
|
|
20240911,161700,1117151900,10590,10590,10590,10590,0
|
|
20240911,161600,1117151900,10590,10590,10590,10590,0
|
|
20240911,161500,1117151900,10590,10590,10590,10590,0
|
|
20240911,161400,1117151900,10590,10590,10590,10590,0
|
|
20240911,161300,1117151900,10590,10590,10590,10590,0
|
|
20240911,161200,1117151900,10590,10590,10590,10590,0
|
|
20240911,161100,1117151900,10590,10590,10590,10590,0
|
|
20240911,161000,1117151900,10590,10590,10590,10590,0
|
|
20240911,160900,1117151900,10590,10590,10590,10590,0
|
|
20240911,160800,1117151900,10590,10590,10590,10590,0
|
|
20240911,160700,1117151900,10590,10590,10590,10590,0
|
|
20240911,160600,1117151900,10590,10590,10590,10590,0
|
|
20240911,160500,1117151900,10590,10590,10590,10590,0
|
|
20240911,160400,1117151900,10590,10590,10590,10590,0
|
|
20240911,160300,1117151900,10590,10590,10590,10590,0
|
|
20240911,160200,1117151900,10590,10590,10590,10590,0
|
|
20240911,160100,1117151900,10590,10590,10590,10590,0
|
|
20240911,160000,1117151900,10590,10590,10590,10590,0
|
|
20240911,155900,1117151900,10590,10590,10590,10590,0
|
|
20240911,155800,1117151900,10590,10590,10590,10590,0
|
|
20240911,155700,1117151900,10590,10590,10590,10590,0
|
|
20240911,155600,1117151900,10590,10590,10590,10590,0
|
|
20240911,155500,1117151900,10590,10590,10590,10590,0
|
|
20240911,155400,1117151900,10590,10590,10590,10590,0
|
|
20240911,155300,1117151900,10590,10590,10590,10590,0
|
|
20240911,155200,1117151900,10590,10590,10590,10590,0
|
|
20240911,155100,1117151900,10590,10590,10590,10590,0
|
|
20240911,155000,1117151900,10590,10590,10590,10590,0
|
|
20240911,154900,1117151900,10590,10590,10590,10590,0
|
|
20240911,154800,1117151900,10590,10590,10590,10590,910
|
|
20240911,154700,1117151900,10590,10590,10590,10590,0
|
|
20240911,154600,1117151900,10590,10590,10590,10590,0
|
|
20240911,154500,1117151900,10590,10590,10590,10590,0
|
|
20240911,154400,1117151900,10590,10590,10590,10590,0
|
|
20240911,154300,1117151900,10590,10590,10590,10590,0
|
|
20240911,154200,1117151900,10590,10590,10590,10590,0
|
|
20240911,154100,1117151900,10590,10590,10590,10590,0
|
|
20240911,154000,1117151900,10590,10590,10590,10590,0
|
|
20240911,153900,1117151900,10590,10590,10590,10590,0
|
|
20240911,153800,1117151900,10590,10590,10590,10590,0
|
|
20240911,153700,1117151900,10590,10590,10590,10590,0
|
|
20240911,153600,1117151900,10590,10590,10590,10590,0
|
|
20240911,153500,1117151900,10590,10590,10590,10590,0
|
|
20240911,153400,1117151900,10590,10590,10590,10590,0
|
|
20240911,153300,1117151900,10590,10590,10590,10590,0
|
|
20240911,153200,1117151900,10590,10590,10590,10590,0
|
|
20240911,153100,1117151900,10590,10590,10590,10590,0
|
|
20240911,153000,1117151900,10590,10590,10590,10590,910
|
|
20240911,152900,1107515000,10600,10600,10600,10600,0
|
|
20240911,152800,1107515000,10600,10600,10600,10600,0
|
|
20240911,152700,1107515000,10600,10600,10600,10600,0
|
|
20240911,152600,1107515000,10600,10600,10600,10600,0
|
|
20240911,152500,1107515000,10600,10600,10600,10600,0
|
|
20240911,152400,1107515000,10600,10600,10600,10600,0
|
|
20240911,152300,1107515000,10600,10600,10600,10600,0
|
|
20240911,152200,1107515000,10600,10600,10600,10600,0
|
|
20240911,152100,1107515000,10600,10600,10600,10600,0
|
|
20240911,152000,1107515000,10600,10600,10600,10600,0
|
|
20240911,151900,1107515000,10600,10600,10600,10590,33
|
|
20240911,151800,1107165380,10600,10620,10620,10600,137
|
|
20240911,151700,1105713050,10690,10690,10690,10690,0
|
|
20240911,151600,1105713050,10690,10680,10690,10680,294
|
|
20240911,151500,1102571990,10690,10690,10690,10690,0
|
|
20240911,151400,1102571990,10690,10690,10690,10690,0
|
|
20240911,151300,1102571990,10690,10690,10690,10600,11
|
|
20240911,151200,1102455210,10600,10600,10600,10600,34
|
|
20240911,151100,1102094810,10670,10600,10670,10600,139
|
|
20240911,151000,1100612030,10590,10670,10670,10590,469
|
|
20240911,150900,1095624950,10670,10670,10670,10670,0
|
|
20240911,150800,1095624950,10670,10670,10670,10670,0
|
|
20240911,150700,1095624950,10670,10670,10670,10670,0
|
|
20240911,150600,1095624950,10670,10670,10670,10670,0
|
|
20240911,150500,1095624950,10670,10670,10670,10670,0
|
|
20240911,150400,1095624950,10670,10670,10670,10670,0
|
|
20240911,150300,1095624950,10670,10670,10670,10670,0
|
|
20240911,150200,1095624950,10670,10670,10670,10670,0
|
|
20240911,150100,1095624950,10670,10670,10670,10670,0
|
|
20240911,150000,1095624950,10670,10670,10670,10670,0
|
|
20240911,145900,1095624950,10670,10670,10670,10670,0
|
|
20240911,145800,1095624950,10670,10670,10670,10670,0
|
|
20240911,145700,1095624950,10670,10670,10670,10670,0
|
|
20240911,145600,1095624950,10670,10670,10670,10670,34
|
|
20240911,145500,1095262170,10670,10670,10670,10670,9
|
|
20240911,145400,1095166140,10670,10670,10670,10670,0
|
|
20240911,145300,1095166140,10670,10670,10670,10670,1
|
|
20240911,145200,1095155470,10680,10680,10680,10680,1
|
|
20240911,145100,1095144790,10700,10700,10700,10700,0
|
|
20240911,145000,1095144790,10700,10700,10700,10700,0
|
|
20240911,144900,1095144790,10700,10700,10700,10700,0
|
|
20240911,144800,1095144790,10700,10700,10700,10700,0
|
|
20240911,144700,1095144790,10700,10700,10700,10700,0
|
|
20240911,144600,1095144790,10700,10700,10700,10700,0
|
|
20240911,144500,1095144790,10700,10700,10700,10700,0
|
|
20240911,144400,1095144790,10700,10700,10700,10700,10
|
|
20240911,144300,1095037790,10710,10660,10710,10660,159
|
|
20240911,144200,1093341670,10660,10630,10660,10530,1001
|
|
20240911,144100,1082738380,10700,10690,10700,10690,6
|
|
20240911,144000,1082674210,10690,10680,10690,10680,54
|
|
20240911,143900,1082097430,10680,10660,10680,10660,55
|
|
20240911,143800,1081510770,10650,10650,10650,10650,53
|
|
20240911,143700,1080946320,10660,10660,10660,10660,0
|
|
20240911,143600,1080946320,10660,10660,10660,10660,0
|
|
20240911,143500,1080946320,10660,10660,10660,10660,0
|
|
20240911,143400,1080946320,10660,10660,10660,10660,0
|
|
20240911,143300,1080946320,10660,10660,10660,10660,47
|
|
20240911,143200,1080445300,10600,10600,10600,10600,1
|
|
20240911,143100,1080434700,10600,10620,10620,10600,455
|
|
20240911,143000,1075609900,10620,10630,10630,10620,32
|
|
20240911,142900,1075269940,10640,10660,10660,10640,46
|
|
20240911,142800,1074779640,10700,10690,10700,10660,37
|
|
20240911,142700,1074384650,10690,10670,10690,10670,15
|
|
20240911,142600,1074224380,10660,10660,10660,10660,1
|
|
20240911,142500,1074213720,10670,10670,10670,10670,2
|
|
20240911,142400,1074192380,10700,10700,10700,10700,0
|
|
20240911,142300,1074192380,10700,10700,10700,10700,69
|
|
20240911,142200,1073454080,10720,10650,10720,10650,119
|
|
20240911,142100,1072186660,10650,10670,10670,10650,993
|
|
20240911,142000,1061611030,10750,10750,10750,10750,2
|
|
20240911,141900,1061589530,10760,10780,10780,10750,69
|
|
20240911,141800,1060846090,10800,10820,10820,10750,4231
|
|
20240911,141700,1015241580,10830,10550,10830,10550,1053
|
|
20240911,141600,1004018940,10560,10560,10560,10560,0
|
|
20240911,141500,1004018940,10560,10560,10560,10560,30
|
|
20240911,141400,1003702140,10510,10510,10510,10510,0
|
|
20240911,141300,1003702140,10510,10510,10510,10510,82
|
|
20240911,141200,1002840320,10510,10510,10510,10510,0
|
|
20240911,141100,1002840320,10510,10510,10510,10510,1
|
|
20240911,141000,1002829810,10580,10500,10580,10490,519
|
|
20240911,140900,997372720,10560,10560,10560,10560,0
|
|
20240911,140800,997372720,10560,10560,10560,10560,0
|
|
20240911,140700,997372720,10560,10560,10560,10560,0
|
|
20240911,140600,997372720,10560,10500,10560,10500,54
|
|
20240911,140500,996804340,10560,10520,10560,10500,501
|
|
20240911,140400,991541120,10520,10520,10520,10520,1
|
|
20240911,140300,991530600,10520,10520,10520,10520,11
|
|
20240911,140200,991414880,10550,10550,10550,10550,0
|
|
20240911,140100,991414880,10550,10530,10550,10510,216
|
|
20240911,140000,989140740,10580,10570,10580,10570,166
|
|
20240911,135900,987386000,10500,10500,10500,10500,147
|
|
20240911,135800,985842500,10500,10510,10510,10500,160
|
|
20240911,135700,984162460,10580,10580,10580,10580,0
|
|
20240911,135600,984162460,10580,10560,10580,10560,101
|
|
20240911,135500,983094430,10580,10580,10580,10580,0
|
|
20240911,135400,983094430,10580,10580,10580,10580,0
|
|
20240911,135300,983094430,10580,10580,10580,10580,1
|
|
20240911,135200,983083850,10500,10590,10600,10500,555
|
|
20240911,135100,977241820,10590,10590,10590,10590,0
|
|
20240911,135000,977241820,10590,10550,10590,10530,302
|
|
20240911,134900,974058400,10620,10620,10620,10620,1
|
|
20240911,134800,974047780,10620,10620,10620,10620,0
|
|
20240911,134700,974047780,10620,10630,10630,10530,14
|
|
20240911,134600,973900170,10650,10650,10650,10650,0
|
|
20240911,134500,973900170,10650,10500,10650,10500,504
|
|
20240911,134400,968548660,10500,10500,10500,10500,211
|
|
20240911,134300,966333160,10500,10550,10570,10500,503
|
|
20240911,134200,961024390,10550,10490,10550,10460,37
|
|
20240911,134100,960637130,10590,10590,10590,10590,0
|
|
20240911,134000,960637130,10590,10450,10600,10430,178
|
|
20240911,133900,958773780,10420,10420,10420,10420,14
|
|
20240911,133800,958627900,10410,10490,10490,10400,1090
|
|
20240911,133700,947283700,10420,10450,10450,10410,173
|
|
20240911,133600,945479750,10400,10450,10450,10400,1382
|
|
20240911,133500,931087390,10450,10520,10520,10450,1322
|
|
20240911,133400,917205260,10560,10430,10560,10430,2082
|
|
20240911,133300,895360820,10410,10390,10430,10380,2017
|
|
20240911,133200,874393140,10390,10340,10460,10330,1802
|
|
20240911,133100,855703480,10340,10510,10510,10320,9531
|
|
20240911,133000,756563630,10510,10730,10730,10470,9071
|
|
20240911,132900,660451580,10730,10950,11270,10520,33555
|
|
20240911,132800,293908140,10900,10900,10900,10900,0
|
|
20240911,132700,293908140,10900,10900,10900,10900,50
|
|
20240911,132600,293363140,10900,10900,10900,10900,10
|
|
20240911,132500,293254140,10910,10910,10910,10910,0
|
|
20240911,132400,293254140,10910,10910,10910,10910,1
|
|
20240911,132300,293243230,10900,10930,10930,10900,700
|
|
20240911,132200,285610630,10990,10990,10990,10990,0
|
|
20240911,132100,285610630,10990,10990,10990,10990,1
|
|
20240911,132000,285599640,10990,10990,10990,10990,0
|
|
20240911,131900,285599640,10990,10990,10990,10990,0
|
|
20240911,131800,285599640,10990,10980,10990,10980,15
|
|
20240911,131700,285434880,10940,10940,10940,10940,0
|
|
20240911,131600,285434880,10940,10940,10940,10940,20
|
|
20240911,131500,285216080,10940,10940,10940,10940,0
|
|
20240911,131400,285216080,10940,10950,10950,10930,103
|
|
20240911,131300,284089960,11020,11020,11020,11020,0
|
|
20240911,131200,284089960,11020,11000,11020,11000,214
|
|
20240911,131100,281732280,11020,11020,11020,11020,0
|
|
20240911,131000,281732280,11020,11020,11020,11020,0
|
|
20240911,130900,281732280,11020,11020,11020,11020,0
|
|
20240911,130800,281732280,11020,11020,11020,11020,7
|
|
20240911,130700,281655140,11020,11020,11020,11020,0
|
|
20240911,130600,281655140,11020,11020,11020,11020,0
|
|
20240911,130500,281655140,11020,11020,11020,11020,0
|
|
20240911,130400,281655140,11020,11020,11020,11020,0
|
|
20240911,130300,281655140,11020,11020,11020,11020,0
|
|
20240911,130200,281655140,11020,11020,11020,11020,0
|
|
20240911,130100,281655140,11020,11020,11020,11020,1
|
|
20240911,130000,281644120,10960,10960,10960,10960,1
|
|
20240911,125900,281633160,10960,10960,10960,10960,0
|
|
20240911,125800,281633160,10960,10960,10960,10960,0
|
|
20240911,125700,281633160,10960,10960,10960,10960,1
|
|
20240911,125600,281622200,11020,11020,11020,11020,1
|
|
20240911,125500,281611180,10960,10970,10970,10960,155
|
|
20240911,125400,279911680,11020,11020,11020,11020,0
|
|
20240911,125300,279911680,11020,11020,11020,11020,0
|
|
20240911,125200,279911680,11020,11020,11020,11020,0
|
|
20240911,125100,279911680,11020,11000,11020,10970,303
|
|
20240911,125000,276579240,11000,11000,11000,11000,0
|
|
20240911,124900,276579240,11000,11000,11000,11000,0
|
|
20240911,124800,276579240,11000,11000,11000,11000,0
|
|
20240911,124700,276579240,11000,11000,11000,11000,0
|
|
20240911,124600,276579240,11000,11000,11000,11000,1
|
|
20240911,124500,276568240,11060,11020,11060,11020,1500
|
|
20240911,124400,260009130,11020,11020,11020,11020,2
|
|
20240911,124300,259987090,11020,11020,11020,11020,1
|
|
20240911,124200,259976070,11030,11030,11030,11030,0
|
|
20240911,124100,259976070,11030,11030,11030,11030,0
|
|
20240911,124000,259976070,11030,11030,11030,11030,0
|
|
20240911,123900,259976070,11030,11030,11030,11030,0
|
|
20240911,123800,259976070,11030,11030,11030,11030,0
|
|
20240911,123700,259976070,11030,11030,11030,11030,0
|
|
20240911,123600,259976070,11030,11030,11030,11030,1
|
|
20240911,123500,259965040,11040,11030,11040,11030,100
|
|
20240911,123400,258861120,11040,11040,11040,11040,0
|
|
20240911,123300,258861120,11040,11040,11040,11040,1
|
|
20240911,123200,258850080,11040,11000,11040,11000,1010
|
|
20240911,123100,247712760,11010,11010,11010,11010,1
|
|
20240911,123000,247701750,11010,11010,11010,11010,2
|
|
20240911,122900,247679730,11030,11030,11030,11030,0
|
|
20240911,122800,247679730,11030,11030,11030,11030,0
|
|
20240911,122700,247679730,11030,11030,11030,11030,0
|
|
20240911,122600,247679730,11030,11030,11030,11030,0
|
|
20240911,122500,247679730,11030,11030,11030,11030,0
|
|
20240911,122400,247679730,11030,11030,11030,11030,393
|
|
20240911,122300,243344940,11040,11040,11040,11040,20
|
|
20240911,122200,243124140,11030,10950,11040,10900,8668
|
|
20240911,122100,147961230,10950,10950,10950,10950,0
|
|
20240911,122000,147961230,10950,10950,10950,10950,0
|
|
20240911,121900,147961230,10950,10930,10950,10930,295
|
|
20240911,121800,144734190,10930,10930,10930,10930,0
|
|
20240911,121700,144734190,10930,10930,10930,10930,0
|
|
20240911,121600,144734190,10930,10930,10930,10930,0
|
|
20240911,121500,144734190,10930,10920,10930,10920,368
|
|
20240911,121400,140713080,10920,10910,10920,10910,10
|
|
20240911,121300,140603910,10920,10920,10920,10920,0
|
|
20240911,121200,140603910,10920,10920,10920,10920,0
|
|
20240911,121100,140603910,10920,10920,10920,10920,0
|
|
20240911,121000,140603910,10920,10920,10920,10920,0
|
|
20240911,120900,140603910,10920,10920,10920,10920,0
|
|
20240911,120800,140603910,10920,10920,10920,10920,0
|
|
20240911,120700,140603910,10920,10920,10920,10920,0
|
|
20240911,120600,140603910,10920,10920,10920,10920,0
|
|
20240911,120500,140603910,10920,10920,10920,10920,0
|
|
20240911,120400,140603910,10920,10920,10920,10920,0
|
|
20240911,120300,140603910,10920,10920,10920,10920,200
|
|
20240911,120200,138419910,10920,10920,10920,10920,0
|
|
20240911,120100,138419910,10920,10920,10920,10920,1
|
|
20240911,120000,138408990,10800,10800,10800,10800,0
|
|
20240911,115900,138408990,10800,10800,10800,10800,11
|
|
20240911,115800,138290190,10930,10920,10930,10920,25
|
|
20240911,115700,138017030,10900,10850,10900,10850,1800
|
|
20240911,115600,118422760,10850,10850,10850,10850,3
|
|
20240911,115500,118390210,10870,10870,10870,10870,0
|
|
20240911,115400,118390210,10870,10870,10870,10870,0
|
|
20240911,115300,118390210,10870,10870,10870,10870,0
|
|
20240911,115200,118390210,10870,10870,10870,10870,0
|
|
20240911,115100,118390210,10870,10870,10870,10870,0
|
|
20240911,115000,118390210,10870,10870,10870,10870,0
|
|
20240911,114900,118390210,10870,10870,10870,10870,0
|
|
20240911,114800,118390210,10870,10870,10870,10870,0
|
|
20240911,114700,118390210,10870,10870,10870,10870,0
|
|
20240911,114600,118390210,10870,10870,10870,10870,0
|
|
20240911,114500,118390210,10870,10870,10870,10870,0
|
|
20240911,114400,118390210,10870,10870,10870,10870,0
|
|
20240911,114300,118390210,10870,10870,10870,10870,0
|
|
20240911,114200,118390210,10870,10870,10870,10870,0
|
|
20240911,114100,118390210,10870,10870,10870,10870,0
|
|
20240911,114000,118390210,10870,10870,10870,10870,0
|
|
20240911,113900,118390210,10870,10870,10870,10870,0
|
|
20240911,113800,118390210,10870,10870,10870,10870,0
|
|
20240911,113700,118390210,10870,10870,10870,10870,0
|
|
20240911,113600,118390210,10870,10870,10870,10870,12
|
|
20240911,113500,118259770,10870,10870,10870,10870,0
|
|
20240911,113400,118259770,10870,10870,10870,10870,0
|
|
20240911,113300,118259770,10870,10860,10870,10860,50
|
|
20240911,113200,117716520,10800,10800,10800,10800,0
|
|
20240911,113100,117716520,10800,10800,10800,10800,0
|
|
20240911,113000,117716520,10800,10800,10800,10800,0
|
|
20240911,112900,117716520,10800,10800,10800,10800,200
|
|
20240911,112800,115556520,10800,10800,10800,10800,0
|
|
20240911,112700,115556520,10800,10800,10800,10800,0
|
|
20240911,112600,115556520,10800,10800,10800,10800,0
|
|
20240911,112500,115556520,10800,10800,10800,10800,0
|
|
20240911,112400,115556520,10800,10800,10800,10800,0
|
|
20240911,112300,115556520,10800,10800,10800,10800,5
|
|
20240911,112200,115502520,10870,10870,10870,10870,75
|
|
20240911,112100,114687270,10870,10870,10870,10870,0
|
|
20240911,112000,114687270,10870,10870,10870,10870,0
|
|
20240911,111900,114687270,10870,10870,10870,10870,25
|
|
20240911,111800,114415520,10880,10880,10880,10880,0
|
|
20240911,111700,114415520,10880,10880,10880,10880,0
|
|
20240911,111600,114415520,10880,10880,10880,10880,182
|
|
20240911,111500,112435360,10880,10880,10880,10880,0
|
|
20240911,111400,112435360,10880,10880,10880,10880,0
|
|
20240911,111300,112435360,10880,10880,10880,10880,0
|
|
20240911,111200,112435360,10880,10860,10880,10860,322
|
|
20240911,111100,108933400,10850,10850,10850,10850,408
|
|
20240911,111000,104506600,10790,10790,10790,10790,200
|
|
20240911,110900,102348600,10780,10780,10780,10780,0
|
|
20240911,110800,102348600,10780,10780,10780,10780,10
|
|
20240911,110700,102240800,10850,10850,10850,10850,0
|
|
20240911,110600,102240800,10850,10850,10850,10850,0
|
|
20240911,110500,102240800,10850,10840,10850,10840,323
|
|
20240911,110400,98738090,10780,10840,10840,10780,33
|
|
20240911,110300,98382290,10780,10780,10780,10780,0
|
|
20240911,110200,98382290,10780,10780,10780,10780,0
|
|
20240911,110100,98382290,10780,10740,10780,10740,256
|
|
20240911,110000,95629530,10750,10750,10750,10750,0
|
|
20240911,105900,95629530,10750,10750,10750,10750,0
|
|
20240911,105800,95629530,10750,10750,10750,10750,50
|
|
20240911,105700,95092030,10750,10750,10750,10750,252
|
|
20240911,105600,92383030,10750,10760,10760,10750,250
|
|
20240911,105500,89695030,10760,10760,10880,10760,475
|
|
20240911,105400,84579560,10880,10750,10880,10750,913
|
|
20240911,105300,74717390,10750,10700,10750,10700,1128
|
|
20240911,105200,62626500,10700,10700,10700,10700,0
|
|
20240911,105100,62626500,10700,10700,10700,10700,0
|
|
20240911,105000,62626500,10700,10700,10700,10700,0
|
|
20240911,104900,62626500,10700,10700,10700,10700,2
|
|
20240911,104800,62605100,10710,10710,10710,10710,0
|
|
20240911,104700,62605100,10710,10710,10710,10710,1
|
|
20240911,104600,62594390,10710,10700,10710,10700,300
|
|
20240911,104500,59384170,10690,10600,10690,10600,1000
|
|
20240911,104400,48724290,10530,10530,10530,10530,0
|
|
20240911,104300,48724290,10530,10530,10530,10530,432
|
|
20240911,104200,44175330,10600,10600,10600,10600,0
|
|
20240911,104100,44175330,10600,10600,10600,10600,1
|
|
20240911,104000,44164730,10520,10520,10520,10520,0
|
|
20240911,103900,44164730,10520,10520,10520,10520,0
|
|
20240911,103800,44164730,10520,10560,10560,10520,1000
|
|
20240911,103700,33635340,10600,10600,10600,10600,0
|
|
20240911,103600,33635340,10600,10600,10600,10600,146
|
|
20240911,103500,32087740,10600,10600,10600,10600,0
|
|
20240911,103400,32087740,10600,10620,10620,10600,301
|
|
20240911,103300,28895740,10620,10620,10620,10620,0
|
|
20240911,103200,28895740,10620,10620,10620,10620,80
|
|
20240911,103100,28046140,10690,10690,10690,10690,0
|
|
20240911,103000,28046140,10690,10690,10690,10690,0
|
|
20240911,102900,28046140,10690,10690,10690,10690,1
|
|
20240911,102800,28035450,10700,10700,10700,10700,0
|
|
20240911,102700,28035450,10700,10700,10700,10700,0
|
|
20240911,102600,28035450,10700,10700,10700,10700,0
|
|
20240911,102500,28035450,10700,10700,10700,10700,0
|
|
20240911,102400,28035450,10700,10700,10700,10700,0
|
|
20240911,102300,28035450,10700,10700,10700,10700,0
|
|
20240911,102200,28035450,10700,10700,10700,10700,0
|
|
20240911,102100,28035450,10700,10700,10700,10700,0
|
|
20240911,102000,28035450,10700,10700,10700,10700,0
|
|
20240911,101900,28035450,10700,10700,10700,10700,0
|
|
20240911,101800,28035450,10700,10700,10700,10700,0
|
|
20240911,101700,28035450,10700,10700,10700,10700,0
|
|
20240911,101600,28035450,10700,10700,10700,10700,0
|
|
20240911,101500,28035450,10700,10700,10700,10700,0
|
|
20240911,101400,28035450,10700,10700,10700,10700,0
|
|
20240911,101300,28035450,10700,10690,10700,10690,20
|
|
20240911,101200,27821550,10670,10650,10670,10650,1027
|
|
20240911,101100,16873010,10620,10620,10620,10620,0
|
|
20240911,101000,16873010,10620,10620,10620,10620,0
|
|
20240911,100900,16873010,10620,10620,10620,10620,282
|
|
20240911,100800,13878170,10620,10620,10620,10620,0
|
|
20240911,100700,13878170,10620,10620,10620,10620,0
|
|
20240911,100600,13878170,10620,10620,10620,10620,0
|
|
20240911,100500,13878170,10620,10620,10620,10620,0
|
|
20240911,100400,13878170,10620,10620,10620,10620,0
|
|
20240911,100300,13878170,10620,10620,10620,10620,0
|
|
20240911,100200,13878170,10620,10620,10620,10620,0
|
|
20240911,100100,13878170,10620,10620,10620,10620,0
|
|
20240911,100000,13878170,10620,10620,10620,10620,1
|
|
20240911,095900,13867550,10620,10620,10620,10620,0
|
|
20240911,095800,13867550,10620,10620,10620,10620,100
|
|
20240911,095700,12805550,10620,10620,10620,10620,200
|
|
20240911,095600,10681550,10620,10620,10620,10620,0
|
|
20240911,095500,10681550,10620,10620,10620,10620,0
|
|
20240911,095400,10681550,10620,10620,10620,10620,0
|
|
20240911,095300,10681550,10620,10610,10620,10610,364
|
|
20240911,095200,6818270,10620,10620,10620,10620,0
|
|
20240911,095100,6818270,10620,10620,10620,10620,0
|
|
20240911,095000,6818270,10620,10620,10620,10620,0
|
|
20240911,094900,6818270,10620,10610,10620,10610,2
|
|
20240911,094800,6797040,10620,10620,10620,10620,0
|
|
20240911,094700,6797040,10620,10620,10620,10620,0
|
|
20240911,094600,6797040,10620,10620,10620,10620,0
|
|
20240911,094500,6797040,10620,10620,10620,10620,0
|
|
20240911,094400,6797040,10620,10620,10620,10620,0
|
|
20240911,094300,6797040,10620,10640,10650,10620,27
|
|
20240911,094200,6510070,10620,10620,10620,10620,4
|
|
20240911,094100,6467590,10650,10650,10650,10650,1
|
|
20240911,094000,6456940,10650,10650,10650,10650,2
|
|
20240911,093900,6435640,10650,10650,10650,10650,1
|
|
20240911,093800,6424990,10650,10650,10650,10650,1
|
|
20240911,093700,6414340,10600,10600,10600,10600,0
|
|
20240911,093600,6414340,10600,10600,10600,10600,0
|
|
20240911,093500,6414340,10600,10600,10650,10600,15
|
|
20240911,093400,6255290,10600,10600,10600,10600,0
|
|
20240911,093300,6255290,10600,10600,10600,10600,0
|
|
20240911,093200,6255290,10600,10600,10600,10600,20
|
|
20240911,093100,6043290,10660,10660,10660,10660,0
|
|
20240911,093000,6043290,10660,10660,10660,10660,0
|
|
20240911,092900,6043290,10660,10660,10660,10660,0
|
|
20240911,092800,6043290,10660,10650,10660,10650,4
|
|
20240911,092700,6000680,10560,10560,10560,10560,3
|
|
20240911,092600,5969000,10670,10670,10670,10670,0
|
|
20240911,092500,5969000,10670,10670,10670,10670,0
|
|
20240911,092400,5969000,10670,10670,10670,10670,0
|
|
20240911,092300,5969000,10670,10670,10670,10670,0
|
|
20240911,092200,5969000,10670,10670,10670,10670,0
|
|
20240911,092100,5969000,10670,10670,10670,10670,0
|
|
20240911,092000,5969000,10670,10670,10670,10670,1
|
|
20240911,091900,5958330,10670,10670,10670,10670,0
|
|
20240911,091800,5958330,10670,10670,10670,10670,0
|
|
20240911,091700,5958330,10670,10670,10670,10670,0
|
|
20240911,091600,5958330,10670,10550,10670,10550,140
|
|
20240911,091500,4477900,10600,10600,10600,10600,50
|
|
20240911,091400,3947900,10600,10600,10600,10600,2
|
|
20240911,091300,3926700,10550,10550,10550,10550,0
|
|
20240911,091200,3926700,10550,10550,10550,10550,0
|
|
20240911,091100,3926700,10550,10550,10550,10550,84
|
|
20240911,091000,3040500,10550,10550,10550,10550,0
|
|
20240911,090900,3040500,10550,10550,10550,10550,20
|
|
20240911,090800,2829500,10700,10700,10700,10700,0
|
|
20240911,090700,2829500,10700,10700,10700,10700,1
|
|
20240911,090600,2818800,10700,10700,10700,10700,0
|
|
20240911,090500,2818800,10700,10650,10700,10650,154
|
|
20240911,090400,1176500,10650,10650,10650,10650,0
|
|
20240911,090300,1176500,10650,10650,10650,10650,0
|
|
20240911,090200,1176500,10650,10650,10650,10650,0
|
|
20240911,090100,1176500,10650,10650,10650,10650,0
|
|
20240911,090000,1176500,10650,10700,10700,10650,110
|