577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183400,2241150300,32650,32650,32650,32650,12679
|
|
20240913,183300,2241150300,32650,32650,32650,32650,0
|
|
20240913,183200,2241150300,32650,32650,32650,32650,0
|
|
20240913,183100,2241150300,32650,32650,32650,32650,0
|
|
20240913,183000,2241150300,32650,32650,32650,32650,0
|
|
20240913,182900,2241150300,32650,32650,32650,32650,0
|
|
20240913,182800,2241150300,32650,32650,32650,32650,0
|
|
20240913,182700,2241150300,32650,32650,32650,32650,0
|
|
20240913,182600,2241150300,32650,32650,32650,32650,0
|
|
20240913,182500,2241150300,32650,32650,32650,32650,0
|
|
20240913,182400,2241150300,32650,32650,32650,32650,0
|
|
20240913,182300,2241150300,32650,32650,32650,32650,0
|
|
20240913,182200,2241150300,32650,32650,32650,32650,0
|
|
20240913,182100,2241150300,32650,32650,32650,32650,0
|
|
20240913,182000,2241150300,32650,32650,32650,32650,0
|
|
20240913,181900,2241150300,32650,32650,32650,32650,0
|
|
20240913,181800,2241150300,32650,32650,32650,32650,0
|
|
20240913,181700,2241150300,32650,32650,32650,32650,0
|
|
20240913,181600,2241150300,32650,32650,32650,32650,0
|
|
20240913,181500,2241150300,32650,32650,32650,32650,0
|
|
20240913,181400,2241150300,32650,32650,32650,32650,0
|
|
20240913,181300,2241150300,32650,32650,32650,32650,0
|
|
20240913,181200,2241150300,32650,32650,32650,32650,0
|
|
20240913,181100,2241150300,32650,32650,32650,32650,0
|
|
20240913,181000,2241150300,32650,32650,32650,32650,0
|
|
20240913,180900,2241150300,32650,32650,32650,32650,0
|
|
20240913,180800,2241150300,32650,32650,32650,32650,0
|
|
20240913,180700,2241150300,32650,32650,32650,32650,0
|
|
20240913,180600,2241150300,32650,32650,32650,32650,0
|
|
20240913,180500,2241150300,32650,32650,32650,32650,0
|
|
20240913,180400,2241150300,32650,32650,32650,32650,12679
|
|
20240913,180300,2241150300,32650,32650,32650,32650,0
|
|
20240913,180200,2241150300,32650,32650,32650,32650,0
|
|
20240913,180100,2241150300,32650,32650,32650,32650,0
|
|
20240913,180000,2241150300,32650,32650,32650,32650,0
|
|
20240913,175900,2241150300,32650,32650,32650,32650,0
|
|
20240913,175800,2241150300,32650,32650,32650,32650,0
|
|
20240913,175700,2241150300,32650,32650,32650,32650,0
|
|
20240913,175600,2241150300,32650,32650,32650,32650,0
|
|
20240913,175500,2241150300,32650,32650,32650,32650,0
|
|
20240913,175400,2241150300,32650,32650,32650,32650,0
|
|
20240913,175300,2241150300,32650,32650,32650,32650,0
|
|
20240913,175200,2241150300,32650,32650,32650,32650,0
|
|
20240913,175100,2241150300,32650,32650,32650,32650,0
|
|
20240913,175000,2241150300,32650,32650,32650,32650,0
|
|
20240913,174900,2241150300,32650,32650,32650,32650,0
|
|
20240913,174800,2241150300,32650,32650,32650,32650,0
|
|
20240913,174700,2241150300,32650,32650,32650,32650,0
|
|
20240913,174600,2241150300,32650,32650,32650,32650,0
|
|
20240913,174500,2241150300,32650,32650,32650,32650,0
|
|
20240913,174400,2241150300,32650,32650,32650,32650,0
|
|
20240913,174300,2241150300,32650,32650,32650,32650,0
|
|
20240913,174200,2241150300,32650,32650,32650,32650,0
|
|
20240913,174100,2241150300,32650,32650,32650,32650,0
|
|
20240913,174000,2241150300,32650,32650,32650,32650,0
|
|
20240913,173900,2241150300,32650,32650,32650,32650,0
|
|
20240913,173800,2241150300,32650,32650,32650,32650,0
|
|
20240913,173700,2241150300,32650,32650,32650,32650,0
|
|
20240913,173600,2241150300,32650,32650,32650,32650,0
|
|
20240913,173500,2241150300,32650,32650,32650,32650,0
|
|
20240913,173400,2241150300,32650,32650,32650,32650,12679
|
|
20240913,173300,2241150300,32650,32650,32650,32650,0
|
|
20240913,173200,2241150300,32650,32650,32650,32650,0
|
|
20240913,173100,2241150300,32650,32650,32650,32650,0
|
|
20240913,173000,2241150300,32650,32650,32650,32650,0
|
|
20240913,172900,2241150300,32650,32650,32650,32650,0
|
|
20240913,172800,2241150300,32650,32650,32650,32650,0
|
|
20240913,172700,2241150300,32650,32650,32650,32650,0
|
|
20240913,172600,2241150300,32650,32650,32650,32650,0
|
|
20240913,172500,2241150300,32650,32650,32650,32650,0
|
|
20240913,172400,2241150300,32650,32650,32650,32650,0
|
|
20240913,172300,2241150300,32650,32650,32650,32650,0
|
|
20240913,172200,2241150300,32650,32650,32650,32650,0
|
|
20240913,172100,2241150300,32650,32650,32650,32650,0
|
|
20240913,172000,2241150300,32650,32650,32650,32650,0
|
|
20240913,171900,2241150300,32650,32650,32650,32650,0
|
|
20240913,171800,2241150300,32650,32650,32650,32650,0
|
|
20240913,171700,2241150300,32650,32650,32650,32650,0
|
|
20240913,171600,2241150300,32650,32650,32650,32650,0
|
|
20240913,171500,2241150300,32650,32650,32650,32650,0
|
|
20240913,171400,2241150300,32650,32650,32650,32650,0
|
|
20240913,171300,2241150300,32650,32650,32650,32650,0
|
|
20240913,171200,2241150300,32650,32650,32650,32650,0
|
|
20240913,171100,2241150300,32650,32650,32650,32650,0
|
|
20240913,171000,2241150300,32650,32650,32650,32650,0
|
|
20240913,170900,2241150300,32650,32650,32650,32650,0
|
|
20240913,170800,2241150300,32650,32650,32650,32650,0
|
|
20240913,170700,2241150300,32650,32650,32650,32650,0
|
|
20240913,170600,2241150300,32650,32650,32650,32650,0
|
|
20240913,170500,2241150300,32650,32650,32650,32650,0
|
|
20240913,170400,2241150300,32650,32650,32650,32650,12679
|
|
20240913,170300,2241150300,32650,32650,32650,32650,0
|
|
20240913,170200,2241150300,32650,32650,32650,32650,0
|
|
20240913,170100,2241150300,32650,32650,32650,32650,0
|
|
20240913,170000,2241150300,32650,32650,32650,32650,0
|
|
20240913,165900,2241150300,32650,32650,32650,32650,0
|
|
20240913,165800,2241150300,32650,32650,32650,32650,0
|
|
20240913,165700,2241150300,32650,32650,32650,32650,0
|
|
20240913,165600,2241150300,32650,32650,32650,32650,0
|
|
20240913,165500,2241150300,32650,32650,32650,32650,0
|
|
20240913,165400,2241150300,32650,32650,32650,32650,0
|
|
20240913,165300,2241150300,32650,32650,32650,32650,0
|
|
20240913,165200,2241150300,32650,32650,32650,32650,0
|
|
20240913,165100,2241150300,32650,32650,32650,32650,0
|
|
20240913,165000,2241150300,32650,32650,32650,32650,0
|
|
20240913,164900,2241150300,32650,32650,32650,32650,0
|
|
20240913,164800,2241150300,32650,32650,32650,32650,0
|
|
20240913,164700,2241150300,32650,32650,32650,32650,0
|
|
20240913,164600,2241150300,32650,32650,32650,32650,0
|
|
20240913,164500,2241150300,32650,32650,32650,32650,0
|
|
20240913,164400,2241150300,32650,32650,32650,32650,0
|
|
20240913,164300,2241150300,32650,32650,32650,32650,0
|
|
20240913,164200,2241150300,32650,32650,32650,32650,0
|
|
20240913,164100,2241150300,32650,32650,32650,32650,0
|
|
20240913,164000,2241150300,32650,32650,32650,32650,0
|
|
20240913,163900,2241150300,32650,32650,32650,32650,0
|
|
20240913,163800,2241150300,32650,32650,32650,32650,0
|
|
20240913,163700,2241150300,32650,32650,32650,32650,0
|
|
20240913,163600,2241150300,32650,32650,32650,32650,0
|
|
20240913,163500,2241150300,32650,32650,32650,32650,0
|
|
20240913,163400,2241150300,32650,32650,32650,32650,12679
|
|
20240913,163300,2241150300,32650,32650,32650,32650,0
|
|
20240913,163200,2241150300,32650,32650,32650,32650,0
|
|
20240913,163100,2241150300,32650,32650,32650,32650,0
|
|
20240913,163000,2241150300,32650,32650,32650,32650,0
|
|
20240913,162900,2241150300,32650,32650,32650,32650,0
|
|
20240913,162800,2241150300,32650,32650,32650,32650,0
|
|
20240913,162700,2241150300,32650,32650,32650,32650,0
|
|
20240913,162600,2241150300,32650,32650,32650,32650,0
|
|
20240913,162500,2241150300,32650,32650,32650,32650,0
|
|
20240913,162400,2241150300,32650,32650,32650,32650,0
|
|
20240913,162300,2241150300,32650,32650,32650,32650,0
|
|
20240913,162200,2241150300,32650,32650,32650,32650,0
|
|
20240913,162100,2241150300,32650,32650,32650,32650,0
|
|
20240913,162000,2241150300,32650,32650,32650,32650,0
|
|
20240913,161900,2241150300,32650,32650,32650,32650,0
|
|
20240913,161800,2241150300,32650,32650,32650,32650,0
|
|
20240913,161700,2241150300,32650,32650,32650,32650,0
|
|
20240913,161600,2241150300,32650,32650,32650,32650,0
|
|
20240913,161500,2241150300,32650,32650,32650,32650,0
|
|
20240913,161400,2241150300,32650,32650,32650,32650,0
|
|
20240913,161300,2241150300,32650,32650,32650,32650,0
|
|
20240913,161200,2241150300,32650,32650,32650,32650,0
|
|
20240913,161100,2241150300,32650,32650,32650,32650,0
|
|
20240913,161000,2241150300,32650,32650,32650,32650,0
|
|
20240913,160900,2241150300,32650,32650,32650,32650,0
|
|
20240913,160800,2241150300,32650,32650,32650,32650,0
|
|
20240913,160700,2241150300,32650,32650,32650,32650,0
|
|
20240913,160600,2241150300,32650,32650,32650,32650,0
|
|
20240913,160500,2241150300,32650,32650,32650,32650,0
|
|
20240913,160400,2241150300,32650,32650,32650,32650,12679
|
|
20240913,160300,2241150300,32650,32650,32650,32650,0
|
|
20240913,160200,2241150300,32650,32650,32650,32650,0
|
|
20240913,160100,2241150300,32650,32650,32650,32650,0
|
|
20240913,160000,2241150300,32650,32650,32650,32650,0
|
|
20240913,155900,2241150300,32650,32650,32650,32650,0
|
|
20240913,155800,2241150300,32650,32650,32650,32650,0
|
|
20240913,155700,2241150300,32650,32650,32650,32650,0
|
|
20240913,155600,2241150300,32650,32650,32650,32650,0
|
|
20240913,155500,2241150300,32650,32650,32650,32650,0
|
|
20240913,155400,2241150300,32650,32650,32650,32650,0
|
|
20240913,155300,2241150300,32650,32650,32650,32650,0
|
|
20240913,155200,2241150300,32650,32650,32650,32650,0
|
|
20240913,155100,2241150300,32650,32650,32650,32650,0
|
|
20240913,155000,2241150300,32650,32650,32650,32650,0
|
|
20240913,154900,2241150300,32650,32650,32650,32650,0
|
|
20240913,154800,2241150300,32650,32650,32650,32650,0
|
|
20240913,154700,2241150300,32650,32650,32650,32650,0
|
|
20240913,154600,2241150300,32650,32650,32650,32650,0
|
|
20240913,154500,2241150300,32650,32650,32650,32650,0
|
|
20240913,154400,2241150300,32650,32650,32650,32650,0
|
|
20240913,154300,2241150300,32650,32650,32650,32650,0
|
|
20240913,154200,2241150300,32650,32650,32650,32650,0
|
|
20240913,154100,2241150300,32650,32650,32650,32650,0
|
|
20240913,154000,2241150300,32650,32650,32650,32650,0
|
|
20240913,153900,2241150300,32650,32650,32650,32650,0
|
|
20240913,153800,2241150300,32650,32650,32650,32650,0
|
|
20240913,153700,2241150300,32650,32650,32650,32650,0
|
|
20240913,153600,2241150300,32650,32650,32650,32650,0
|
|
20240913,153500,2241150300,32650,32650,32650,32650,0
|
|
20240913,153400,2241150300,32650,32650,32650,32650,12679
|
|
20240913,153300,2241150300,32650,32650,32650,32650,0
|
|
20240913,153200,2241150300,32650,32650,32650,32650,0
|
|
20240913,153100,2241150300,32650,32650,32650,32650,0
|
|
20240913,153000,2241150300,32650,32650,32650,32650,12679
|
|
20240913,152900,1827180950,32550,32550,32550,32550,0
|
|
20240913,152800,1827180950,32550,32550,32550,32550,0
|
|
20240913,152700,1827180950,32550,32550,32550,32550,0
|
|
20240913,152600,1827180950,32550,32550,32550,32550,0
|
|
20240913,152500,1827180950,32550,32550,32550,32550,0
|
|
20240913,152400,1827180950,32550,32550,32550,32550,0
|
|
20240913,152300,1827180950,32550,32550,32550,32550,0
|
|
20240913,152200,1827180950,32550,32550,32550,32550,0
|
|
20240913,152100,1827180950,32550,32550,32550,32550,0
|
|
20240913,152000,1827180950,32550,32550,32550,32550,0
|
|
20240913,151900,1827180950,32550,32550,32550,32550,0
|
|
20240913,151800,1827180950,32550,32550,32550,32550,16
|
|
20240913,151700,1826660150,32550,32550,32550,32550,93
|
|
20240913,151600,1823633000,32550,32550,32550,32550,0
|
|
20240913,151500,1823633000,32550,32550,32550,32550,30
|
|
20240913,151400,1822656500,32550,32600,32600,32550,44
|
|
20240913,151300,1821224100,32550,32550,32600,32500,140
|
|
20240913,151200,1816669000,32550,32550,32550,32550,19
|
|
20240913,151100,1816050550,32550,32550,32550,32550,62
|
|
20240913,151000,1814032450,32500,32550,32550,32500,158
|
|
20240913,150900,1808894600,32550,32550,32550,32500,47
|
|
20240913,150800,1807366300,32550,32550,32550,32550,17
|
|
20240913,150700,1806812950,32500,32550,32600,32500,111
|
|
20240913,150600,1803201500,32550,32550,32550,32550,25
|
|
20240913,150500,1802387750,32550,32550,32550,32550,17
|
|
20240913,150400,1801834400,32550,32550,32550,32550,100
|
|
20240913,150300,1798579400,32550,32600,32600,32550,767
|
|
20240913,150200,1773613350,32550,32550,32600,32550,1109
|
|
20240913,150100,1737490200,32600,32600,32600,32550,316
|
|
20240913,150000,1727203600,32600,32600,32600,32600,876
|
|
20240913,145900,1698646000,32600,32600,32600,32600,4
|
|
20240913,145800,1698515600,32600,32600,32600,32600,7
|
|
20240913,145700,1698287400,32600,32600,32600,32600,13
|
|
20240913,145600,1697863600,32600,32600,32600,32600,173
|
|
20240913,145500,1692223800,32600,32600,32600,32600,4
|
|
20240913,145400,1692093400,32600,32600,32600,32600,6
|
|
20240913,145300,1691897800,32600,32600,32600,32550,114
|
|
20240913,145200,1688186400,32600,32600,32600,32600,8
|
|
20240913,145100,1687925600,32600,32600,32600,32600,804
|
|
20240913,145000,1661715200,32600,32600,32600,32600,4
|
|
20240913,144900,1661584800,32550,32600,32600,32550,324
|
|
20240913,144800,1651038350,32600,32600,32600,32600,4
|
|
20240913,144700,1650907950,32600,32600,32600,32600,4
|
|
20240913,144600,1650777550,32600,32600,32600,32600,7
|
|
20240913,144500,1650549350,32600,32600,32600,32600,26
|
|
20240913,144400,1649701750,32600,32600,32600,32550,6
|
|
20240913,144300,1649506250,32600,32600,32600,32600,6
|
|
20240913,144200,1649310650,32600,32600,32600,32600,5
|
|
20240913,144100,1649147650,32600,32600,32600,32600,6
|
|
20240913,144000,1648952050,32600,32600,32600,32600,7
|
|
20240913,143900,1648723850,32600,32600,32600,32600,4
|
|
20240913,143800,1648593450,32600,32600,32600,32550,24
|
|
20240913,143700,1647812050,32600,32600,32600,32600,5
|
|
20240913,143600,1647649050,32600,32600,32600,32600,83
|
|
20240913,143500,1644943250,32600,32600,32600,32600,34
|
|
20240913,143400,1643834850,32600,32600,32600,32600,51
|
|
20240913,143300,1642172250,32600,32600,32600,32600,7
|
|
20240913,143200,1641944050,32600,32600,32600,32600,4
|
|
20240913,143100,1641813650,32600,32550,32600,32550,116
|
|
20240913,143000,1638035500,32600,32600,32600,32600,4
|
|
20240913,142900,1637905100,32600,32600,32600,32600,1504
|
|
20240913,142800,1588874700,32600,32550,32600,32550,7
|
|
20240913,142700,1588646600,32600,32600,32600,32550,7
|
|
20240913,142600,1588418450,32600,32600,32600,32550,5
|
|
20240913,142500,1588255500,32550,32550,32550,32550,687
|
|
20240913,142400,1565893650,32550,32550,32550,32550,0
|
|
20240913,142300,1565893650,32550,32550,32600,32550,29
|
|
20240913,142200,1564949650,32550,32550,32550,32550,310
|
|
20240913,142100,1554859150,32600,32600,32600,32600,501
|
|
20240913,142000,1538526550,32550,32550,32550,32550,3
|
|
20240913,141900,1538428900,32600,32600,32600,32600,0
|
|
20240913,141800,1538428900,32600,32600,32600,32600,0
|
|
20240913,141700,1538428900,32600,32600,32600,32600,0
|
|
20240913,141600,1538428900,32600,32600,32600,32600,87
|
|
20240913,141500,1535592700,32600,32600,32600,32600,10
|
|
20240913,141400,1535266700,32600,32600,32600,32600,0
|
|
20240913,141300,1535266700,32600,32600,32600,32600,0
|
|
20240913,141200,1535266700,32600,32600,32600,32600,21
|
|
20240913,141100,1534582100,32600,32600,32600,32600,0
|
|
20240913,141000,1534582100,32600,32600,32600,32600,0
|
|
20240913,140900,1534582100,32600,32600,32600,32600,0
|
|
20240913,140800,1534582100,32600,32600,32600,32600,1
|
|
20240913,140700,1534549500,32600,32600,32600,32600,1
|
|
20240913,140600,1534516900,32550,32550,32550,32550,10
|
|
20240913,140500,1534191400,32600,32600,32600,32600,0
|
|
20240913,140400,1534191400,32600,32600,32600,32600,3
|
|
20240913,140300,1534093600,32550,32550,32550,32550,31
|
|
20240913,140200,1533084550,32550,32550,32550,32550,5
|
|
20240913,140100,1532921800,32550,32550,32550,32550,125
|
|
20240913,140000,1528853050,32550,32550,32550,32550,34
|
|
20240913,135900,1527746350,32550,32550,32550,32550,19
|
|
20240913,135800,1527127900,32550,32550,32550,32550,5
|
|
20240913,135700,1526965150,32550,32550,32550,32550,5
|
|
20240913,135600,1526802400,32550,32550,32550,32550,5
|
|
20240913,135500,1526639650,32550,32500,32550,32500,39
|
|
20240913,135400,1525370250,32500,32550,32550,32500,235
|
|
20240913,135300,1517732500,32550,32550,32550,32550,8
|
|
20240913,135200,1517472100,32550,32550,32550,32550,65
|
|
20240913,135100,1515356350,32550,32550,32550,32500,374
|
|
20240913,135000,1503184750,32550,32550,32550,32550,1363
|
|
20240913,134900,1458819100,32550,32550,32550,32550,3
|
|
20240913,134800,1458721450,32600,32600,32600,32600,0
|
|
20240913,134700,1458721450,32600,32600,32600,32600,0
|
|
20240913,134600,1458721450,32600,32600,32600,32600,0
|
|
20240913,134500,1458721450,32600,32600,32600,32600,0
|
|
20240913,134400,1458721450,32600,32600,32600,32600,0
|
|
20240913,134300,1458721450,32600,32600,32600,32600,5
|
|
20240913,134200,1458558450,32600,32600,32600,32600,5
|
|
20240913,134100,1458395450,32600,32600,32600,32600,101
|
|
20240913,134000,1455102850,32600,32600,32600,32600,11
|
|
20240913,133900,1454744250,32600,32550,32600,32550,12
|
|
20240913,133800,1454353400,32600,32550,32600,32550,125
|
|
20240913,133700,1450283400,32600,32600,32600,32600,5
|
|
20240913,133600,1450120400,32600,32600,32600,32600,0
|
|
20240913,133500,1450120400,32600,32600,32600,32600,5
|
|
20240913,133400,1449957400,32600,32600,32600,32600,5
|
|
20240913,133300,1449794400,32600,32600,32600,32600,36
|
|
20240913,133200,1448620800,32600,32600,32600,32600,0
|
|
20240913,133100,1448620800,32600,32600,32600,32600,1
|
|
20240913,133000,1448588200,32550,32550,32550,32550,0
|
|
20240913,132900,1448588200,32550,32550,32550,32550,0
|
|
20240913,132800,1448588200,32550,32550,32550,32550,0
|
|
20240913,132700,1448588200,32550,32550,32550,32550,11
|
|
20240913,132600,1448230150,32600,32600,32600,32600,543
|
|
20240913,132500,1430528350,32600,32600,32600,32600,0
|
|
20240913,132400,1430528350,32600,32600,32600,32600,0
|
|
20240913,132300,1430528350,32600,32550,32600,32550,17
|
|
20240913,132200,1429974650,32550,32550,32550,32550,9
|
|
20240913,132100,1429681700,32550,32550,32550,32550,32
|
|
20240913,132000,1428640100,32550,32550,32550,32550,9
|
|
20240913,131900,1428347150,32550,32550,32550,32500,14
|
|
20240913,131800,1427891550,32550,32500,32550,32500,13
|
|
20240913,131700,1427468800,32550,32550,32550,32550,19
|
|
20240913,131600,1426850350,32550,32550,32550,32550,0
|
|
20240913,131500,1426850350,32550,32550,32550,32550,4
|
|
20240913,131400,1426720150,32550,32550,32550,32550,18
|
|
20240913,131300,1426134250,32550,32550,32550,32550,5
|
|
20240913,131200,1425971500,32550,32550,32550,32550,6
|
|
20240913,131100,1425776200,32550,32550,32550,32550,35
|
|
20240913,131000,1424636950,32550,32550,32550,32550,15
|
|
20240913,130900,1424148700,32550,32550,32550,32550,104
|
|
20240913,130800,1420763500,32550,32550,32550,32550,41
|
|
20240913,130700,1419428950,32550,32550,32550,32550,0
|
|
20240913,130600,1419428950,32550,32550,32550,32550,567
|
|
20240913,130500,1400973100,32550,32550,32550,32550,2
|
|
20240913,130400,1400908000,32550,32550,32550,32550,94
|
|
20240913,130300,1397848300,32600,32600,32600,32600,0
|
|
20240913,130200,1397848300,32600,32600,32600,32600,172
|
|
20240913,130100,1392241100,32600,32600,32600,32600,0
|
|
20240913,130000,1392241100,32600,32600,32600,32600,4
|
|
20240913,125900,1392110700,32550,32550,32550,32550,0
|
|
20240913,125800,1392110700,32550,32550,32550,32550,177
|
|
20240913,125700,1386349350,32550,32550,32550,32550,81
|
|
20240913,125600,1383712800,32550,32550,32550,32550,0
|
|
20240913,125500,1383712800,32550,32550,32550,32550,0
|
|
20240913,125400,1383712800,32550,32550,32550,32550,32
|
|
20240913,125300,1382671200,32550,32550,32550,32550,0
|
|
20240913,125200,1382671200,32550,32550,32550,32550,0
|
|
20240913,125100,1382671200,32550,32550,32550,32550,0
|
|
20240913,125000,1382671200,32550,32550,32550,32550,0
|
|
20240913,124900,1382671200,32550,32550,32550,32550,0
|
|
20240913,124800,1382671200,32550,32550,32550,32550,0
|
|
20240913,124700,1382671200,32550,32550,32550,32550,3
|
|
20240913,124600,1382573550,32550,32550,32550,32550,0
|
|
20240913,124500,1382573550,32550,32550,32550,32550,0
|
|
20240913,124400,1382573550,32550,32550,32550,32550,298
|
|
20240913,124300,1372873650,32550,32550,32550,32550,0
|
|
20240913,124200,1372873650,32550,32550,32550,32550,15
|
|
20240913,124100,1372385400,32550,32550,32550,32550,50
|
|
20240913,124000,1370757900,32550,32550,32550,32550,0
|
|
20240913,123900,1370757900,32550,32550,32550,32550,0
|
|
20240913,123800,1370757900,32550,32600,32600,32550,1115
|
|
20240913,123700,1334464400,32600,32600,32600,32600,127
|
|
20240913,123600,1330324200,32600,32600,32600,32600,21
|
|
20240913,123500,1329639600,32600,32600,32600,32600,20
|
|
20240913,123400,1328987600,32600,32600,32600,32600,2
|
|
20240913,123300,1328922400,32600,32600,32600,32600,68
|
|
20240913,123200,1326705600,32600,32600,32600,32600,339
|
|
20240913,123100,1315654200,32600,32600,32600,32600,0
|
|
20240913,123000,1315654200,32600,32600,32600,32600,5
|
|
20240913,122900,1315491200,32600,32600,32600,32600,234
|
|
20240913,122800,1307862800,32600,32600,32600,32600,20
|
|
20240913,122700,1307210800,32600,32600,32600,32600,104
|
|
20240913,122600,1303820400,32600,32600,32600,32600,138
|
|
20240913,122500,1299321600,32600,32600,32600,32600,22
|
|
20240913,122400,1298604400,32600,32550,32600,32550,25
|
|
20240913,122300,1297790400,32600,32600,32600,32600,4
|
|
20240913,122200,1297660000,32600,32600,32600,32600,1
|
|
20240913,122100,1297627400,32600,32600,32600,32600,28
|
|
20240913,122000,1296714600,32600,32600,32600,32600,4
|
|
20240913,121900,1296584200,32600,32600,32600,32600,10
|
|
20240913,121800,1296258200,32600,32600,32600,32600,25
|
|
20240913,121700,1295443200,32600,32600,32600,32600,14
|
|
20240913,121600,1294986800,32600,32600,32600,32600,4
|
|
20240913,121500,1294856400,32600,32600,32600,32550,507
|
|
20240913,121400,1278329150,32600,32550,32600,32550,243
|
|
20240913,121300,1270419300,32500,32550,32550,32500,85
|
|
20240913,121200,1267655850,32500,32550,32550,32500,97
|
|
20240913,121100,1264498550,32550,32550,32550,32550,5
|
|
20240913,121000,1264335800,32550,32550,32550,32500,20
|
|
20240913,120900,1263685350,32550,32550,32550,32550,15
|
|
20240913,120800,1263197100,32550,32550,32550,32550,4
|
|
20240913,120700,1263066900,32550,32550,32550,32550,0
|
|
20240913,120600,1263066900,32550,32550,32550,32550,5
|
|
20240913,120500,1262904150,32550,32550,32550,32550,5
|
|
20240913,120400,1262741400,32550,32550,32550,32550,7
|
|
20240913,120300,1262513550,32550,32550,32550,32550,5
|
|
20240913,120200,1262350800,32550,32550,32550,32550,0
|
|
20240913,120100,1262350800,32550,32550,32550,32550,14
|
|
20240913,120000,1261895100,32550,32550,32550,32550,6
|
|
20240913,115900,1261699800,32550,32550,32550,32550,44
|
|
20240913,115800,1260267600,32550,32550,32550,32550,5
|
|
20240913,115700,1260104850,32550,32550,32550,32550,40
|
|
20240913,115600,1258802850,32500,32500,32500,32500,0
|
|
20240913,115500,1258802850,32500,32500,32500,32500,0
|
|
20240913,115400,1258802850,32500,32500,32500,32500,0
|
|
20240913,115300,1258802850,32500,32500,32500,32500,0
|
|
20240913,115200,1258802850,32500,32550,32550,32500,179
|
|
20240913,115100,1252984400,32500,32500,32500,32500,316
|
|
20240913,115000,1242714400,32550,32550,32550,32550,0
|
|
20240913,114900,1242714400,32550,32550,32550,32550,0
|
|
20240913,114800,1242714400,32550,32550,32550,32550,0
|
|
20240913,114700,1242714400,32550,32550,32550,32550,0
|
|
20240913,114600,1242714400,32550,32550,32550,32550,4
|
|
20240913,114500,1242584200,32550,32550,32550,32550,85
|
|
20240913,114400,1239817450,32500,32550,32550,32500,32
|
|
20240913,114300,1238777200,32550,32550,32550,32550,18
|
|
20240913,114200,1238191300,32550,32550,32550,32550,2
|
|
20240913,114100,1238126200,32550,32550,32550,32550,5
|
|
20240913,114000,1237963450,32550,32500,32550,32500,204
|
|
20240913,113900,1231333250,32550,32550,32550,32500,19
|
|
20240913,113800,1230714850,32500,32550,32550,32500,37
|
|
20240913,113700,1229512100,32550,32550,32550,32550,0
|
|
20240913,113600,1229512100,32550,32550,32550,32550,5
|
|
20240913,113500,1229349350,32550,32550,32550,32550,19
|
|
20240913,113400,1228730900,32550,32550,32550,32550,4
|
|
20240913,113300,1228600700,32550,32550,32550,32550,5
|
|
20240913,113200,1228437950,32550,32550,32550,32550,15
|
|
20240913,113100,1227949700,32550,32550,32550,32550,4
|
|
20240913,113000,1227819500,32550,32550,32550,32500,599
|
|
20240913,112900,1208350650,32550,32600,32600,32550,1549
|
|
20240913,112800,1157930450,32600,32600,32600,32600,4
|
|
20240913,112700,1157800050,32600,32600,32600,32600,0
|
|
20240913,112600,1157800050,32600,32600,32600,32600,5
|
|
20240913,112500,1157637050,32600,32600,32600,32600,4
|
|
20240913,112400,1157506650,32600,32600,32600,32600,18
|
|
20240913,112300,1156919850,32550,32600,32600,32550,105
|
|
20240913,112200,1153501850,32600,32600,32600,32600,0
|
|
20240913,112100,1153501850,32600,32550,32600,32550,432
|
|
20240913,112000,1139424900,32600,32600,32600,32600,19
|
|
20240913,111900,1138805500,32600,32600,32600,32600,4
|
|
20240913,111800,1138675100,32600,32600,32600,32600,5
|
|
20240913,111700,1138512100,32600,32600,32600,32600,14
|
|
20240913,111600,1138055700,32600,32600,32600,32600,5
|
|
20240913,111500,1137892700,32600,32600,32600,32600,65
|
|
20240913,111400,1135773700,32550,32600,32600,32550,138
|
|
20240913,111300,1131275450,32600,32600,32600,32600,18
|
|
20240913,111200,1130688650,32600,32600,32600,32600,39
|
|
20240913,111100,1129417250,32600,32600,32600,32600,5
|
|
20240913,111000,1129254250,32600,32600,32650,32600,1490
|
|
20240913,110900,1080680000,32650,32600,32650,32600,20
|
|
20240913,110800,1080027050,32600,32600,32600,32600,23
|
|
20240913,110700,1079277250,32650,32650,32650,32650,5
|
|
20240913,110600,1079114000,32650,32600,32650,32600,27
|
|
20240913,110500,1078233600,32650,32650,32650,32650,22
|
|
20240913,110400,1077515300,32600,32650,32650,32600,28
|
|
20240913,110300,1076602300,32650,32650,32650,32650,8
|
|
20240913,110200,1076341100,32650,32600,32650,32600,28
|
|
20240913,110100,1075428050,32650,32650,32650,32650,19
|
|
20240913,110000,1074807700,32600,32650,32650,32600,46
|
|
20240913,105900,1073306800,32650,32650,32650,32650,52
|
|
20240913,105800,1071609000,32600,32650,32650,32600,94
|
|
20240913,105700,1068540900,32650,32650,32650,32600,110
|
|
20240913,105600,1064950400,32650,32650,32650,32650,52
|
|
20240913,105500,1063252600,32650,32650,32650,32600,73
|
|
20240913,105400,1060870250,32650,32650,32650,32650,51
|
|
20240913,105300,1059205100,32650,32650,32650,32600,71
|
|
20240913,105200,1056888150,32650,32650,32700,32650,212
|
|
20240913,105100,1049965750,32650,32650,32700,32600,589
|
|
20240913,105000,1030729000,32650,32650,32650,32650,52
|
|
20240913,104900,1029031200,32600,32650,32650,32600,387
|
|
20240913,104800,1016396800,32700,32700,32700,32650,247
|
|
20240913,104700,1008329900,32700,32700,32700,32650,95
|
|
20240913,104600,1005225250,32700,32700,32700,32700,47
|
|
20240913,104500,1003688350,32700,32650,32700,32650,257
|
|
20240913,104400,995296150,32650,32650,32650,32650,16
|
|
20240913,104300,994773750,32650,32650,32650,32650,23
|
|
20240913,104200,994022800,32650,32650,32650,32650,11
|
|
20240913,104100,993663650,32650,32700,32700,32650,54
|
|
20240913,104000,991899050,32650,32650,32650,32650,0
|
|
20240913,103900,991899050,32650,32650,32650,32650,20
|
|
20240913,103800,991246050,32650,32650,32650,32650,0
|
|
20240913,103700,991246050,32650,32650,32650,32650,58
|
|
20240913,103600,989352350,32650,32650,32650,32650,9
|
|
20240913,103500,989058500,32650,32650,32650,32650,127
|
|
20240913,103400,984911950,32650,32650,32650,32650,27
|
|
20240913,103300,984030400,32700,32650,32700,32650,82
|
|
20240913,103200,981350600,32650,32650,32650,32650,77
|
|
20240913,103100,978836550,32650,32650,32650,32650,0
|
|
20240913,103000,978836550,32650,32650,32700,32650,362
|
|
20240913,102900,967016800,32650,32650,32650,32650,104
|
|
20240913,102800,963621200,32650,32650,32700,32650,155
|
|
20240913,102700,958559450,32650,32650,32650,32650,0
|
|
20240913,102600,958559450,32650,32650,32650,32650,76
|
|
20240913,102500,956078050,32650,32650,32650,32650,17
|
|
20240913,102400,955523000,32650,32650,32650,32650,21
|
|
20240913,102300,954837350,32650,32650,32650,32650,17
|
|
20240913,102200,954282300,32650,32600,32650,32600,37
|
|
20240913,102100,953075250,32650,32600,32650,32600,42
|
|
20240913,102000,951704050,32600,32600,32650,32600,89
|
|
20240913,101900,948801950,32600,32650,32650,32600,710
|
|
20240913,101800,925622050,32650,32650,32650,32650,23
|
|
20240913,101700,924871100,32650,32650,32650,32650,0
|
|
20240913,101600,924871100,32650,32650,32650,32650,27
|
|
20240913,101500,923989550,32650,32650,32650,32650,20
|
|
20240913,101400,923336550,32650,32650,32650,32650,2
|
|
20240913,101300,923271250,32650,32650,32650,32650,25
|
|
20240913,101200,922455000,32700,32650,32700,32650,24
|
|
20240913,101100,921670400,32650,32650,32650,32650,21
|
|
20240913,101000,920984750,32650,32650,32650,32650,621
|
|
20240913,100900,900709100,32650,32650,32650,32650,23
|
|
20240913,100800,899958150,32650,32650,32650,32650,14
|
|
20240913,100700,899501050,32700,32650,32700,32650,318
|
|
20240913,100600,889111850,32700,32700,32700,32700,13
|
|
20240913,100500,888686750,32650,32650,32650,32650,24
|
|
20240913,100400,887903150,32650,32650,32650,32650,6
|
|
20240913,100300,887707250,32650,32650,32650,32650,21
|
|
20240913,100200,887021600,32700,32700,32700,32650,125
|
|
20240913,100100,882934150,32700,32700,32700,32700,1086
|
|
20240913,100000,847421950,32700,32700,32700,32700,14
|
|
20240913,095900,846964150,32700,32750,32750,32700,110
|
|
20240913,095800,843362650,32750,32700,32750,32700,2288
|
|
20240913,095700,768480650,32700,32700,32700,32700,21
|
|
20240913,095600,767793950,32700,32700,32750,32700,380
|
|
20240913,095500,755352200,32700,32700,32700,32700,101
|
|
20240913,095400,752049500,32700,32750,32750,32700,548
|
|
20240913,095300,734102600,32750,32700,32750,32700,40
|
|
20240913,095200,732794100,32700,32700,32700,32700,42
|
|
20240913,095100,731420700,32700,32700,32700,32700,124
|
|
20240913,095000,727365900,32750,32750,32750,32700,98
|
|
20240913,094900,724156650,32750,32750,32750,32750,5
|
|
20240913,094800,723992900,32700,32700,32700,32700,22
|
|
20240913,094700,723273500,32750,32700,32750,32700,155
|
|
20240913,094600,718202500,32750,32700,32750,32700,754
|
|
20240913,094500,693521700,32700,32700,32700,32700,1
|
|
20240913,094400,693489000,32700,32750,32750,32700,664
|
|
20240913,094300,671747000,32750,32750,32750,32750,487
|
|
20240913,094200,655797750,32750,32750,32800,32750,3192
|
|
20240913,094100,551134200,32750,32750,32750,32750,0
|
|
20240913,094000,551134200,32750,32700,32750,32700,24
|
|
20240913,093900,550349350,32700,32750,32750,32700,808
|
|
20240913,093800,523920700,32750,32750,32750,32750,60
|
|
20240913,093700,521955700,32750,32700,32800,32700,2423
|
|
20240913,093600,442608400,32700,32700,32700,32650,216
|
|
20240913,093500,435545550,32700,32700,32750,32650,1779
|
|
20240913,093400,377365850,32650,32600,32650,32600,269
|
|
20240913,093300,368583250,32650,32650,32650,32650,0
|
|
20240913,093200,368583250,32650,32650,32650,32650,1
|
|
20240913,093100,368550600,32600,32700,32700,32600,252
|
|
20240913,093000,360322800,32700,32600,32700,32600,712
|
|
20240913,092900,337076050,32600,32600,32600,32600,3
|
|
20240913,092800,336978250,32550,32550,32550,32550,2
|
|
20240913,092700,336913150,32600,32600,32600,32600,0
|
|
20240913,092600,336913150,32600,32600,32600,32600,18
|
|
20240913,092500,336326350,32650,32600,32650,32600,363
|
|
20240913,092400,324492500,32550,32550,32550,32550,31
|
|
20240913,092300,323483450,32600,32550,32600,32550,8
|
|
20240913,092200,323223000,32550,32600,32600,32550,2
|
|
20240913,092100,323157850,32600,32600,32600,32600,0
|
|
20240913,092000,323157850,32600,32550,32600,32550,97
|
|
20240913,091900,319998000,32550,32550,32550,32550,202
|
|
20240913,091800,313422900,32550,32500,32600,32500,1484
|
|
20240913,091700,265160000,32500,32500,32500,32500,21
|
|
20240913,091600,264477500,32500,32500,32500,32500,50
|
|
20240913,091500,262852500,32500,32500,32500,32500,784
|
|
20240913,091400,237372500,32500,32550,32550,32500,1530
|
|
20240913,091300,187635950,32600,32550,32600,32550,50
|
|
20240913,091200,186008400,32550,32500,32550,32500,45
|
|
20240913,091100,184544500,32500,32500,32500,32500,481
|
|
20240913,091000,168912000,32500,32550,32550,32500,320
|
|
20240913,090900,158508850,32550,32550,32600,32550,168
|
|
20240913,090800,153039600,32550,32500,32550,32500,113
|
|
20240913,090700,149366450,32500,32550,32550,32500,690
|
|
20240913,090600,126936250,32550,32550,32600,32500,221
|
|
20240913,090500,119741150,32600,32600,32600,32600,0
|
|
20240913,090400,119741150,32600,32600,32600,32550,91
|
|
20240913,090300,116774950,32600,32600,32600,32550,974
|
|
20240913,090200,85024550,32500,32600,32600,32500,126
|
|
20240913,090100,80921950,32600,32500,32700,32500,1340
|
|
20240913,090000,37230950,32500,32450,32500,32450,1147
|