598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185500,1365985370,18230,18230,18230,18230,1528
|
|
20240904,185400,1365985370,18230,18230,18230,18230,0
|
|
20240904,185300,1365985370,18230,18230,18230,18230,0
|
|
20240904,185200,1365985370,18230,18230,18230,18230,0
|
|
20240904,185100,1365985370,18230,18230,18230,18230,0
|
|
20240904,185000,1365985370,18230,18230,18230,18230,0
|
|
20240904,184900,1365985370,18230,18230,18230,18230,0
|
|
20240904,184800,1365985370,18230,18230,18230,18230,0
|
|
20240904,184700,1365985370,18230,18230,18230,18230,0
|
|
20240904,184600,1365985370,18230,18230,18230,18230,0
|
|
20240904,184500,1365985370,18230,18230,18230,18230,0
|
|
20240904,184400,1365985370,18230,18230,18230,18230,0
|
|
20240904,184300,1365985370,18230,18230,18230,18230,0
|
|
20240904,184200,1365985370,18230,18230,18230,18230,0
|
|
20240904,184100,1365985370,18230,18230,18230,18230,0
|
|
20240904,184000,1365985370,18230,18230,18230,18230,0
|
|
20240904,183900,1365985370,18230,18230,18230,18230,0
|
|
20240904,183800,1365985370,18230,18230,18230,18230,0
|
|
20240904,183700,1365985370,18230,18230,18230,18230,0
|
|
20240904,183600,1365985370,18230,18230,18230,18230,0
|
|
20240904,183500,1365985370,18230,18230,18230,18230,0
|
|
20240904,183400,1365985370,18230,18230,18230,18230,0
|
|
20240904,183300,1365985370,18230,18230,18230,18230,0
|
|
20240904,183200,1365985370,18230,18230,18230,18230,0
|
|
20240904,183100,1365985370,18230,18230,18230,18230,0
|
|
20240904,183000,1365985370,18230,18230,18230,18230,0
|
|
20240904,182900,1365985370,18230,18230,18230,18230,0
|
|
20240904,182800,1365985370,18230,18230,18230,18230,0
|
|
20240904,182700,1365985370,18230,18230,18230,18230,0
|
|
20240904,182600,1365985370,18230,18230,18230,18230,0
|
|
20240904,182500,1365985370,18230,18230,18230,18230,1528
|
|
20240904,182400,1365985370,18230,18230,18230,18230,0
|
|
20240904,182300,1365985370,18230,18230,18230,18230,0
|
|
20240904,182200,1365985370,18230,18230,18230,18230,0
|
|
20240904,182100,1365985370,18230,18230,18230,18230,0
|
|
20240904,182000,1365985370,18230,18230,18230,18230,0
|
|
20240904,181900,1365985370,18230,18230,18230,18230,0
|
|
20240904,181800,1365985370,18230,18230,18230,18230,0
|
|
20240904,181700,1365985370,18230,18230,18230,18230,0
|
|
20240904,181600,1365985370,18230,18230,18230,18230,0
|
|
20240904,181500,1365985370,18230,18230,18230,18230,0
|
|
20240904,181400,1365985370,18230,18230,18230,18230,0
|
|
20240904,181300,1365985370,18230,18230,18230,18230,0
|
|
20240904,181200,1365985370,18230,18230,18230,18230,0
|
|
20240904,181100,1365985370,18230,18230,18230,18230,0
|
|
20240904,181000,1365985370,18230,18230,18230,18230,0
|
|
20240904,180900,1365985370,18230,18230,18230,18230,0
|
|
20240904,180800,1365985370,18230,18230,18230,18230,0
|
|
20240904,180700,1365985370,18230,18230,18230,18230,0
|
|
20240904,180600,1365985370,18230,18230,18230,18230,0
|
|
20240904,180500,1365985370,18230,18230,18230,18230,0
|
|
20240904,180400,1365985370,18230,18230,18230,18230,0
|
|
20240904,180300,1365985370,18230,18230,18230,18230,0
|
|
20240904,180200,1365985370,18230,18230,18230,18230,0
|
|
20240904,180100,1365985370,18230,18230,18230,18230,0
|
|
20240904,180000,1365985370,18230,18230,18230,18230,0
|
|
20240904,175900,1365985370,18230,18230,18230,18230,0
|
|
20240904,175800,1365985370,18230,18230,18230,18230,0
|
|
20240904,175700,1365985370,18230,18230,18230,18230,0
|
|
20240904,175600,1365985370,18230,18230,18230,18230,0
|
|
20240904,175500,1365985370,18230,18230,18230,18230,1528
|
|
20240904,175400,1365985370,18230,18230,18230,18230,0
|
|
20240904,175300,1365985370,18230,18230,18230,18230,0
|
|
20240904,175200,1365985370,18230,18230,18230,18230,0
|
|
20240904,175100,1365985370,18230,18230,18230,18230,0
|
|
20240904,175000,1365985370,18230,18230,18230,18230,0
|
|
20240904,174900,1365985370,18230,18230,18230,18230,0
|
|
20240904,174800,1365985370,18230,18230,18230,18230,0
|
|
20240904,174700,1365985370,18230,18230,18230,18230,0
|
|
20240904,174600,1365985370,18230,18230,18230,18230,0
|
|
20240904,174500,1365985370,18230,18230,18230,18230,0
|
|
20240904,174400,1365985370,18230,18230,18230,18230,0
|
|
20240904,174300,1365985370,18230,18230,18230,18230,0
|
|
20240904,174200,1365985370,18230,18230,18230,18230,0
|
|
20240904,174100,1365985370,18230,18230,18230,18230,0
|
|
20240904,174000,1365985370,18230,18230,18230,18230,0
|
|
20240904,173900,1365985370,18230,18230,18230,18230,0
|
|
20240904,173800,1365985370,18230,18230,18230,18230,0
|
|
20240904,173700,1365985370,18230,18230,18230,18230,0
|
|
20240904,173600,1365985370,18230,18230,18230,18230,0
|
|
20240904,173500,1365985370,18230,18230,18230,18230,0
|
|
20240904,173400,1365985370,18230,18230,18230,18230,0
|
|
20240904,173300,1365985370,18230,18230,18230,18230,0
|
|
20240904,173200,1365985370,18230,18230,18230,18230,0
|
|
20240904,173100,1365985370,18230,18230,18230,18230,0
|
|
20240904,173000,1365985370,18230,18230,18230,18230,0
|
|
20240904,172900,1365985370,18230,18230,18230,18230,0
|
|
20240904,172800,1365985370,18230,18230,18230,18230,0
|
|
20240904,172700,1365985370,18230,18230,18230,18230,0
|
|
20240904,172600,1365985370,18230,18230,18230,18230,0
|
|
20240904,172500,1365985370,18230,18230,18230,18230,1528
|
|
20240904,172400,1365985370,18230,18230,18230,18230,0
|
|
20240904,172300,1365985370,18230,18230,18230,18230,0
|
|
20240904,172200,1365985370,18230,18230,18230,18230,0
|
|
20240904,172100,1365985370,18230,18230,18230,18230,0
|
|
20240904,172000,1365985370,18230,18230,18230,18230,0
|
|
20240904,171900,1365985370,18230,18230,18230,18230,0
|
|
20240904,171800,1365985370,18230,18230,18230,18230,0
|
|
20240904,171700,1365985370,18230,18230,18230,18230,0
|
|
20240904,171600,1365985370,18230,18230,18230,18230,0
|
|
20240904,171500,1365985370,18230,18230,18230,18230,0
|
|
20240904,171400,1365985370,18230,18230,18230,18230,0
|
|
20240904,171300,1365985370,18230,18230,18230,18230,0
|
|
20240904,171200,1365985370,18230,18230,18230,18230,0
|
|
20240904,171100,1365985370,18230,18230,18230,18230,0
|
|
20240904,171000,1365985370,18230,18230,18230,18230,0
|
|
20240904,170900,1365985370,18230,18230,18230,18230,0
|
|
20240904,170800,1365985370,18230,18230,18230,18230,0
|
|
20240904,170700,1365985370,18230,18230,18230,18230,0
|
|
20240904,170600,1365985370,18230,18230,18230,18230,0
|
|
20240904,170500,1365985370,18230,18230,18230,18230,0
|
|
20240904,170400,1365985370,18230,18230,18230,18230,0
|
|
20240904,170300,1365985370,18230,18230,18230,18230,0
|
|
20240904,170200,1365985370,18230,18230,18230,18230,0
|
|
20240904,170100,1365985370,18230,18230,18230,18230,0
|
|
20240904,170000,1365985370,18230,18230,18230,18230,0
|
|
20240904,165900,1365985370,18230,18230,18230,18230,0
|
|
20240904,165800,1365985370,18230,18230,18230,18230,0
|
|
20240904,165700,1365985370,18230,18230,18230,18230,0
|
|
20240904,165600,1365985370,18230,18230,18230,18230,0
|
|
20240904,165500,1365985370,18230,18230,18230,18230,1528
|
|
20240904,165400,1365985370,18230,18230,18230,18230,0
|
|
20240904,165300,1365985370,18230,18230,18230,18230,0
|
|
20240904,165200,1365985370,18230,18230,18230,18230,0
|
|
20240904,165100,1365985370,18230,18230,18230,18230,0
|
|
20240904,165000,1365985370,18230,18230,18230,18230,0
|
|
20240904,164900,1365985370,18230,18230,18230,18230,0
|
|
20240904,164800,1365985370,18230,18230,18230,18230,0
|
|
20240904,164700,1365985370,18230,18230,18230,18230,0
|
|
20240904,164600,1365985370,18230,18230,18230,18230,0
|
|
20240904,164500,1365985370,18230,18230,18230,18230,0
|
|
20240904,164400,1365985370,18230,18230,18230,18230,0
|
|
20240904,164300,1365985370,18230,18230,18230,18230,0
|
|
20240904,164200,1365985370,18230,18230,18230,18230,0
|
|
20240904,164100,1365985370,18230,18230,18230,18230,0
|
|
20240904,164000,1365985370,18230,18230,18230,18230,0
|
|
20240904,163900,1365985370,18230,18230,18230,18230,0
|
|
20240904,163800,1365985370,18230,18230,18230,18230,0
|
|
20240904,163700,1365985370,18230,18230,18230,18230,0
|
|
20240904,163600,1365985370,18230,18230,18230,18230,0
|
|
20240904,163500,1365985370,18230,18230,18230,18230,0
|
|
20240904,163400,1365985370,18230,18230,18230,18230,0
|
|
20240904,163300,1365985370,18230,18230,18230,18230,0
|
|
20240904,163200,1365985370,18230,18230,18230,18230,0
|
|
20240904,163100,1365985370,18230,18230,18230,18230,0
|
|
20240904,163000,1365985370,18230,18230,18230,18230,0
|
|
20240904,162900,1365985370,18230,18230,18230,18230,0
|
|
20240904,162800,1365985370,18230,18230,18230,18230,0
|
|
20240904,162700,1365985370,18230,18230,18230,18230,0
|
|
20240904,162600,1365985370,18230,18230,18230,18230,0
|
|
20240904,162500,1365985370,18230,18230,18230,18230,1528
|
|
20240904,162400,1365985370,18230,18230,18230,18230,0
|
|
20240904,162300,1365985370,18230,18230,18230,18230,0
|
|
20240904,162200,1365985370,18230,18230,18230,18230,0
|
|
20240904,162100,1365985370,18230,18230,18230,18230,0
|
|
20240904,162000,1365985370,18230,18230,18230,18230,0
|
|
20240904,161900,1365985370,18230,18230,18230,18230,0
|
|
20240904,161800,1365985370,18230,18230,18230,18230,0
|
|
20240904,161700,1365985370,18230,18230,18230,18230,0
|
|
20240904,161600,1365985370,18230,18230,18230,18230,0
|
|
20240904,161500,1365985370,18230,18230,18230,18230,0
|
|
20240904,161400,1365985370,18230,18230,18230,18230,0
|
|
20240904,161300,1365985370,18230,18230,18230,18230,0
|
|
20240904,161200,1365985370,18230,18230,18230,18230,0
|
|
20240904,161100,1365985370,18230,18230,18230,18230,0
|
|
20240904,161000,1365985370,18230,18230,18230,18230,0
|
|
20240904,160900,1365985370,18230,18230,18230,18230,0
|
|
20240904,160800,1365985370,18230,18230,18230,18230,0
|
|
20240904,160700,1365985370,18230,18230,18230,18230,0
|
|
20240904,160600,1365985370,18230,18230,18230,18230,0
|
|
20240904,160500,1365985370,18230,18230,18230,18230,0
|
|
20240904,160400,1365985370,18230,18230,18230,18230,0
|
|
20240904,160300,1365985370,18230,18230,18230,18230,0
|
|
20240904,160200,1365985370,18230,18230,18230,18230,0
|
|
20240904,160100,1365985370,18230,18230,18230,18230,0
|
|
20240904,160000,1365985370,18230,18230,18230,18230,0
|
|
20240904,155900,1365985370,18230,18230,18230,18230,0
|
|
20240904,155800,1365985370,18230,18230,18230,18230,0
|
|
20240904,155700,1365985370,18230,18230,18230,18230,0
|
|
20240904,155600,1365985370,18230,18230,18230,18230,0
|
|
20240904,155500,1365985370,18230,18230,18230,18230,1528
|
|
20240904,155400,1365985370,18230,18230,18230,18230,0
|
|
20240904,155300,1365985370,18230,18230,18230,18230,0
|
|
20240904,155200,1365985370,18230,18230,18230,18230,0
|
|
20240904,155100,1365985370,18230,18230,18230,18230,0
|
|
20240904,155000,1365985370,18230,18230,18230,18230,0
|
|
20240904,154900,1365985370,18230,18230,18230,18230,0
|
|
20240904,154800,1365985370,18230,18230,18230,18230,0
|
|
20240904,154700,1365985370,18230,18230,18230,18230,0
|
|
20240904,154600,1365985370,18230,18230,18230,18230,0
|
|
20240904,154500,1365985370,18230,18230,18230,18230,0
|
|
20240904,154400,1365985370,18230,18230,18230,18230,0
|
|
20240904,154300,1365985370,18230,18230,18230,18230,0
|
|
20240904,154200,1365985370,18230,18230,18230,18230,0
|
|
20240904,154100,1365985370,18230,18230,18230,18230,0
|
|
20240904,154000,1365985370,18230,18230,18230,18230,0
|
|
20240904,153900,1365985370,18230,18230,18230,18230,0
|
|
20240904,153800,1365985370,18230,18230,18230,18230,0
|
|
20240904,153700,1365985370,18230,18230,18230,18230,0
|
|
20240904,153600,1365985370,18230,18230,18230,18230,0
|
|
20240904,153500,1365985370,18230,18230,18230,18230,0
|
|
20240904,153400,1365985370,18230,18230,18230,18230,0
|
|
20240904,153300,1365985370,18230,18230,18230,18230,0
|
|
20240904,153200,1365985370,18230,18230,18230,18230,0
|
|
20240904,153100,1365985370,18230,18230,18230,18230,0
|
|
20240904,153000,1365985370,18230,18230,18230,18230,1528
|
|
20240904,152900,1338129930,18260,18260,18260,18260,0
|
|
20240904,152800,1338129930,18260,18260,18260,18260,0
|
|
20240904,152700,1338129930,18260,18260,18260,18260,0
|
|
20240904,152600,1338129930,18260,18260,18260,18260,0
|
|
20240904,152500,1338129930,18260,18260,18260,18260,0
|
|
20240904,152400,1338129930,18260,18260,18260,18260,0
|
|
20240904,152300,1338129930,18260,18260,18260,18260,0
|
|
20240904,152200,1338129930,18260,18260,18260,18260,0
|
|
20240904,152100,1338129930,18260,18260,18260,18260,0
|
|
20240904,152000,1338129930,18260,18260,18260,18260,0
|
|
20240904,151900,1338129930,18260,18290,18290,18260,333
|
|
20240904,151800,1332045210,18290,18280,18290,18280,289
|
|
20240904,151700,1326762140,18300,18300,18300,18300,80
|
|
20240904,151600,1325298140,18290,18290,18290,18290,0
|
|
20240904,151500,1325298140,18290,18290,18290,18290,0
|
|
20240904,151400,1325298140,18290,18290,18290,18290,0
|
|
20240904,151300,1325298140,18290,18280,18290,18280,57
|
|
20240904,151200,1324255880,18300,18300,18300,18300,0
|
|
20240904,151100,1324255880,18300,18290,18300,18270,40
|
|
20240904,151000,1323524540,18280,18270,18290,18270,41
|
|
20240904,150900,1322774870,18300,18280,18300,18280,8
|
|
20240904,150800,1322628590,18280,18290,18290,18270,92
|
|
20240904,150700,1320946560,18300,18300,18300,18300,0
|
|
20240904,150600,1320946560,18300,18290,18300,18290,1000
|
|
20240904,150500,1302651380,18290,18290,18290,18290,28
|
|
20240904,150400,1302139260,18280,18280,18280,18280,129
|
|
20240904,150300,1299781140,18290,18290,18290,18290,113
|
|
20240904,150200,1297714370,18300,18300,18300,18300,47
|
|
20240904,150100,1296854270,18300,18300,18300,18300,2
|
|
20240904,150000,1296817670,18300,18290,18300,18290,168
|
|
20240904,145900,1293744900,18290,18290,18290,18280,441
|
|
20240904,145800,1285679320,18290,18280,18290,18280,73
|
|
20240904,145700,1284344410,18290,18290,18290,18290,27
|
|
20240904,145600,1283850580,18290,18290,18290,18290,685
|
|
20240904,145500,1271321930,18300,18290,18300,18290,29
|
|
20240904,145400,1270791240,18300,18300,18300,18300,7
|
|
20240904,145300,1270663140,18300,18290,18300,18290,57
|
|
20240904,145200,1269620340,18300,18300,18300,18300,27
|
|
20240904,145100,1269126240,18290,18290,18290,18290,0
|
|
20240904,145000,1269126240,18290,18300,18300,18290,86
|
|
20240904,144900,1267552740,18300,18300,18300,18300,20
|
|
20240904,144800,1267186740,18300,18290,18300,18290,81
|
|
20240904,144700,1265704740,18300,18300,18300,18300,27
|
|
20240904,144600,1265210640,18300,18300,18300,18300,1
|
|
20240904,144500,1265192340,18300,18300,18300,18300,906
|
|
20240904,144400,1248612540,18290,18300,18300,18290,42
|
|
20240904,144300,1247844060,18290,18290,18290,18290,0
|
|
20240904,144200,1247844060,18290,18330,18330,18290,353
|
|
20240904,144100,1241383280,18330,18330,18330,18330,0
|
|
20240904,144000,1241383280,18330,18330,18330,18330,27
|
|
20240904,143900,1240888370,18310,18310,18310,18310,0
|
|
20240904,143800,1240888370,18310,18340,18340,18310,1127
|
|
20240904,143700,1220250870,18330,18330,18330,18330,12
|
|
20240904,143600,1220030910,18350,18350,18350,18350,18
|
|
20240904,143500,1219700610,18360,18400,18400,18360,84
|
|
20240904,143400,1218156740,18390,18390,18390,18390,27
|
|
20240904,143300,1217660210,18380,18380,18380,18380,1
|
|
20240904,143200,1217641830,18400,18400,18400,18400,27
|
|
20240904,143100,1217145030,18400,18380,18400,18380,19
|
|
20240904,143000,1216795610,18390,18380,18390,18380,78
|
|
20240904,142900,1215361200,18380,18380,18380,18380,27
|
|
20240904,142800,1214864940,18400,18400,18400,18400,0
|
|
20240904,142700,1214864940,18400,18400,18400,18400,24
|
|
20240904,142600,1214423340,18340,18340,18340,18340,4
|
|
20240904,142500,1214349980,18340,18310,18340,18310,830
|
|
20240904,142400,1199144930,18310,18310,18310,18310,30
|
|
20240904,142300,1198595630,18300,18300,18300,18300,2
|
|
20240904,142200,1198559030,18290,18290,18290,18290,96
|
|
20240904,142100,1196803190,18290,18300,18300,18290,25
|
|
20240904,142000,1196345870,18310,18310,18310,18310,27
|
|
20240904,141900,1195851500,18280,18280,18280,18280,0
|
|
20240904,141800,1195851500,18280,18280,18280,18280,100
|
|
20240904,141700,1194023500,18280,18300,18300,18280,224
|
|
20240904,141600,1189928200,18300,18320,18320,18300,1394
|
|
20240904,141500,1164413810,18310,18310,18310,18310,636
|
|
20240904,141400,1152768650,18320,18340,18340,18320,79
|
|
20240904,141300,1151321330,18340,18340,18340,18340,45
|
|
20240904,141200,1150496030,18350,18350,18350,18350,10
|
|
20240904,141100,1150312530,18370,18310,18370,18310,28
|
|
20240904,141000,1149799790,18300,18380,18380,18300,1300
|
|
20240904,140900,1126007180,18390,18390,18390,18390,27
|
|
20240904,140800,1125510650,18390,18390,18390,18390,0
|
|
20240904,140700,1125510650,18390,18390,18390,18390,27
|
|
20240904,140600,1125014120,18390,18400,18400,18390,37
|
|
20240904,140500,1124333420,18390,18390,18390,18390,2
|
|
20240904,140400,1124296640,18400,18400,18400,18400,27
|
|
20240904,140300,1123799840,18400,18400,18400,18400,25
|
|
20240904,140200,1123339840,18400,18400,18400,18400,28
|
|
20240904,140100,1122824640,18410,18410,18410,18410,59
|
|
20240904,140000,1121738450,18400,18400,18400,18400,0
|
|
20240904,135900,1121738450,18400,18400,18400,18400,0
|
|
20240904,135800,1121738450,18400,18400,18400,18400,28
|
|
20240904,135700,1121223250,18410,18410,18410,18410,25
|
|
20240904,135600,1120763000,18380,18390,18410,18380,55
|
|
20240904,135500,1119751050,18410,18410,18410,18410,0
|
|
20240904,135400,1119751050,18410,18410,18410,18410,19
|
|
20240904,135300,1119401260,18410,18410,18410,18410,0
|
|
20240904,135200,1119401260,18410,18410,18410,18410,0
|
|
20240904,135100,1119401260,18410,18370,18410,18370,2
|
|
20240904,135000,1119364480,18370,18370,18370,18370,47
|
|
20240904,134900,1118501090,18410,18380,18410,18360,209
|
|
20240904,134800,1114659230,18410,18410,18410,18410,0
|
|
20240904,134700,1114659230,18410,18410,18410,18410,28
|
|
20240904,134600,1114143750,18410,18410,18410,18360,54
|
|
20240904,134500,1113150910,18430,18430,18430,18430,0
|
|
20240904,134400,1113150910,18430,18430,18430,18430,27
|
|
20240904,134300,1112653300,18490,18490,18490,18490,0
|
|
20240904,134200,1112653300,18490,18490,18490,18490,0
|
|
20240904,134100,1112653300,18490,18330,18490,18330,35
|
|
20240904,134000,1112009970,18320,18310,18320,18310,81
|
|
20240904,133900,1110526590,18300,18290,18300,18290,138
|
|
20240904,133800,1108001750,18280,18280,18280,18280,0
|
|
20240904,133700,1108001750,18280,18280,18280,18280,0
|
|
20240904,133600,1108001750,18280,18280,18280,18280,301
|
|
20240904,133500,1102499470,18280,18280,18280,18280,2
|
|
20240904,133400,1102462910,18270,18270,18270,18270,0
|
|
20240904,133300,1102462910,18270,18280,18310,18270,1857
|
|
20240904,133200,1068516140,18280,18280,18280,18280,20
|
|
20240904,133100,1068150540,18280,18290,18290,18280,478
|
|
20240904,133000,1059412650,18290,18290,18290,18290,143
|
|
20240904,132900,1056797180,18300,18290,18300,18290,41
|
|
20240904,132800,1056047020,18300,18300,18300,18300,88
|
|
20240904,132700,1054436620,18310,18320,18320,18310,76
|
|
20240904,132600,1053045040,18330,18340,18340,18330,64
|
|
20240904,132500,1051871650,18330,18340,18340,18330,218
|
|
20240904,132400,1047875620,18350,18350,18350,18350,27
|
|
20240904,132300,1047380170,18350,18350,18350,18350,27
|
|
20240904,132200,1046884720,18360,18340,18360,18340,108
|
|
20240904,132100,1044903980,18340,18370,18370,18340,72
|
|
20240904,132000,1043583410,18380,18380,18380,18380,0
|
|
20240904,131900,1043583410,18380,18390,18390,18370,137
|
|
20240904,131800,1041065050,18380,18380,18380,18380,64
|
|
20240904,131700,1039888730,18380,18380,18380,18380,31
|
|
20240904,131600,1039318950,18390,18390,18390,18390,27
|
|
20240904,131500,1038822420,18400,18400,18400,18400,0
|
|
20240904,131400,1038822420,18400,18400,18400,18400,0
|
|
20240904,131300,1038822420,18400,18400,18400,18400,54
|
|
20240904,131200,1037828820,18400,18400,18400,18400,0
|
|
20240904,131100,1037828820,18400,18400,18400,18400,29
|
|
20240904,131000,1037295220,18400,18400,18400,18400,53
|
|
20240904,130900,1036320020,18400,18400,18400,18400,0
|
|
20240904,130800,1036320020,18400,18400,18400,18400,5
|
|
20240904,130700,1036228020,18390,18390,18390,18390,0
|
|
20240904,130600,1036228020,18390,18380,18390,18370,198
|
|
20240904,130500,1032587770,18370,18360,18370,18360,91
|
|
20240904,130400,1030916440,18360,18360,18360,18360,0
|
|
20240904,130300,1030916440,18360,18360,18360,18360,20
|
|
20240904,130200,1030549240,18370,18370,18370,18370,0
|
|
20240904,130100,1030549240,18370,18350,18370,18350,98
|
|
20240904,130000,1028750130,18350,18340,18350,18340,27
|
|
20240904,125900,1028254770,18340,18340,18340,18330,42
|
|
20240904,125800,1027484500,18340,18360,18360,18340,63
|
|
20240904,125700,1026329000,18360,18370,18370,18360,9
|
|
20240904,125600,1026163700,18370,18370,18370,18370,26
|
|
20240904,125500,1025686080,18360,18380,18380,18360,65
|
|
20240904,125400,1024491710,18380,18380,18380,18380,7
|
|
20240904,125300,1024363050,18370,18380,18380,18370,56
|
|
20240904,125200,1023334040,18380,18360,18380,18360,31
|
|
20240904,125100,1022764800,18380,18380,18380,18380,7
|
|
20240904,125000,1022636140,18380,18380,18380,18380,3
|
|
20240904,124900,1022581000,18340,18380,18380,18340,4
|
|
20240904,124800,1022507520,18380,18380,18380,18380,6
|
|
20240904,124700,1022397240,18320,18320,18320,18320,46
|
|
20240904,124600,1021554520,18310,18310,18310,18310,0
|
|
20240904,124500,1021554520,18310,18370,18370,18310,110
|
|
20240904,124400,1019538080,18370,18380,18380,18370,13
|
|
20240904,124300,1019299210,18380,18380,18380,18380,48
|
|
20240904,124200,1018416970,18370,18380,18380,18370,35
|
|
20240904,124100,1017773680,18390,18390,18390,18370,129
|
|
20240904,124000,1015403480,18370,18370,18370,18370,54
|
|
20240904,123900,1014411500,18370,18370,18370,18370,7
|
|
20240904,123800,1014282910,18380,18380,18380,18380,30
|
|
20240904,123700,1013731510,18370,18380,18390,18370,63
|
|
20240904,123600,1012573520,18380,18370,18380,18370,11
|
|
20240904,123500,1012371370,18370,18360,18370,18360,50
|
|
20240904,123400,1011453340,18350,18350,18350,18350,53
|
|
20240904,123300,1010480790,18360,18360,18360,18360,10
|
|
20240904,123200,1010297190,18360,18360,18360,18360,9
|
|
20240904,123100,1010131950,18300,18380,18380,18300,512
|
|
20240904,123000,1000755150,18390,18380,18390,18380,10
|
|
20240904,122900,1000571280,18380,18380,18380,18380,1
|
|
20240904,122800,1000552900,18390,18380,18390,18380,80
|
|
20240904,122700,999082230,18390,18410,18430,18390,600
|
|
20240904,122600,988046330,18410,18420,18420,18410,244
|
|
20240904,122500,983554250,18420,18430,18430,18420,59
|
|
20240904,122400,982467020,18440,18440,18450,18440,10
|
|
20240904,122300,982282550,18440,18440,18450,18440,41
|
|
20240904,122200,981526240,18450,18440,18450,18440,44
|
|
20240904,122100,980714580,18450,18450,18450,18450,8
|
|
20240904,122000,980566980,18430,18440,18440,18430,200
|
|
20240904,121900,976880890,18450,18450,18450,18450,3
|
|
20240904,121800,976825540,18450,18450,18450,18450,37
|
|
20240904,121700,976142890,18440,18440,18440,18440,26
|
|
20240904,121600,975663450,18430,18440,18440,18430,100
|
|
20240904,121500,973820430,18450,18440,18450,18440,82
|
|
20240904,121400,972308080,18430,18430,18430,18430,0
|
|
20240904,121300,972308080,18430,18430,18430,18430,19
|
|
20240904,121200,971957910,18460,18460,18460,18460,40
|
|
20240904,121100,971219510,18460,18460,18460,18460,4
|
|
20240904,121000,971145670,18460,18460,18460,18460,27
|
|
20240904,120900,970647250,18460,18460,18460,18460,37
|
|
20240904,120800,969964230,18450,18450,18450,18450,20
|
|
20240904,120700,969595230,18460,18460,18460,18460,26
|
|
20240904,120600,969115270,18450,18460,18460,18450,114
|
|
20240904,120500,967011830,18460,18460,18460,18450,54
|
|
20240904,120400,966015230,18460,18460,18460,18460,27
|
|
20240904,120300,965516810,18460,18460,18460,18460,11
|
|
20240904,120200,965313750,18460,18460,18460,18460,27
|
|
20240904,120100,964815330,18450,18450,18450,18450,165
|
|
20240904,120000,961771080,18450,18460,18460,18450,40
|
|
20240904,115900,961033020,18450,18460,18460,18450,37
|
|
20240904,115800,960350300,18460,18460,18460,18460,1
|
|
20240904,115700,960331840,18460,18450,18460,18440,87
|
|
20240904,115600,958726770,18440,18440,18440,18440,0
|
|
20240904,115500,958726770,18440,18440,18440,18440,2
|
|
20240904,115400,958689890,18460,18460,18460,18460,10
|
|
20240904,115300,958505290,18440,18470,18470,18440,1164
|
|
20240904,115200,937018230,18480,18480,18480,18470,19
|
|
20240904,115100,936667150,18470,18480,18480,18470,69
|
|
20240904,115000,935392590,18480,18480,18480,18480,56
|
|
20240904,114900,934357710,18480,18480,18480,18480,4
|
|
20240904,114800,934283790,18480,18460,18480,18460,34
|
|
20240904,114700,933656010,18440,18440,18440,18440,0
|
|
20240904,114600,933656010,18440,18490,18490,18440,104
|
|
20240904,114500,931737770,18490,18480,18490,18480,80
|
|
20240904,114400,930258770,18490,18490,18490,18490,56
|
|
20240904,114300,929223330,18490,18490,18490,18490,13
|
|
20240904,114200,928982960,18490,18490,18490,18490,34
|
|
20240904,114100,928354300,18490,18490,18490,18490,4
|
|
20240904,114000,928280340,18490,18490,18490,18490,3
|
|
20240904,113900,928224870,18490,18490,18490,18490,7
|
|
20240904,113800,928095440,18490,18490,18490,18490,30
|
|
20240904,113700,927540740,18440,18500,18500,18440,226
|
|
20240904,113600,923372520,18500,18500,18500,18500,38
|
|
20240904,113500,922669520,18500,18470,18500,18470,22
|
|
20240904,113400,922262910,18470,18470,18470,18470,34
|
|
20240904,113300,921634930,18470,18470,18470,18440,9
|
|
20240904,113200,921468730,18430,18430,18430,18430,0
|
|
20240904,113100,921468730,18430,18430,18430,18430,114
|
|
20240904,113000,919367710,18430,18450,18450,18430,192
|
|
20240904,112900,915828950,18450,18490,18490,18450,340
|
|
20240904,112800,909550480,18490,18490,18490,18490,3
|
|
20240904,112700,909495010,18480,18480,18480,18460,101
|
|
20240904,112600,907629450,18490,18470,18490,18470,59
|
|
20240904,112500,906538920,18500,18500,18500,18500,10
|
|
20240904,112400,906353920,18460,18500,18500,18460,28
|
|
20240904,112300,905836880,18500,18500,18500,18500,0
|
|
20240904,112200,905836880,18500,18430,18500,18410,99
|
|
20240904,112100,904012190,18440,18530,18530,18440,6346
|
|
20240904,112000,786608980,18520,18530,18530,18520,101
|
|
20240904,111900,784738200,18520,18560,18560,18520,107
|
|
20240904,111800,782753790,18540,18540,18560,18540,103
|
|
20240904,111700,780843280,18510,18550,18560,18510,182
|
|
20240904,111600,777472950,18550,18550,18550,18520,38
|
|
20240904,111500,776768270,18510,18510,18510,18510,0
|
|
20240904,111400,776768270,18510,18530,18570,18500,120
|
|
20240904,111300,774545050,18520,18490,18520,18490,438
|
|
20240904,111200,766440510,18490,18490,18490,18490,41
|
|
20240904,111100,765682420,18490,18490,18490,18490,54
|
|
20240904,111000,764683960,18490,18490,18490,18490,11
|
|
20240904,110900,764480570,18490,18490,18490,18490,27
|
|
20240904,110800,763981340,18480,18460,18480,18460,55
|
|
20240904,110700,762965670,18460,18450,18460,18450,37
|
|
20240904,110600,762282930,18450,18440,18450,18440,31
|
|
20240904,110500,761711200,18430,18460,18460,18430,34
|
|
20240904,110400,761084210,18460,18460,18460,18460,34
|
|
20240904,110300,760456570,18450,18460,18460,18450,31
|
|
20240904,110200,759884350,18450,18450,18450,18450,0
|
|
20240904,110100,759884350,18450,18490,18490,18450,33
|
|
20240904,110000,759275220,18490,18440,18500,18440,171
|
|
20240904,105900,756119920,18440,18450,18450,18440,91
|
|
20240904,105800,754441220,18450,18440,18450,18440,11
|
|
20240904,105700,754238310,18440,18440,18440,18440,0
|
|
20240904,105600,754238310,18440,18480,18480,18440,30
|
|
20240904,105500,753684990,18480,18430,18480,18430,8
|
|
20240904,105400,753537200,18490,18440,18490,18440,100
|
|
20240904,105300,751689310,18440,18430,18440,18420,49
|
|
20240904,105200,750786530,18430,18430,18430,18420,31
|
|
20240904,105100,750215280,18430,18430,18430,18430,40
|
|
20240904,105000,749478080,18430,18430,18430,18430,59
|
|
20240904,104900,748390710,18430,18430,18430,18430,40
|
|
20240904,104800,747653510,18420,18420,18430,18420,23
|
|
20240904,104700,747229830,18430,18440,18440,18430,12
|
|
20240904,104600,747008620,18440,18430,18440,18430,47
|
|
20240904,104500,746142110,18440,18440,18440,18440,0
|
|
20240904,104400,746142110,18440,18420,18440,18420,18
|
|
20240904,104300,745810390,18440,18430,18440,18430,42
|
|
20240904,104200,745036220,18420,18430,18440,18420,46
|
|
20240904,104100,744188610,18430,18420,18430,18420,32
|
|
20240904,104000,743599150,18420,18400,18420,18400,84
|
|
20240904,103900,742053430,18400,18410,18410,18400,18
|
|
20240904,103800,741722090,18410,18410,18410,18410,16
|
|
20240904,103700,741427530,18400,18400,18400,18400,7
|
|
20240904,103600,741298730,18400,18390,18400,18390,210
|
|
20240904,103500,737436620,18390,18390,18390,18390,0
|
|
20240904,103400,737436620,18390,18360,18390,18360,145
|
|
20240904,103300,734773230,18350,18350,18350,18350,55
|
|
20240904,103200,733763980,18340,18340,18340,18340,0
|
|
20240904,103100,733763980,18340,18330,18340,18310,75
|
|
20240904,103000,732389480,18340,18330,18340,18330,55
|
|
20240904,102900,731381220,18320,18330,18330,18320,23
|
|
20240904,102800,730959650,18330,18330,18330,18330,31
|
|
20240904,102700,730391420,18320,18320,18320,18320,24
|
|
20240904,102600,729951740,18320,18320,18320,18320,0
|
|
20240904,102500,729951740,18320,18330,18330,18320,35
|
|
20240904,102400,729310270,18330,18310,18330,18310,26
|
|
20240904,102300,728834150,18300,18340,18340,18300,200
|
|
20240904,102200,725172090,18350,18350,18350,18350,20
|
|
20240904,102100,724805090,18340,18310,18340,18300,209
|
|
20240904,102000,720980000,18340,18340,18340,18340,0
|
|
20240904,101900,720980000,18340,18320,18340,18320,81
|
|
20240904,101800,719495380,18320,18320,18320,18320,2
|
|
20240904,101700,719458740,18320,18330,18330,18320,51
|
|
20240904,101600,718523920,18330,18330,18330,18330,5
|
|
20240904,101500,718432270,18280,18340,18340,18280,840
|
|
20240904,101400,703067990,18300,18300,18300,18300,0
|
|
20240904,101300,703067990,18300,18300,18300,18300,505
|
|
20240904,101200,693826490,18290,18290,18290,18290,0
|
|
20240904,101100,693826490,18290,18440,18440,18290,1068
|
|
20240904,101000,674275020,18450,18440,18450,18440,28
|
|
20240904,100900,673758430,18490,18490,18490,18490,0
|
|
20240904,100800,673758430,18490,18490,18490,18490,26
|
|
20240904,100700,673277690,18430,18440,18500,18430,107
|
|
20240904,100600,671303440,18440,18500,18510,18440,151
|
|
20240904,100500,668512930,18450,18430,18450,18430,103
|
|
20240904,100400,666613600,18430,18430,18450,18430,1350
|
|
20240904,100300,641732860,18430,18430,18430,18430,11
|
|
20240904,100200,641530130,18430,18350,18430,18350,198
|
|
20240904,100100,637885450,18350,18350,18350,18350,10
|
|
20240904,100000,637701950,18300,18270,18300,18270,570
|
|
20240904,095900,627273260,18230,18230,18230,18230,30
|
|
20240904,095800,626726360,18220,18220,18220,18220,1
|
|
20240904,095700,626708140,18270,18270,18280,18190,1358
|
|
20240904,095600,601942950,18210,18260,18270,18210,963
|
|
20240904,095500,584402400,18260,18220,18260,18210,952
|
|
20240904,095400,567052500,18220,18260,18260,18220,677
|
|
20240904,095300,554706730,18250,18250,18250,18250,0
|
|
20240904,095200,554706730,18250,18250,18250,18250,1
|
|
20240904,095100,554688480,18200,18190,18200,18190,22
|
|
20240904,095000,554288100,18190,18260,18260,18190,1986
|
|
20240904,094900,518132070,18270,18280,18280,18270,33
|
|
20240904,094800,517528850,18220,18250,18260,18220,747
|
|
20240904,094700,503913860,18270,18280,18280,18270,221
|
|
20240904,094600,499876170,18280,18250,18280,18250,336
|
|
20240904,094500,493739070,18200,18290,18290,18200,2056
|
|
20240904,094400,456227240,18300,18330,18330,18300,1077
|
|
20240904,094300,436506190,18330,18350,18350,18330,135
|
|
20240904,094200,434031050,18350,18350,18350,18340,144
|
|
20240904,094100,431389540,18350,18350,18350,18350,200
|
|
20240904,094000,427719540,18340,18350,18420,18340,317
|
|
20240904,093900,421904540,18350,18360,18360,18350,508
|
|
20240904,093800,412582540,18370,18380,18380,18370,274
|
|
20240904,093700,407549060,18430,18400,18430,18400,196
|
|
20240904,093600,403942060,18430,18430,18430,18430,3
|
|
20240904,093500,403886770,18430,18390,18430,18390,325
|
|
20240904,093400,397903070,18390,18350,18390,18350,38
|
|
20240904,093300,397205250,18380,18380,18380,18380,55
|
|
20240904,093200,396194350,18380,18380,18380,18380,50
|
|
20240904,093100,395275350,18380,18370,18400,18300,1734
|
|
20240904,093000,363504820,18370,18400,18400,18360,539
|
|
20240904,092900,353604610,18400,18390,18410,18360,655
|
|
20240904,092800,341570950,18390,18380,18390,18380,220
|
|
20240904,092700,337527220,18380,18430,18430,18380,623
|
|
20240904,092600,326067110,18450,18380,18450,18360,425
|
|
20240904,092500,318247940,18440,18450,18450,18390,3376
|
|
20240904,092400,256106480,18450,18470,18470,18450,124
|
|
20240904,092300,253818460,18470,18490,18520,18460,354
|
|
20240904,092200,247277730,18480,18500,18520,18480,298
|
|
20240904,092100,241768290,18490,18510,18510,18490,506
|
|
20240904,092000,232409830,18500,18500,18500,18500,61
|
|
20240904,091900,231281330,18570,18500,18570,18500,52
|
|
20240904,091800,230318910,18590,18550,18600,18500,624
|
|
20240904,091700,218761470,18550,18600,18600,18530,625
|
|
20240904,091600,207163590,18630,18680,18680,18600,3377
|
|
20240904,091500,144292280,18680,18680,18680,18680,3
|
|
20240904,091400,144236240,18650,18650,18650,18650,0
|
|
20240904,091300,144236240,18650,18650,18650,18650,101
|
|
20240904,091200,142352590,18700,18620,18700,18620,14
|
|
20240904,091100,142091590,18620,18610,18620,18600,529
|
|
20240904,091000,132250100,18600,18630,18630,18600,549
|
|
20240904,090900,122037430,18700,18720,18720,18700,11
|
|
20240904,090800,121831590,18720,18720,18720,18630,44
|
|
20240904,090700,121009740,18720,18670,18720,18650,694
|
|
20240904,090600,108064080,18750,18750,18790,18750,306
|
|
20240904,090500,102326540,18660,18720,18750,18650,125
|
|
20240904,090400,99991680,18720,18710,18720,18710,3033
|
|
20240904,090300,43243920,18650,18650,18650,18650,20
|
|
20240904,090200,42870920,18600,18600,18600,18600,389
|
|
20240904,090100,35635520,18600,18710,18710,18600,70
|
|
20240904,090000,34331220,18710,18710,18710,18600,1838
|