656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,195200,4136040190,16120,16120,16120,16120,0
|
|
20240906,195100,4136040190,16120,16120,16120,16120,0
|
|
20240906,195000,4136040190,16120,16120,16120,16120,0
|
|
20240906,194900,4136040190,16120,16120,16120,16120,0
|
|
20240906,194800,4136040190,16120,16120,16120,16120,0
|
|
20240906,194700,4136040190,16120,16120,16120,16120,0
|
|
20240906,194600,4136040190,16120,16120,16120,16120,0
|
|
20240906,194500,4136040190,16120,16120,16120,16120,0
|
|
20240906,194400,4136040190,16120,16120,16120,16120,0
|
|
20240906,194300,4136040190,16120,16120,16120,16120,0
|
|
20240906,194200,4136040190,16120,16120,16120,16120,0
|
|
20240906,194100,4136040190,16120,16120,16120,16120,0
|
|
20240906,194000,4136040190,16120,16120,16120,16120,0
|
|
20240906,193900,4136040190,16120,16120,16120,16120,0
|
|
20240906,193800,4136040190,16120,16120,16120,16120,0
|
|
20240906,193700,4136040190,16120,16120,16120,16120,0
|
|
20240906,193600,4136040190,16120,16120,16120,16120,0
|
|
20240906,193500,4136040190,16120,16120,16120,16120,0
|
|
20240906,193400,4136040190,16120,16120,16120,16120,0
|
|
20240906,193300,4136040190,16120,16120,16120,16120,0
|
|
20240906,193200,4136040190,16120,16120,16120,16120,0
|
|
20240906,193100,4136040190,16120,16120,16120,16120,0
|
|
20240906,193000,4136040190,16120,16120,16120,16120,0
|
|
20240906,192900,4136040190,16120,16120,16120,16120,0
|
|
20240906,192800,4136040190,16120,16120,16120,16120,0
|
|
20240906,192700,4136040190,16120,16120,16120,16120,0
|
|
20240906,192600,4136040190,16120,16120,16120,16120,0
|
|
20240906,192500,4136040190,16120,16120,16120,16120,0
|
|
20240906,192400,4136040190,16120,16120,16120,16120,0
|
|
20240906,192300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,192200,4136040190,16120,16120,16120,16120,0
|
|
20240906,192100,4136040190,16120,16120,16120,16120,0
|
|
20240906,192000,4136040190,16120,16120,16120,16120,0
|
|
20240906,191900,4136040190,16120,16120,16120,16120,0
|
|
20240906,191800,4136040190,16120,16120,16120,16120,0
|
|
20240906,191700,4136040190,16120,16120,16120,16120,0
|
|
20240906,191600,4136040190,16120,16120,16120,16120,0
|
|
20240906,191500,4136040190,16120,16120,16120,16120,0
|
|
20240906,191400,4136040190,16120,16120,16120,16120,0
|
|
20240906,191300,4136040190,16120,16120,16120,16120,0
|
|
20240906,191200,4136040190,16120,16120,16120,16120,0
|
|
20240906,191100,4136040190,16120,16120,16120,16120,0
|
|
20240906,191000,4136040190,16120,16120,16120,16120,0
|
|
20240906,190900,4136040190,16120,16120,16120,16120,0
|
|
20240906,190800,4136040190,16120,16120,16120,16120,0
|
|
20240906,190700,4136040190,16120,16120,16120,16120,0
|
|
20240906,190600,4136040190,16120,16120,16120,16120,0
|
|
20240906,190500,4136040190,16120,16120,16120,16120,0
|
|
20240906,190400,4136040190,16120,16120,16120,16120,0
|
|
20240906,190300,4136040190,16120,16120,16120,16120,0
|
|
20240906,190200,4136040190,16120,16120,16120,16120,0
|
|
20240906,190100,4136040190,16120,16120,16120,16120,0
|
|
20240906,190000,4136040190,16120,16120,16120,16120,0
|
|
20240906,185900,4136040190,16120,16120,16120,16120,0
|
|
20240906,185800,4136040190,16120,16120,16120,16120,0
|
|
20240906,185700,4136040190,16120,16120,16120,16120,0
|
|
20240906,185600,4136040190,16120,16120,16120,16120,0
|
|
20240906,185500,4136040190,16120,16120,16120,16120,0
|
|
20240906,185400,4136040190,16120,16120,16120,16120,0
|
|
20240906,185300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,185200,4136040190,16120,16120,16120,16120,0
|
|
20240906,185100,4136040190,16120,16120,16120,16120,0
|
|
20240906,185000,4136040190,16120,16120,16120,16120,0
|
|
20240906,184900,4136040190,16120,16120,16120,16120,0
|
|
20240906,184800,4136040190,16120,16120,16120,16120,0
|
|
20240906,184700,4136040190,16120,16120,16120,16120,0
|
|
20240906,184600,4136040190,16120,16120,16120,16120,0
|
|
20240906,184500,4136040190,16120,16120,16120,16120,0
|
|
20240906,184400,4136040190,16120,16120,16120,16120,0
|
|
20240906,184300,4136040190,16120,16120,16120,16120,0
|
|
20240906,184200,4136040190,16120,16120,16120,16120,0
|
|
20240906,184100,4136040190,16120,16120,16120,16120,0
|
|
20240906,184000,4136040190,16120,16120,16120,16120,0
|
|
20240906,183900,4136040190,16120,16120,16120,16120,0
|
|
20240906,183800,4136040190,16120,16120,16120,16120,0
|
|
20240906,183700,4136040190,16120,16120,16120,16120,0
|
|
20240906,183600,4136040190,16120,16120,16120,16120,0
|
|
20240906,183500,4136040190,16120,16120,16120,16120,0
|
|
20240906,183400,4136040190,16120,16120,16120,16120,0
|
|
20240906,183300,4136040190,16120,16120,16120,16120,0
|
|
20240906,183200,4136040190,16120,16120,16120,16120,0
|
|
20240906,183100,4136040190,16120,16120,16120,16120,0
|
|
20240906,183000,4136040190,16120,16120,16120,16120,0
|
|
20240906,182900,4136040190,16120,16120,16120,16120,0
|
|
20240906,182800,4136040190,16120,16120,16120,16120,0
|
|
20240906,182700,4136040190,16120,16120,16120,16120,0
|
|
20240906,182600,4136040190,16120,16120,16120,16120,0
|
|
20240906,182500,4136040190,16120,16120,16120,16120,0
|
|
20240906,182400,4136040190,16120,16120,16120,16120,0
|
|
20240906,182300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,182200,4136040190,16120,16120,16120,16120,0
|
|
20240906,182100,4136040190,16120,16120,16120,16120,0
|
|
20240906,182000,4136040190,16120,16120,16120,16120,0
|
|
20240906,181900,4136040190,16120,16120,16120,16120,0
|
|
20240906,181800,4136040190,16120,16120,16120,16120,0
|
|
20240906,181700,4136040190,16120,16120,16120,16120,0
|
|
20240906,181600,4136040190,16120,16120,16120,16120,0
|
|
20240906,181500,4136040190,16120,16120,16120,16120,0
|
|
20240906,181400,4136040190,16120,16120,16120,16120,0
|
|
20240906,181300,4136040190,16120,16120,16120,16120,0
|
|
20240906,181200,4136040190,16120,16120,16120,16120,0
|
|
20240906,181100,4136040190,16120,16120,16120,16120,0
|
|
20240906,181000,4136040190,16120,16120,16120,16120,0
|
|
20240906,180900,4136040190,16120,16120,16120,16120,0
|
|
20240906,180800,4136040190,16120,16120,16120,16120,0
|
|
20240906,180700,4136040190,16120,16120,16120,16120,0
|
|
20240906,180600,4136040190,16120,16120,16120,16120,0
|
|
20240906,180500,4136040190,16120,16120,16120,16120,0
|
|
20240906,180400,4136040190,16120,16120,16120,16120,0
|
|
20240906,180300,4136040190,16120,16120,16120,16120,0
|
|
20240906,180200,4136040190,16120,16120,16120,16120,0
|
|
20240906,180100,4136040190,16120,16120,16120,16120,0
|
|
20240906,180000,4136040190,16120,16120,16120,16120,0
|
|
20240906,175900,4136040190,16120,16120,16120,16120,0
|
|
20240906,175800,4136040190,16120,16120,16120,16120,0
|
|
20240906,175700,4136040190,16120,16120,16120,16120,0
|
|
20240906,175600,4136040190,16120,16120,16120,16120,0
|
|
20240906,175500,4136040190,16120,16120,16120,16120,0
|
|
20240906,175400,4136040190,16120,16120,16120,16120,0
|
|
20240906,175300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,175200,4136040190,16120,16120,16120,16120,0
|
|
20240906,175100,4136040190,16120,16120,16120,16120,0
|
|
20240906,175000,4136040190,16120,16120,16120,16120,0
|
|
20240906,174900,4136040190,16120,16120,16120,16120,0
|
|
20240906,174800,4136040190,16120,16120,16120,16120,0
|
|
20240906,174700,4136040190,16120,16120,16120,16120,0
|
|
20240906,174600,4136040190,16120,16120,16120,16120,0
|
|
20240906,174500,4136040190,16120,16120,16120,16120,0
|
|
20240906,174400,4136040190,16120,16120,16120,16120,0
|
|
20240906,174300,4136040190,16120,16120,16120,16120,0
|
|
20240906,174200,4136040190,16120,16120,16120,16120,0
|
|
20240906,174100,4136040190,16120,16120,16120,16120,0
|
|
20240906,174000,4136040190,16120,16120,16120,16120,0
|
|
20240906,173900,4136040190,16120,16120,16120,16120,0
|
|
20240906,173800,4136040190,16120,16120,16120,16120,0
|
|
20240906,173700,4136040190,16120,16120,16120,16120,0
|
|
20240906,173600,4136040190,16120,16120,16120,16120,0
|
|
20240906,173500,4136040190,16120,16120,16120,16120,0
|
|
20240906,173400,4136040190,16120,16120,16120,16120,0
|
|
20240906,173300,4136040190,16120,16120,16120,16120,0
|
|
20240906,173200,4136040190,16120,16120,16120,16120,0
|
|
20240906,173100,4136040190,16120,16120,16120,16120,0
|
|
20240906,173000,4136040190,16120,16120,16120,16120,0
|
|
20240906,172900,4136040190,16120,16120,16120,16120,0
|
|
20240906,172800,4136040190,16120,16120,16120,16120,0
|
|
20240906,172700,4136040190,16120,16120,16120,16120,0
|
|
20240906,172600,4136040190,16120,16120,16120,16120,0
|
|
20240906,172500,4136040190,16120,16120,16120,16120,0
|
|
20240906,172400,4136040190,16120,16120,16120,16120,0
|
|
20240906,172300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,172200,4136040190,16120,16120,16120,16120,0
|
|
20240906,172100,4136040190,16120,16120,16120,16120,0
|
|
20240906,172000,4136040190,16120,16120,16120,16120,0
|
|
20240906,171900,4136040190,16120,16120,16120,16120,0
|
|
20240906,171800,4136040190,16120,16120,16120,16120,0
|
|
20240906,171700,4136040190,16120,16120,16120,16120,0
|
|
20240906,171600,4136040190,16120,16120,16120,16120,0
|
|
20240906,171500,4136040190,16120,16120,16120,16120,0
|
|
20240906,171400,4136040190,16120,16120,16120,16120,0
|
|
20240906,171300,4136040190,16120,16120,16120,16120,0
|
|
20240906,171200,4136040190,16120,16120,16120,16120,0
|
|
20240906,171100,4136040190,16120,16120,16120,16120,0
|
|
20240906,171000,4136040190,16120,16120,16120,16120,0
|
|
20240906,170900,4136040190,16120,16120,16120,16120,0
|
|
20240906,170800,4136040190,16120,16120,16120,16120,0
|
|
20240906,170700,4136040190,16120,16120,16120,16120,0
|
|
20240906,170600,4136040190,16120,16120,16120,16120,0
|
|
20240906,170500,4136040190,16120,16120,16120,16120,0
|
|
20240906,170400,4136040190,16120,16120,16120,16120,0
|
|
20240906,170300,4136040190,16120,16120,16120,16120,0
|
|
20240906,170200,4136040190,16120,16120,16120,16120,0
|
|
20240906,170100,4136040190,16120,16120,16120,16120,0
|
|
20240906,170000,4136040190,16120,16120,16120,16120,0
|
|
20240906,165900,4136040190,16120,16120,16120,16120,0
|
|
20240906,165800,4136040190,16120,16120,16120,16120,0
|
|
20240906,165700,4136040190,16120,16120,16120,16120,0
|
|
20240906,165600,4136040190,16120,16120,16120,16120,0
|
|
20240906,165500,4136040190,16120,16120,16120,16120,0
|
|
20240906,165400,4136040190,16120,16120,16120,16120,0
|
|
20240906,165300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,165200,4136040190,16120,16120,16120,16120,0
|
|
20240906,165100,4136040190,16120,16120,16120,16120,0
|
|
20240906,165000,4136040190,16120,16120,16120,16120,0
|
|
20240906,164900,4136040190,16120,16120,16120,16120,0
|
|
20240906,164800,4136040190,16120,16120,16120,16120,0
|
|
20240906,164700,4136040190,16120,16120,16120,16120,0
|
|
20240906,164600,4136040190,16120,16120,16120,16120,0
|
|
20240906,164500,4136040190,16120,16120,16120,16120,0
|
|
20240906,164400,4136040190,16120,16120,16120,16120,0
|
|
20240906,164300,4136040190,16120,16120,16120,16120,0
|
|
20240906,164200,4136040190,16120,16120,16120,16120,0
|
|
20240906,164100,4136040190,16120,16120,16120,16120,0
|
|
20240906,164000,4136040190,16120,16120,16120,16120,0
|
|
20240906,163900,4136040190,16120,16120,16120,16120,0
|
|
20240906,163800,4136040190,16120,16120,16120,16120,0
|
|
20240906,163700,4136040190,16120,16120,16120,16120,0
|
|
20240906,163600,4136040190,16120,16120,16120,16120,0
|
|
20240906,163500,4136040190,16120,16120,16120,16120,0
|
|
20240906,163400,4136040190,16120,16120,16120,16120,0
|
|
20240906,163300,4136040190,16120,16120,16120,16120,0
|
|
20240906,163200,4136040190,16120,16120,16120,16120,0
|
|
20240906,163100,4136040190,16120,16120,16120,16120,0
|
|
20240906,163000,4136040190,16120,16120,16120,16120,0
|
|
20240906,162900,4136040190,16120,16120,16120,16120,0
|
|
20240906,162800,4136040190,16120,16120,16120,16120,0
|
|
20240906,162700,4136040190,16120,16120,16120,16120,0
|
|
20240906,162600,4136040190,16120,16120,16120,16120,0
|
|
20240906,162500,4136040190,16120,16120,16120,16120,0
|
|
20240906,162400,4136040190,16120,16120,16120,16120,0
|
|
20240906,162300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,162200,4136040190,16120,16120,16120,16120,0
|
|
20240906,162100,4136040190,16120,16120,16120,16120,0
|
|
20240906,162000,4136040190,16120,16120,16120,16120,0
|
|
20240906,161900,4136040190,16120,16120,16120,16120,0
|
|
20240906,161800,4136040190,16120,16120,16120,16120,0
|
|
20240906,161700,4136040190,16120,16120,16120,16120,0
|
|
20240906,161600,4136040190,16120,16120,16120,16120,0
|
|
20240906,161500,4136040190,16120,16120,16120,16120,0
|
|
20240906,161400,4136040190,16120,16120,16120,16120,0
|
|
20240906,161300,4136040190,16120,16120,16120,16120,0
|
|
20240906,161200,4136040190,16120,16120,16120,16120,0
|
|
20240906,161100,4136040190,16120,16120,16120,16120,0
|
|
20240906,161000,4136040190,16120,16120,16120,16120,0
|
|
20240906,160900,4136040190,16120,16120,16120,16120,0
|
|
20240906,160800,4136040190,16120,16120,16120,16120,0
|
|
20240906,160700,4136040190,16120,16120,16120,16120,0
|
|
20240906,160600,4136040190,16120,16120,16120,16120,0
|
|
20240906,160500,4136040190,16120,16120,16120,16120,0
|
|
20240906,160400,4136040190,16120,16120,16120,16120,0
|
|
20240906,160300,4136040190,16120,16120,16120,16120,0
|
|
20240906,160200,4136040190,16120,16120,16120,16120,0
|
|
20240906,160100,4136040190,16120,16120,16120,16120,0
|
|
20240906,160000,4136040190,16120,16120,16120,16120,0
|
|
20240906,155900,4136040190,16120,16120,16120,16120,0
|
|
20240906,155800,4136040190,16120,16120,16120,16120,0
|
|
20240906,155700,4136040190,16120,16120,16120,16120,0
|
|
20240906,155600,4136040190,16120,16120,16120,16120,0
|
|
20240906,155500,4136040190,16120,16120,16120,16120,0
|
|
20240906,155400,4136040190,16120,16120,16120,16120,0
|
|
20240906,155300,4136040190,16120,16120,16120,16120,3240
|
|
20240906,155200,4136040190,16120,16120,16120,16120,0
|
|
20240906,155100,4136040190,16120,16120,16120,16120,0
|
|
20240906,155000,4136040190,16120,16120,16120,16120,0
|
|
20240906,154900,4136040190,16120,16120,16120,16120,0
|
|
20240906,154800,4136040190,16120,16120,16120,16120,0
|
|
20240906,154700,4136040190,16120,16120,16120,16120,0
|
|
20240906,154600,4136040190,16120,16120,16120,16120,0
|
|
20240906,154500,4136040190,16120,16120,16120,16120,0
|
|
20240906,154400,4136040190,16120,16120,16120,16120,0
|
|
20240906,154300,4136040190,16120,16120,16120,16120,0
|
|
20240906,154200,4136040190,16120,16120,16120,16120,0
|
|
20240906,154100,4136040190,16120,16120,16120,16120,0
|
|
20240906,154000,4136040190,16120,16120,16120,16120,0
|
|
20240906,153900,4136040190,16120,16120,16120,16120,0
|
|
20240906,153800,4136040190,16120,16120,16120,16120,0
|
|
20240906,153700,4136040190,16120,16120,16120,16120,0
|
|
20240906,153600,4136040190,16120,16120,16120,16120,0
|
|
20240906,153500,4136040190,16120,16120,16120,16120,0
|
|
20240906,153400,4136040190,16120,16120,16120,16120,0
|
|
20240906,153300,4136040190,16120,16120,16120,16120,0
|
|
20240906,153200,4136040190,16120,16120,16120,16120,0
|
|
20240906,153100,4136040190,16120,16120,16120,16120,0
|
|
20240906,153000,4136040190,16120,16120,16120,16120,3240
|
|
20240906,152900,4083811390,16100,16100,16100,16100,0
|
|
20240906,152800,4083811390,16100,16100,16100,16100,0
|
|
20240906,152700,4083811390,16100,16100,16100,16100,0
|
|
20240906,152600,4083811390,16100,16100,16100,16100,0
|
|
20240906,152500,4083811390,16100,16100,16100,16100,0
|
|
20240906,152400,4083811390,16100,16100,16100,16100,0
|
|
20240906,152300,4083811390,16100,16100,16100,16100,0
|
|
20240906,152200,4083811390,16100,16100,16100,16100,0
|
|
20240906,152100,4083811390,16100,16100,16100,16100,0
|
|
20240906,152000,4083811390,16100,16100,16100,16100,0
|
|
20240906,151900,4083811390,16100,16120,16120,16100,584
|
|
20240906,151800,4074402500,16120,16120,16120,16110,731
|
|
20240906,151700,4062621420,16110,16110,16120,16110,849
|
|
20240906,151600,4048944010,16120,16120,16120,16110,80
|
|
20240906,151500,4047655070,16120,16120,16120,16120,538
|
|
20240906,151400,4038982510,16130,16100,16130,16100,984
|
|
20240906,151300,4023125390,16100,16110,16110,16090,985
|
|
20240906,151200,4007267410,16110,16120,16120,16100,1882
|
|
20240906,151100,3976945530,16110,16120,16120,16110,32
|
|
20240906,151000,3976429990,16120,16090,16130,16090,1277
|
|
20240906,150900,3955858250,16100,16110,16110,16090,325
|
|
20240906,150800,3950627680,16120,16130,16130,16080,908
|
|
20240906,150700,3935999250,16140,16150,16150,16140,119
|
|
20240906,150600,3934078540,16150,16170,16170,16150,219
|
|
20240906,150500,3930540490,16170,16180,16190,16130,438
|
|
20240906,150400,3923457910,16180,16180,16190,16180,556
|
|
20240906,150300,3914461730,16170,16150,16170,16150,1073
|
|
20240906,150200,3897126400,16150,16140,16150,16140,112
|
|
20240906,150100,3895318600,16140,16140,16140,16140,253
|
|
20240906,150000,3891235180,16140,16130,16140,16130,173
|
|
20240906,145900,3888443060,16130,16140,16140,16130,6
|
|
20240906,145800,3888346270,16140,16170,16170,16130,178
|
|
20240906,145700,3885472810,16170,16160,16170,16150,1012
|
|
20240906,145600,3869112530,16160,16140,16160,16130,1686
|
|
20240906,145500,3841884100,16140,16150,16150,16140,174
|
|
20240906,145400,3839075630,16140,16150,16150,16140,264
|
|
20240906,145300,3834812230,16150,16140,16150,16130,172
|
|
20240906,145200,3832034970,16050,16120,16140,16050,1206
|
|
20240906,145100,3812646010,16130,16140,16150,16130,245
|
|
20240906,145000,3808691540,16140,16140,16140,16090,223
|
|
20240906,144900,3805099600,16120,16140,16150,16080,1420
|
|
20240906,144800,3782197630,16130,16120,16130,16120,79
|
|
20240906,144700,3780923570,16110,16110,16110,16110,10
|
|
20240906,144600,3780762470,16140,16130,16140,16130,475
|
|
20240906,144500,3773096830,16130,16130,16130,16130,43
|
|
20240906,144400,3772403240,16150,16150,16150,16070,538
|
|
20240906,144300,3763741640,16080,16120,16150,16080,187
|
|
20240906,144200,3760724520,16120,16110,16120,16110,220
|
|
20240906,144100,3757178200,16120,16110,16120,16080,996
|
|
20240906,144000,3741152500,16100,16110,16110,16100,441
|
|
20240906,143900,3734048310,16110,16120,16120,16110,154
|
|
20240906,143800,3731566360,16120,16120,16120,16120,370
|
|
20240906,143700,3725601960,16100,16100,16100,16100,0
|
|
20240906,143600,3725601960,16100,16100,16100,16100,2
|
|
20240906,143500,3725569760,16120,16110,16120,16110,422
|
|
20240906,143400,3718770660,16110,16120,16150,16110,240
|
|
20240906,143300,3714902570,16120,16140,16140,16120,168
|
|
20240906,143200,3712193860,16160,16160,16160,16160,0
|
|
20240906,143100,3712193860,16160,16160,16160,16160,178
|
|
20240906,143000,3709317380,16160,16160,16160,16160,1
|
|
20240906,142900,3709301220,16120,16160,16160,16120,11
|
|
20240906,142800,3709123860,16120,16100,16120,16100,54
|
|
20240906,142700,3708254400,16090,16120,16120,16090,90
|
|
20240906,142600,3706805580,16160,16160,16160,16160,236
|
|
20240906,142500,3702991820,16120,16180,16180,16120,49
|
|
20240906,142400,3702199560,16180,16140,16190,16130,1227
|
|
20240906,142300,3682361140,16130,16130,16130,16130,5
|
|
20240906,142200,3682280490,16140,16080,16150,16070,2423
|
|
20240906,142100,3643292640,16070,16070,16070,16060,321
|
|
20240906,142000,3638136130,16070,16070,16070,16070,526
|
|
20240906,141900,3629683310,16080,16080,16090,16080,327
|
|
20240906,141800,3624425080,16080,16090,16090,16080,178
|
|
20240906,141700,3621562800,16070,16080,16080,16070,664
|
|
20240906,141600,3610890300,16070,16080,16080,16070,78
|
|
20240906,141500,3609636220,16080,16070,16080,16070,170
|
|
20240906,141400,3606903640,16070,16100,16100,16070,60
|
|
20240906,141300,3605938430,16100,16100,16100,16100,0
|
|
20240906,141200,3605938430,16100,16100,16100,16100,343
|
|
20240906,141100,3600416130,16070,16080,16090,16070,2491
|
|
20240906,141000,3560362480,16090,16100,16100,16090,486
|
|
20240906,140900,3552541120,16100,16110,16110,16100,243
|
|
20240906,140800,3548628550,16110,16120,16130,16110,686
|
|
20240906,140700,3537573840,16120,16110,16120,16110,506
|
|
20240906,140600,3529422170,16120,16120,16120,16120,68
|
|
20240906,140500,3528326010,16110,16110,16110,16110,50
|
|
20240906,140400,3527520510,16110,16110,16110,16110,0
|
|
20240906,140300,3527520510,16110,16110,16110,16110,13
|
|
20240906,140200,3527311080,16110,16120,16120,16110,730
|
|
20240906,140100,3515547660,16130,16130,16130,16130,98
|
|
20240906,140000,3513966920,16140,16130,16140,16130,244
|
|
20240906,135900,3510030130,16130,16130,16130,16130,244
|
|
20240906,135800,3506094410,16140,16140,16140,16140,114
|
|
20240906,135700,3504254450,16140,16140,16140,16140,318
|
|
20240906,135600,3499121930,16150,16180,16180,16150,180
|
|
20240906,135500,3496212760,16190,16190,16190,16190,0
|
|
20240906,135400,3496212760,16190,16190,16190,16190,0
|
|
20240906,135300,3496212760,16190,16190,16190,16190,0
|
|
20240906,135200,3496212760,16190,16180,16190,16180,8
|
|
20240906,135100,3496083310,16190,16190,16190,16190,206
|
|
20240906,135000,3492748170,16190,16190,16190,16190,0
|
|
20240906,134900,3492748170,16190,16180,16190,16180,281
|
|
20240906,134800,3488201580,16190,16180,16190,16180,7
|
|
20240906,134700,3488088310,16180,16180,16180,16180,50
|
|
20240906,134600,3487279310,16180,16170,16190,16170,238
|
|
20240906,134500,3483428770,16180,16140,16180,16140,278
|
|
20240906,134400,3478935360,16140,16160,16160,16140,126
|
|
20240906,134300,3476901520,16160,16170,16180,16160,225
|
|
20240906,134200,3473263260,16150,16150,16150,16150,167
|
|
20240906,134100,3470566210,16180,16170,16180,16150,12
|
|
20240906,134000,3470372290,16170,16150,16170,16150,24
|
|
20240906,133900,3469984250,16140,16150,16150,16140,271
|
|
20240906,133800,3465610130,16160,16180,16180,16160,28
|
|
20240906,133700,3465157310,16190,16190,16190,16190,0
|
|
20240906,133600,3465157310,16190,16160,16190,16150,229
|
|
20240906,133500,3461457630,16190,16190,16190,16190,14
|
|
20240906,133400,3461230970,16190,16200,16200,16190,58
|
|
20240906,133300,3460291450,16150,16200,16200,16150,300
|
|
20240906,133200,3455439320,16200,16200,16200,16200,0
|
|
20240906,133100,3455439320,16200,16200,16200,16200,50
|
|
20240906,133000,3454629320,16220,16220,16220,16220,0
|
|
20240906,132900,3454629320,16220,16150,16220,16150,102
|
|
20240906,132800,3452974950,16150,16150,16150,16150,2
|
|
20240906,132700,3452942650,16240,16220,16240,16200,356
|
|
20240906,132600,3447173610,16260,16270,16270,16250,103
|
|
20240906,132500,3445499810,16270,16260,16270,16210,45
|
|
20240906,132400,3444769920,16270,16220,16300,16220,897
|
|
20240906,132300,3430183250,16220,16160,16220,16160,2035
|
|
20240906,132200,3397234230,16160,16160,16160,16160,251
|
|
20240906,132100,3393178070,16160,16140,16160,16140,629
|
|
20240906,132000,3383021460,16130,16130,16130,16130,162
|
|
20240906,131900,3380408400,16140,16110,16150,16110,613
|
|
20240906,131800,3370521260,16110,16110,16120,16110,321
|
|
20240906,131700,3365349540,16110,16080,16110,16080,814
|
|
20240906,131600,3352250210,16090,16090,16090,16090,290
|
|
20240906,131500,3347584110,16090,16090,16090,16090,136
|
|
20240906,131400,3345395870,16100,16100,16100,16100,59
|
|
20240906,131300,3344445970,16090,16090,16090,16090,204
|
|
20240906,131200,3341163610,16080,16050,16080,16050,850
|
|
20240906,131100,3327514130,16020,16040,16050,16020,558
|
|
20240906,131000,3318561340,16030,16020,16030,16010,806
|
|
20240906,130900,3305648040,16020,16030,16030,16020,516
|
|
20240906,130800,3297377830,16030,16030,16040,16030,401
|
|
20240906,130700,3290947590,16040,16040,16040,16040,117
|
|
20240906,130600,3289070910,16040,16050,16050,16040,144
|
|
20240906,130500,3286760960,16050,16060,16060,16050,1182
|
|
20240906,130400,3267789560,16060,16070,16070,16060,1546
|
|
20240906,130300,3242959190,16080,16080,16080,16080,0
|
|
20240906,130200,3242959190,16080,16100,16100,16080,56
|
|
20240906,130100,3242058390,16100,16100,16100,16100,215
|
|
20240906,130000,3238596890,16100,16100,16110,16100,94
|
|
20240906,125900,3237083480,16100,16100,16100,16100,0
|
|
20240906,125800,3237083480,16100,16100,16100,16100,218
|
|
20240906,125700,3233573680,16100,16100,16100,16100,231
|
|
20240906,125600,3229854580,16060,16090,16110,16050,2460
|
|
20240906,125500,3190314550,16100,16100,16100,16100,119
|
|
20240906,125400,3188398650,16100,16110,16110,16100,160
|
|
20240906,125300,3185822630,16110,16110,16110,16110,8
|
|
20240906,125200,3185693750,16110,16090,16110,16090,15
|
|
20240906,125100,3185452300,16090,16090,16090,16090,358
|
|
20240906,125000,3179692080,16100,16110,16110,16100,368
|
|
20240906,124900,3173767270,16110,16100,16110,16100,74
|
|
20240906,124800,3172575850,16100,16120,16130,16100,1151
|
|
20240906,124700,3154025470,16120,16110,16120,16110,463
|
|
20240906,124600,3146566530,16110,16110,16110,16110,1
|
|
20240906,124500,3146550420,16100,16100,16100,16100,10
|
|
20240906,124400,3146389420,16110,16110,16110,16100,589
|
|
20240906,124300,3136900950,16110,16100,16110,16100,1986
|
|
20240906,124200,3104916830,16100,16100,16100,16090,231
|
|
20240906,124100,3101198040,16070,16090,16090,16070,400
|
|
20240906,124000,3094766940,16090,16090,16090,16090,111
|
|
20240906,123900,3092980950,16090,16090,16090,16090,149
|
|
20240906,123800,3090583540,16090,16100,16100,16090,122
|
|
20240906,123700,3088620430,16100,16100,16100,16100,100
|
|
20240906,123600,3087010430,16100,16100,16100,16100,10
|
|
20240906,123500,3086849430,16100,16100,16100,16090,243
|
|
20240906,123400,3082938440,16100,16080,16100,16070,449
|
|
20240906,123300,3075718950,16100,16090,16100,16090,194
|
|
20240906,123200,3072596490,16090,16090,16090,16090,4
|
|
20240906,123100,3072532130,16100,16100,16100,16100,2
|
|
20240906,123000,3072499930,16100,16100,16100,16100,411
|
|
20240906,122900,3065882830,16080,16100,16100,16080,717
|
|
20240906,122800,3054342210,16100,16100,16100,16100,36
|
|
20240906,122700,3053762610,16110,16100,16110,16100,616
|
|
20240906,122600,3043842910,16100,16090,16100,16090,887
|
|
20240906,122500,3029570050,16090,16090,16090,16090,5
|
|
20240906,122400,3029489600,16080,16080,16080,16080,80
|
|
20240906,122300,3028203200,16080,16080,16080,16080,213
|
|
20240906,122200,3024778160,16080,16080,16080,16070,463
|
|
20240906,122100,3017333170,16080,16080,16080,16080,7
|
|
20240906,122000,3017220610,16080,16070,16080,16070,47
|
|
20240906,121900,3016465150,16070,16060,16070,16050,1190
|
|
20240906,121800,2997351790,16060,16030,16060,16030,42
|
|
20240906,121700,2996678220,16020,16050,16050,16020,116
|
|
20240906,121600,2994819000,16060,16070,16070,16060,508
|
|
20240906,121500,2986658340,16080,16080,16080,16060,404
|
|
20240906,121400,2980165100,16080,16080,16080,16080,7
|
|
20240906,121300,2980052540,16080,16080,16080,16080,2
|
|
20240906,121200,2980020380,16070,16070,16070,16070,48
|
|
20240906,121100,2979249020,16070,16070,16070,16010,860
|
|
20240906,121000,2965436690,16080,16080,16080,16080,3
|
|
20240906,120900,2965388450,16070,16070,16070,16070,334
|
|
20240906,120800,2960021070,16070,16050,16070,16050,385
|
|
20240906,120700,2953837980,16050,16040,16050,16040,1108
|
|
20240906,120600,2936060930,16040,16000,16040,16000,1673
|
|
20240906,120500,2909250190,16000,16000,16000,16000,76
|
|
20240906,120400,2908034190,15990,16000,16000,15990,155
|
|
20240906,120300,2905555690,16000,15960,16000,15960,26
|
|
20240906,120200,2905139950,16000,16000,16000,16000,0
|
|
20240906,120100,2905139950,16000,15990,16000,15960,68
|
|
20240906,120000,2904053360,16000,16000,16000,16000,12
|
|
20240906,115900,2903861360,15960,15930,15960,15920,361
|
|
20240906,115800,2898109540,15960,15960,15960,15930,45
|
|
20240906,115700,2897391410,15960,15960,15960,15960,0
|
|
20240906,115600,2897391410,15960,15960,15960,15960,10
|
|
20240906,115500,2897231810,15960,15920,15960,15910,390
|
|
20240906,115400,2891021060,15930,15940,15940,15930,107
|
|
20240906,115300,2889316010,15940,15920,15940,15920,6
|
|
20240906,115200,2889220450,15920,15940,15940,15920,303
|
|
20240906,115100,2884396670,15930,15930,15930,15930,55
|
|
20240906,115000,2883520520,15930,15930,15930,15920,367
|
|
20240906,114900,2877677840,15930,15950,15950,15930,839
|
|
20240906,114800,2864307970,15960,15960,15960,15960,5
|
|
20240906,114700,2864228170,15960,15940,15960,15940,94
|
|
20240906,114600,2862728850,15960,15960,15960,15940,345
|
|
20240906,114500,2857226100,15960,15990,15990,15960,629
|
|
20240906,114400,2847187170,16000,16000,16000,16000,198
|
|
20240906,114300,2844019170,16010,16000,16010,16000,71
|
|
20240906,114200,2842882760,15990,16000,16000,15990,133
|
|
20240906,114100,2840754800,16000,16010,16010,16000,50
|
|
20240906,114000,2839954730,15960,15980,15980,15960,175
|
|
20240906,113900,2837159640,16000,15990,16000,15990,11
|
|
20240906,113800,2836983740,15990,15980,15990,15980,105
|
|
20240906,113700,2835305810,15990,16000,16000,15990,172
|
|
20240906,113600,2832555430,15990,15990,15990,15990,185
|
|
20240906,113500,2829597280,15990,16000,16010,15990,617
|
|
20240906,113400,2819725370,15990,15990,15990,15990,88
|
|
20240906,113300,2818318250,15980,15990,15990,15980,285
|
|
20240906,113200,2813761260,15990,15990,15990,15990,30
|
|
20240906,113100,2813281560,15990,15980,15990,15980,60
|
|
20240906,113000,2812322660,15980,15980,15980,15980,20
|
|
20240906,112900,2812003060,15980,15980,16000,15980,1237
|
|
20240906,112800,2792231650,15970,15960,15980,15960,968
|
|
20240906,112700,2776779480,15950,15950,15950,15950,293
|
|
20240906,112600,2772106130,15950,15950,15950,15950,216
|
|
20240906,112500,2768660930,15950,15950,15960,15950,99
|
|
20240906,112400,2767081870,15950,15950,15950,15940,166
|
|
20240906,112300,2764435720,15950,15970,15970,15950,565
|
|
20240906,112200,2755420590,15970,15980,15980,15970,75
|
|
20240906,112100,2754222710,15980,15980,15980,15980,43
|
|
20240906,112000,2753535570,15980,15980,15980,15980,455
|
|
20240906,111900,2746264670,15970,15970,15970,15970,0
|
|
20240906,111800,2746264670,15970,15980,15990,15970,425
|
|
20240906,111700,2739473860,15980,15950,15980,15950,264
|
|
20240906,111600,2735261770,15950,15950,15950,15950,443
|
|
20240906,111500,2728195920,15950,15970,15970,15950,1000
|
|
20240906,111400,2712237980,15970,15990,15990,15970,377
|
|
20240906,111300,2706215320,15990,15990,15990,15970,147
|
|
20240906,111200,2703865160,16000,16020,16020,16000,785
|
|
20240906,111100,2691304570,16010,16020,16020,16010,127
|
|
20240906,111000,2689271030,16020,16000,16020,16000,619
|
|
20240906,110900,2679354870,16000,16020,16020,15990,1025
|
|
20240906,110800,2662954510,16020,16020,16020,16010,337
|
|
20240906,110700,2657555870,16020,16020,16020,16020,295
|
|
20240906,110600,2652829970,16020,16020,16030,16010,1090
|
|
20240906,110500,2635365750,16020,16020,16020,16020,110
|
|
20240906,110400,2633603550,16020,16020,16020,16010,489
|
|
20240906,110300,2625770810,16010,16000,16010,16000,767
|
|
20240906,110200,2613496210,16000,16000,16000,16000,10
|
|
20240906,110100,2613336210,16000,16000,16000,16000,23
|
|
20240906,110000,2612968210,16000,16000,16000,16000,501
|
|
20240906,105900,2604952210,15940,15970,16020,15930,593
|
|
20240906,105800,2595464350,15960,15940,15960,15940,97
|
|
20240906,105700,2593916620,15950,15950,15950,15940,54
|
|
20240906,105600,2593055810,15950,15960,15960,15950,53
|
|
20240906,105500,2592210360,15960,16010,16010,15960,588
|
|
20240906,105400,2582814980,16010,16000,16010,16000,678
|
|
20240906,105300,2571965400,15990,15990,15990,15990,371
|
|
20240906,105200,2566033110,15980,15950,15980,15950,1337
|
|
20240906,105100,2544685850,15950,15940,15950,15940,111
|
|
20240906,105000,2542916420,15940,15930,15940,15910,779
|
|
20240906,104900,2530505140,15870,15910,15930,15870,6167
|
|
20240906,104800,2432611600,15910,15920,15920,15910,120
|
|
20240906,104700,2430702380,15920,15940,15940,15920,22
|
|
20240906,104600,2430351900,15940,15940,15940,15940,3
|
|
20240906,104500,2430304080,15940,15940,15940,15900,1051
|
|
20240906,104400,2413590310,15940,15920,15940,15920,456
|
|
20240906,104300,2406328030,15900,15900,15900,15900,3
|
|
20240906,104200,2406280330,15930,15910,15930,15900,1421
|
|
20240906,104100,2383681070,15910,15920,15930,15910,61
|
|
20240906,104000,2382709780,15900,15850,15910,15850,1111
|
|
20240906,103900,2365085090,15850,15860,15860,15850,308
|
|
20240906,103800,2360203180,15850,15860,15860,15850,1148
|
|
20240906,103700,2342007030,15850,15850,15850,15850,426
|
|
20240906,103600,2335254930,15850,15870,15870,15840,2302
|
|
20240906,103500,2298763960,15880,15890,15890,15880,377
|
|
20240906,103400,2292774430,15890,15890,15890,15880,182
|
|
20240906,103300,2289883230,15890,15910,15910,15890,1379
|
|
20240906,103200,2267959020,15910,15920,15920,15910,294
|
|
20240906,103100,2263280370,15920,15930,15930,15920,37
|
|
20240906,103000,2262691160,15930,15930,15930,15930,125
|
|
20240906,102900,2260699910,15930,15940,15940,15930,193
|
|
20240906,102800,2257625410,15940,15940,15950,15940,182
|
|
20240906,102700,2254723720,15950,15930,15950,15930,501
|
|
20240906,102600,2246736540,15930,15910,15930,15900,266
|
|
20240906,102500,2242500680,15900,15910,15910,15900,652
|
|
20240906,102400,2232133840,15920,15930,15950,15920,1387
|
|
20240906,102300,2210033360,15920,15920,15930,15920,1300
|
|
20240906,102200,2189337130,15910,15850,15910,15840,4827
|
|
20240906,102100,2112748850,15840,15810,15840,15810,411
|
|
20240906,102000,2106244590,15810,15810,15810,15810,111
|
|
20240906,101900,2104489680,15810,15780,15810,15750,1260
|
|
20240906,101800,2084623820,15810,15800,15810,15770,271
|
|
20240906,101700,2080342130,15800,15750,15800,15750,484
|
|
20240906,101600,2072708380,15750,15810,15810,15750,1831
|
|
20240906,101500,2043854290,15750,15830,15830,15750,2672
|
|
20240906,101400,2001708570,15850,15820,15860,15820,680
|
|
20240906,101300,1990932840,15820,15820,15820,15810,63
|
|
20240906,101200,1989936280,15820,15850,15850,15820,713
|
|
20240906,101100,1978640450,15840,15850,15850,15840,253
|
|
20240906,101000,1974630500,15850,15840,15860,15840,2695
|
|
20240906,100900,1931919680,15840,15830,15840,15830,2277
|
|
20240906,100800,1895858840,15830,15850,15850,15800,619
|
|
20240906,100700,1886056150,15850,15800,15850,15790,2469
|
|
20240906,100600,1847029750,15780,15800,15810,15760,4644
|
|
20240906,100500,1773671250,15810,15850,15850,15800,4288
|
|
20240906,100400,1705856400,15850,15860,15860,15820,2530
|
|
20240906,100300,1665795700,15860,15900,15900,15850,4046
|
|
20240906,100200,1601576960,15900,15950,15950,15900,4091
|
|
20240906,100100,1536479880,15920,15960,15960,15920,2159
|
|
20240906,100000,1502071070,15960,15960,15960,15960,578
|
|
20240906,095900,1492846190,15960,15960,15960,15960,68
|
|
20240906,095800,1491760910,15960,15960,15960,15960,27
|
|
20240906,095700,1491329990,15950,15940,15950,15940,120
|
|
20240906,095600,1489416060,15950,15950,15950,15940,99
|
|
20240906,095500,1487837890,15950,15950,15950,15940,717
|
|
20240906,095400,1476401750,15930,15950,15950,15930,612
|
|
20240906,095300,1466650430,15950,15950,15960,15930,161
|
|
20240906,095200,1464082950,15950,15930,15960,15920,524
|
|
20240906,095100,1455732140,15930,15930,15960,15920,387
|
|
20240906,095000,1449563620,15930,15900,15930,15890,3024
|
|
20240906,094900,1401460300,15890,15910,15910,15890,1550
|
|
20240906,094800,1376815100,15910,15940,15940,15910,2141
|
|
20240906,094700,1342722090,15950,15970,15970,15950,1101
|
|
20240906,094600,1325152340,15970,15980,15980,15960,1136
|
|
20240906,094500,1307001160,15980,15990,16000,15960,827
|
|
20240906,094400,1293783290,15960,16000,16000,15960,427
|
|
20240906,094300,1286960780,16000,16050,16050,15990,1111
|
|
20240906,094200,1269186300,16050,15970,16060,15970,633
|
|
20240906,094100,1259055870,15960,15940,15960,15940,1302
|
|
20240906,094000,1238291660,15920,15950,15950,15920,286
|
|
20240906,093900,1233733240,15940,15930,15950,15920,201
|
|
20240906,093800,1230529860,15930,15900,15950,15890,2763
|
|
20240906,093700,1186568260,15900,15910,15910,15900,1187
|
|
20240906,093600,1167689440,15910,15910,15910,15890,1767
|
|
20240906,093500,1139591510,15910,15950,15950,15910,4327
|
|
20240906,093400,1070669370,15940,15970,15970,15940,871
|
|
20240906,093300,1056779770,15970,15990,16010,15940,5606
|
|
20240906,093200,967306140,16000,16000,16010,16000,4779
|
|
20240906,093100,890839520,16000,16020,16040,16000,2742
|
|
20240906,093000,846953710,16020,16010,16050,16010,1102
|
|
20240906,092900,829296010,16020,16020,16050,16010,1331
|
|
20240906,092800,807966180,16020,16050,16060,16020,3878
|
|
20240906,092700,745795230,16050,16060,16070,16050,1436
|
|
20240906,092600,722741930,16060,16090,16090,16060,717
|
|
20240906,092500,711221270,16090,16070,16090,16060,524
|
|
20240906,092400,702804060,16060,16100,16110,16050,3020
|
|
20240906,092300,654258320,16100,16100,16110,16090,155
|
|
20240906,092200,651764100,16100,16120,16120,16100,1398
|
|
20240906,092100,629246780,16130,16120,16130,16110,248
|
|
20240906,092000,625249960,16120,16160,16160,16110,221
|
|
20240906,091900,621683330,16140,16110,16140,16080,773
|
|
20240906,091800,609223470,16110,16120,16120,16060,4961
|
|
20240906,091700,529397330,16110,16140,16140,16100,4061
|
|
20240906,091600,463905410,16140,16170,16180,16100,4353
|
|
20240906,091500,393700900,16180,16240,16240,16160,133
|
|
20240906,091400,391548810,16180,16260,16260,16130,5656
|
|
20240906,091300,299811470,16260,16310,16310,16260,2845
|
|
20240906,091200,253495160,16310,16330,16330,16310,221
|
|
20240906,091100,249889590,16330,16280,16330,16280,92
|
|
20240906,091000,248387760,16280,16300,16300,16280,600
|
|
20240906,090900,238617930,16290,16330,16340,16280,3173
|
|
20240906,090800,186889880,16390,16330,16430,16310,1979
|
|
20240906,090700,154527090,16340,16340,16340,16340,194
|
|
20240906,090600,151357130,16330,16350,16350,16320,783
|
|
20240906,090500,138567050,16350,16330,16350,16310,1763
|
|
20240906,090400,109795550,16350,16320,16370,16320,1012
|
|
20240906,090300,93268150,16320,16320,16340,16310,328
|
|
20240906,090200,87915440,16310,16300,16340,16300,1147
|
|
20240906,090100,69218400,16340,16310,16340,16290,182
|
|
20240906,090000,66251950,16260,16370,16390,16260,4051
|