656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,195200,2112204140,16360,16360,16360,16360,0
|
|
20240909,195100,2112204140,16360,16360,16360,16360,0
|
|
20240909,195000,2112204140,16360,16360,16360,16360,0
|
|
20240909,194900,2112204140,16360,16360,16360,16360,0
|
|
20240909,194800,2112204140,16360,16360,16360,16360,0
|
|
20240909,194700,2112204140,16360,16360,16360,16360,0
|
|
20240909,194600,2112204140,16360,16360,16360,16360,0
|
|
20240909,194500,2112204140,16360,16360,16360,16360,0
|
|
20240909,194400,2112204140,16360,16360,16360,16360,0
|
|
20240909,194300,2112204140,16360,16360,16360,16360,0
|
|
20240909,194200,2112204140,16360,16360,16360,16360,0
|
|
20240909,194100,2112204140,16360,16360,16360,16360,0
|
|
20240909,194000,2112204140,16360,16360,16360,16360,0
|
|
20240909,193900,2112204140,16360,16360,16360,16360,0
|
|
20240909,193800,2112204140,16360,16360,16360,16360,0
|
|
20240909,193700,2112204140,16360,16360,16360,16360,0
|
|
20240909,193600,2112204140,16360,16360,16360,16360,0
|
|
20240909,193500,2112204140,16360,16360,16360,16360,0
|
|
20240909,193400,2112204140,16360,16360,16360,16360,0
|
|
20240909,193300,2112204140,16360,16360,16360,16360,0
|
|
20240909,193200,2112204140,16360,16360,16360,16360,0
|
|
20240909,193100,2112204140,16360,16360,16360,16360,0
|
|
20240909,193000,2112204140,16360,16360,16360,16360,0
|
|
20240909,192900,2112204140,16360,16360,16360,16360,0
|
|
20240909,192800,2112204140,16360,16360,16360,16360,0
|
|
20240909,192700,2112204140,16360,16360,16360,16360,0
|
|
20240909,192600,2112204140,16360,16360,16360,16360,0
|
|
20240909,192500,2112204140,16360,16360,16360,16360,0
|
|
20240909,192400,2112204140,16360,16360,16360,16360,0
|
|
20240909,192300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,192200,2112204140,16360,16360,16360,16360,0
|
|
20240909,192100,2112204140,16360,16360,16360,16360,0
|
|
20240909,192000,2112204140,16360,16360,16360,16360,0
|
|
20240909,191900,2112204140,16360,16360,16360,16360,0
|
|
20240909,191800,2112204140,16360,16360,16360,16360,0
|
|
20240909,191700,2112204140,16360,16360,16360,16360,0
|
|
20240909,191600,2112204140,16360,16360,16360,16360,0
|
|
20240909,191500,2112204140,16360,16360,16360,16360,0
|
|
20240909,191400,2112204140,16360,16360,16360,16360,0
|
|
20240909,191300,2112204140,16360,16360,16360,16360,0
|
|
20240909,191200,2112204140,16360,16360,16360,16360,0
|
|
20240909,191100,2112204140,16360,16360,16360,16360,0
|
|
20240909,191000,2112204140,16360,16360,16360,16360,0
|
|
20240909,190900,2112204140,16360,16360,16360,16360,0
|
|
20240909,190800,2112204140,16360,16360,16360,16360,0
|
|
20240909,190700,2112204140,16360,16360,16360,16360,0
|
|
20240909,190600,2112204140,16360,16360,16360,16360,0
|
|
20240909,190500,2112204140,16360,16360,16360,16360,0
|
|
20240909,190400,2112204140,16360,16360,16360,16360,0
|
|
20240909,190300,2112204140,16360,16360,16360,16360,0
|
|
20240909,190200,2112204140,16360,16360,16360,16360,0
|
|
20240909,190100,2112204140,16360,16360,16360,16360,0
|
|
20240909,190000,2112204140,16360,16360,16360,16360,0
|
|
20240909,185900,2112204140,16360,16360,16360,16360,0
|
|
20240909,185800,2112204140,16360,16360,16360,16360,0
|
|
20240909,185700,2112204140,16360,16360,16360,16360,0
|
|
20240909,185600,2112204140,16360,16360,16360,16360,0
|
|
20240909,185500,2112204140,16360,16360,16360,16360,0
|
|
20240909,185400,2112204140,16360,16360,16360,16360,0
|
|
20240909,185300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,185200,2112204140,16360,16360,16360,16360,0
|
|
20240909,185100,2112204140,16360,16360,16360,16360,0
|
|
20240909,185000,2112204140,16360,16360,16360,16360,0
|
|
20240909,184900,2112204140,16360,16360,16360,16360,0
|
|
20240909,184800,2112204140,16360,16360,16360,16360,0
|
|
20240909,184700,2112204140,16360,16360,16360,16360,0
|
|
20240909,184600,2112204140,16360,16360,16360,16360,0
|
|
20240909,184500,2112204140,16360,16360,16360,16360,0
|
|
20240909,184400,2112204140,16360,16360,16360,16360,0
|
|
20240909,184300,2112204140,16360,16360,16360,16360,0
|
|
20240909,184200,2112204140,16360,16360,16360,16360,0
|
|
20240909,184100,2112204140,16360,16360,16360,16360,0
|
|
20240909,184000,2112204140,16360,16360,16360,16360,0
|
|
20240909,183900,2112204140,16360,16360,16360,16360,0
|
|
20240909,183800,2112204140,16360,16360,16360,16360,0
|
|
20240909,183700,2112204140,16360,16360,16360,16360,0
|
|
20240909,183600,2112204140,16360,16360,16360,16360,0
|
|
20240909,183500,2112204140,16360,16360,16360,16360,0
|
|
20240909,183400,2112204140,16360,16360,16360,16360,0
|
|
20240909,183300,2112204140,16360,16360,16360,16360,0
|
|
20240909,183200,2112204140,16360,16360,16360,16360,0
|
|
20240909,183100,2112204140,16360,16360,16360,16360,0
|
|
20240909,183000,2112204140,16360,16360,16360,16360,0
|
|
20240909,182900,2112204140,16360,16360,16360,16360,0
|
|
20240909,182800,2112204140,16360,16360,16360,16360,0
|
|
20240909,182700,2112204140,16360,16360,16360,16360,0
|
|
20240909,182600,2112204140,16360,16360,16360,16360,0
|
|
20240909,182500,2112204140,16360,16360,16360,16360,0
|
|
20240909,182400,2112204140,16360,16360,16360,16360,0
|
|
20240909,182300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,182200,2112204140,16360,16360,16360,16360,0
|
|
20240909,182100,2112204140,16360,16360,16360,16360,0
|
|
20240909,182000,2112204140,16360,16360,16360,16360,0
|
|
20240909,181900,2112204140,16360,16360,16360,16360,0
|
|
20240909,181800,2112204140,16360,16360,16360,16360,0
|
|
20240909,181700,2112204140,16360,16360,16360,16360,0
|
|
20240909,181600,2112204140,16360,16360,16360,16360,0
|
|
20240909,181500,2112204140,16360,16360,16360,16360,0
|
|
20240909,181400,2112204140,16360,16360,16360,16360,0
|
|
20240909,181300,2112204140,16360,16360,16360,16360,0
|
|
20240909,181200,2112204140,16360,16360,16360,16360,0
|
|
20240909,181100,2112204140,16360,16360,16360,16360,0
|
|
20240909,181000,2112204140,16360,16360,16360,16360,0
|
|
20240909,180900,2112204140,16360,16360,16360,16360,0
|
|
20240909,180800,2112204140,16360,16360,16360,16360,0
|
|
20240909,180700,2112204140,16360,16360,16360,16360,0
|
|
20240909,180600,2112204140,16360,16360,16360,16360,0
|
|
20240909,180500,2112204140,16360,16360,16360,16360,0
|
|
20240909,180400,2112204140,16360,16360,16360,16360,0
|
|
20240909,180300,2112204140,16360,16360,16360,16360,0
|
|
20240909,180200,2112204140,16360,16360,16360,16360,0
|
|
20240909,180100,2112204140,16360,16360,16360,16360,0
|
|
20240909,180000,2112204140,16360,16360,16360,16360,0
|
|
20240909,175900,2112204140,16360,16360,16360,16360,0
|
|
20240909,175800,2112204140,16360,16360,16360,16360,0
|
|
20240909,175700,2112204140,16360,16360,16360,16360,0
|
|
20240909,175600,2112204140,16360,16360,16360,16360,0
|
|
20240909,175500,2112204140,16360,16360,16360,16360,0
|
|
20240909,175400,2112204140,16360,16360,16360,16360,0
|
|
20240909,175300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,175200,2112204140,16360,16360,16360,16360,0
|
|
20240909,175100,2112204140,16360,16360,16360,16360,0
|
|
20240909,175000,2112204140,16360,16360,16360,16360,0
|
|
20240909,174900,2112204140,16360,16360,16360,16360,0
|
|
20240909,174800,2112204140,16360,16360,16360,16360,0
|
|
20240909,174700,2112204140,16360,16360,16360,16360,0
|
|
20240909,174600,2112204140,16360,16360,16360,16360,0
|
|
20240909,174500,2112204140,16360,16360,16360,16360,0
|
|
20240909,174400,2112204140,16360,16360,16360,16360,0
|
|
20240909,174300,2112204140,16360,16360,16360,16360,0
|
|
20240909,174200,2112204140,16360,16360,16360,16360,0
|
|
20240909,174100,2112204140,16360,16360,16360,16360,0
|
|
20240909,174000,2112204140,16360,16360,16360,16360,0
|
|
20240909,173900,2112204140,16360,16360,16360,16360,0
|
|
20240909,173800,2112204140,16360,16360,16360,16360,0
|
|
20240909,173700,2112204140,16360,16360,16360,16360,0
|
|
20240909,173600,2112204140,16360,16360,16360,16360,0
|
|
20240909,173500,2112204140,16360,16360,16360,16360,0
|
|
20240909,173400,2112204140,16360,16360,16360,16360,0
|
|
20240909,173300,2112204140,16360,16360,16360,16360,0
|
|
20240909,173200,2112204140,16360,16360,16360,16360,0
|
|
20240909,173100,2112204140,16360,16360,16360,16360,0
|
|
20240909,173000,2112204140,16360,16360,16360,16360,0
|
|
20240909,172900,2112204140,16360,16360,16360,16360,0
|
|
20240909,172800,2112204140,16360,16360,16360,16360,0
|
|
20240909,172700,2112204140,16360,16360,16360,16360,0
|
|
20240909,172600,2112204140,16360,16360,16360,16360,0
|
|
20240909,172500,2112204140,16360,16360,16360,16360,0
|
|
20240909,172400,2112204140,16360,16360,16360,16360,0
|
|
20240909,172300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,172200,2112204140,16360,16360,16360,16360,0
|
|
20240909,172100,2112204140,16360,16360,16360,16360,0
|
|
20240909,172000,2112204140,16360,16360,16360,16360,0
|
|
20240909,171900,2112204140,16360,16360,16360,16360,0
|
|
20240909,171800,2112204140,16360,16360,16360,16360,0
|
|
20240909,171700,2112204140,16360,16360,16360,16360,0
|
|
20240909,171600,2112204140,16360,16360,16360,16360,0
|
|
20240909,171500,2112204140,16360,16360,16360,16360,0
|
|
20240909,171400,2112204140,16360,16360,16360,16360,0
|
|
20240909,171300,2112204140,16360,16360,16360,16360,0
|
|
20240909,171200,2112204140,16360,16360,16360,16360,0
|
|
20240909,171100,2112204140,16360,16360,16360,16360,0
|
|
20240909,171000,2112204140,16360,16360,16360,16360,0
|
|
20240909,170900,2112204140,16360,16360,16360,16360,0
|
|
20240909,170800,2112204140,16360,16360,16360,16360,0
|
|
20240909,170700,2112204140,16360,16360,16360,16360,0
|
|
20240909,170600,2112204140,16360,16360,16360,16360,0
|
|
20240909,170500,2112204140,16360,16360,16360,16360,0
|
|
20240909,170400,2112204140,16360,16360,16360,16360,0
|
|
20240909,170300,2112204140,16360,16360,16360,16360,0
|
|
20240909,170200,2112204140,16360,16360,16360,16360,0
|
|
20240909,170100,2112204140,16360,16360,16360,16360,0
|
|
20240909,170000,2112204140,16360,16360,16360,16360,0
|
|
20240909,165900,2112204140,16360,16360,16360,16360,0
|
|
20240909,165800,2112204140,16360,16360,16360,16360,0
|
|
20240909,165700,2112204140,16360,16360,16360,16360,0
|
|
20240909,165600,2112204140,16360,16360,16360,16360,0
|
|
20240909,165500,2112204140,16360,16360,16360,16360,0
|
|
20240909,165400,2112204140,16360,16360,16360,16360,0
|
|
20240909,165300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,165200,2112204140,16360,16360,16360,16360,0
|
|
20240909,165100,2112204140,16360,16360,16360,16360,0
|
|
20240909,165000,2112204140,16360,16360,16360,16360,0
|
|
20240909,164900,2112204140,16360,16360,16360,16360,0
|
|
20240909,164800,2112204140,16360,16360,16360,16360,0
|
|
20240909,164700,2112204140,16360,16360,16360,16360,0
|
|
20240909,164600,2112204140,16360,16360,16360,16360,0
|
|
20240909,164500,2112204140,16360,16360,16360,16360,0
|
|
20240909,164400,2112204140,16360,16360,16360,16360,0
|
|
20240909,164300,2112204140,16360,16360,16360,16360,0
|
|
20240909,164200,2112204140,16360,16360,16360,16360,0
|
|
20240909,164100,2112204140,16360,16360,16360,16360,0
|
|
20240909,164000,2112204140,16360,16360,16360,16360,0
|
|
20240909,163900,2112204140,16360,16360,16360,16360,0
|
|
20240909,163800,2112204140,16360,16360,16360,16360,0
|
|
20240909,163700,2112204140,16360,16360,16360,16360,0
|
|
20240909,163600,2112204140,16360,16360,16360,16360,0
|
|
20240909,163500,2112204140,16360,16360,16360,16360,0
|
|
20240909,163400,2112204140,16360,16360,16360,16360,0
|
|
20240909,163300,2112204140,16360,16360,16360,16360,0
|
|
20240909,163200,2112204140,16360,16360,16360,16360,0
|
|
20240909,163100,2112204140,16360,16360,16360,16360,0
|
|
20240909,163000,2112204140,16360,16360,16360,16360,0
|
|
20240909,162900,2112204140,16360,16360,16360,16360,0
|
|
20240909,162800,2112204140,16360,16360,16360,16360,0
|
|
20240909,162700,2112204140,16360,16360,16360,16360,0
|
|
20240909,162600,2112204140,16360,16360,16360,16360,0
|
|
20240909,162500,2112204140,16360,16360,16360,16360,0
|
|
20240909,162400,2112204140,16360,16360,16360,16360,0
|
|
20240909,162300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,162200,2112204140,16360,16360,16360,16360,0
|
|
20240909,162100,2112204140,16360,16360,16360,16360,0
|
|
20240909,162000,2112204140,16360,16360,16360,16360,0
|
|
20240909,161900,2112204140,16360,16360,16360,16360,0
|
|
20240909,161800,2112204140,16360,16360,16360,16360,0
|
|
20240909,161700,2112204140,16360,16360,16360,16360,0
|
|
20240909,161600,2112204140,16360,16360,16360,16360,0
|
|
20240909,161500,2112204140,16360,16360,16360,16360,0
|
|
20240909,161400,2112204140,16360,16360,16360,16360,0
|
|
20240909,161300,2112204140,16360,16360,16360,16360,0
|
|
20240909,161200,2112204140,16360,16360,16360,16360,0
|
|
20240909,161100,2112204140,16360,16360,16360,16360,0
|
|
20240909,161000,2112204140,16360,16360,16360,16360,0
|
|
20240909,160900,2112204140,16360,16360,16360,16360,0
|
|
20240909,160800,2112204140,16360,16360,16360,16360,0
|
|
20240909,160700,2112204140,16360,16360,16360,16360,0
|
|
20240909,160600,2112204140,16360,16360,16360,16360,0
|
|
20240909,160500,2112204140,16360,16360,16360,16360,0
|
|
20240909,160400,2112204140,16360,16360,16360,16360,0
|
|
20240909,160300,2112204140,16360,16360,16360,16360,0
|
|
20240909,160200,2112204140,16360,16360,16360,16360,0
|
|
20240909,160100,2112204140,16360,16360,16360,16360,0
|
|
20240909,160000,2112204140,16360,16360,16360,16360,0
|
|
20240909,155900,2112204140,16360,16360,16360,16360,0
|
|
20240909,155800,2112204140,16360,16360,16360,16360,0
|
|
20240909,155700,2112204140,16360,16360,16360,16360,0
|
|
20240909,155600,2112204140,16360,16360,16360,16360,0
|
|
20240909,155500,2112204140,16360,16360,16360,16360,0
|
|
20240909,155400,2112204140,16360,16360,16360,16360,0
|
|
20240909,155300,2112204140,16360,16360,16360,16360,3661
|
|
20240909,155200,2112204140,16360,16360,16360,16360,0
|
|
20240909,155100,2112204140,16360,16360,16360,16360,0
|
|
20240909,155000,2112204140,16360,16360,16360,16360,0
|
|
20240909,154900,2112204140,16360,16360,16360,16360,0
|
|
20240909,154800,2112204140,16360,16360,16360,16360,0
|
|
20240909,154700,2112204140,16360,16360,16360,16360,0
|
|
20240909,154600,2112204140,16360,16360,16360,16360,0
|
|
20240909,154500,2112204140,16360,16360,16360,16360,0
|
|
20240909,154400,2112204140,16360,16360,16360,16360,0
|
|
20240909,154300,2112204140,16360,16360,16360,16360,0
|
|
20240909,154200,2112204140,16360,16360,16360,16360,0
|
|
20240909,154100,2112204140,16360,16360,16360,16360,0
|
|
20240909,154000,2112204140,16360,16360,16360,16360,0
|
|
20240909,153900,2112204140,16360,16360,16360,16360,0
|
|
20240909,153800,2112204140,16360,16360,16360,16360,0
|
|
20240909,153700,2112204140,16360,16360,16360,16360,0
|
|
20240909,153600,2112204140,16360,16360,16360,16360,0
|
|
20240909,153500,2112204140,16360,16360,16360,16360,0
|
|
20240909,153400,2112204140,16360,16360,16360,16360,0
|
|
20240909,153300,2112204140,16360,16360,16360,16360,0
|
|
20240909,153200,2112204140,16360,16360,16360,16360,0
|
|
20240909,153100,2112204140,16360,16360,16360,16360,0
|
|
20240909,153000,2112204140,16360,16360,16360,16360,3661
|
|
20240909,152900,2052310180,16350,16350,16350,16350,0
|
|
20240909,152800,2052310180,16350,16350,16350,16350,0
|
|
20240909,152700,2052310180,16350,16350,16350,16350,0
|
|
20240909,152600,2052310180,16350,16350,16350,16350,0
|
|
20240909,152500,2052310180,16350,16350,16350,16350,0
|
|
20240909,152400,2052310180,16350,16350,16350,16350,0
|
|
20240909,152300,2052310180,16350,16350,16350,16350,0
|
|
20240909,152200,2052310180,16350,16350,16350,16350,0
|
|
20240909,152100,2052310180,16350,16350,16350,16350,0
|
|
20240909,152000,2052310180,16350,16350,16350,16350,0
|
|
20240909,151900,2052310180,16350,16340,16350,16270,442
|
|
20240909,151800,2045093630,16340,16300,16340,16270,3240
|
|
20240909,151700,1992220880,16270,16300,16320,16270,1041
|
|
20240909,151600,1975255090,16330,16320,16330,16320,243
|
|
20240909,151500,1971287840,16320,16320,16330,16320,316
|
|
20240909,151400,1966130710,16320,16290,16320,16290,731
|
|
20240909,151300,1954218800,16300,16310,16320,16300,785
|
|
20240909,151200,1941421550,16320,16330,16330,16320,277
|
|
20240909,151100,1936900800,16320,16320,16320,16320,492
|
|
20240909,151000,1928871360,16320,16320,16330,16320,432
|
|
20240909,150900,1921821110,16330,16330,16330,16320,356
|
|
20240909,150800,1916009010,16330,16330,16330,16320,13
|
|
20240909,150700,1915796730,16330,16310,16330,16310,943
|
|
20240909,150600,1900410060,16320,16290,16320,16280,1309
|
|
20240909,150500,1879071020,16280,16290,16300,16280,519
|
|
20240909,150400,1870613470,16290,16280,16290,16280,520
|
|
20240909,150300,1862147810,16270,16230,16270,16230,990
|
|
20240909,150200,1846061450,16220,16230,16230,16220,144
|
|
20240909,150100,1843724630,16230,16230,16230,16220,786
|
|
20240909,150000,1830973070,16230,16220,16230,16220,145
|
|
20240909,145900,1828621060,16220,16220,16230,16220,97
|
|
20240909,145800,1827047620,16220,16230,16230,16220,152
|
|
20240909,145700,1824581760,16230,16220,16230,16220,333
|
|
20240909,145600,1819180470,16230,16230,16230,16220,269
|
|
20240909,145500,1814815810,16230,16250,16250,16230,119
|
|
20240909,145400,1812884340,16250,16270,16270,16250,70
|
|
20240909,145300,1811746820,16230,16270,16270,16230,1423
|
|
20240909,145200,1788631880,16280,16270,16280,16270,51
|
|
20240909,145100,1787802100,16280,16290,16290,16280,167
|
|
20240909,145000,1785081980,16290,16280,16290,16280,565
|
|
20240909,144900,1775881260,16290,16290,16290,16270,289
|
|
20240909,144800,1771174670,16280,16290,16290,16280,496
|
|
20240909,144700,1763098020,16280,16280,16280,16280,80
|
|
20240909,144600,1761795620,16280,16290,16290,16270,215
|
|
20240909,144500,1758295540,16270,16270,16290,16270,523
|
|
20240909,144400,1749784580,16270,16280,16290,16270,253
|
|
20240909,144300,1745667130,16280,16290,16300,16280,11
|
|
20240909,144200,1745487940,16290,16290,16300,16290,18
|
|
20240909,144100,1745194710,16290,16300,16300,16290,102
|
|
20240909,144000,1743533110,16290,16290,16290,16290,196
|
|
20240909,143900,1740340270,16290,16280,16290,16280,16
|
|
20240909,143800,1740079780,16280,16280,16280,16280,1
|
|
20240909,143700,1740063500,16270,16270,16290,16270,163
|
|
20240909,143600,1737411470,16290,16290,16290,16290,1
|
|
20240909,143500,1737395180,16290,16290,16290,16290,1
|
|
20240909,143400,1737378890,16280,16280,16280,16280,141
|
|
20240909,143300,1735083410,16280,16290,16290,16280,18
|
|
20240909,143200,1734790350,16290,16290,16290,16290,75
|
|
20240909,143100,1733568600,16290,16290,16300,16290,211
|
|
20240909,143000,1730131400,16290,16290,16290,16290,29
|
|
20240909,142900,1729658990,16300,16300,16300,16300,1
|
|
20240909,142800,1729642690,16300,16300,16300,16300,0
|
|
20240909,142700,1729642690,16300,16300,16300,16270,135
|
|
20240909,142600,1727445880,16300,16310,16310,16300,135
|
|
20240909,142500,1725245370,16310,16300,16310,16300,34
|
|
20240909,142400,1724691000,16310,16310,16310,16310,1
|
|
20240909,142300,1724674690,16310,16310,16310,16310,22
|
|
20240909,142200,1724315870,16310,16310,16310,16310,2
|
|
20240909,142100,1724283250,16310,16290,16310,16290,416
|
|
20240909,142000,1717502720,16300,16290,16300,16260,99
|
|
20240909,141900,1715892330,16300,16290,16300,16290,5
|
|
20240909,141800,1715810870,16290,16300,16300,16290,6
|
|
20240909,141700,1715713120,16300,16300,16300,16300,51
|
|
20240909,141600,1714881820,16300,16300,16300,16300,9
|
|
20240909,141500,1714735120,16310,16310,16310,16310,9
|
|
20240909,141400,1714588330,16310,16310,16310,16310,2
|
|
20240909,141300,1714555710,16320,16300,16320,16300,178
|
|
20240909,141200,1711652560,16300,16300,16300,16290,127
|
|
20240909,141100,1709582840,16290,16260,16300,16260,41
|
|
20240909,141000,1708915840,16260,16300,16300,16260,131
|
|
20240909,140900,1706785740,16300,16290,16300,16290,15
|
|
20240909,140800,1706541370,16290,16290,16290,16290,2
|
|
20240909,140700,1706508790,16300,16300,16300,16300,1
|
|
20240909,140600,1706492490,16300,16300,16300,16300,2
|
|
20240909,140500,1706459890,16300,16300,16300,16300,0
|
|
20240909,140400,1706459890,16300,16260,16300,16260,14
|
|
20240909,140300,1706231730,16280,16280,16280,16280,0
|
|
20240909,140200,1706231730,16280,16280,16280,16280,108
|
|
20240909,140100,1704473490,16280,16290,16290,16280,242
|
|
20240909,140000,1700532660,16290,16300,16300,16290,107
|
|
20240909,135900,1698789570,16310,16310,16310,16310,1
|
|
20240909,135800,1698773260,16290,16290,16290,16290,15
|
|
20240909,135700,1698528910,16300,16320,16320,16300,272
|
|
20240909,135600,1694093110,16300,16320,16330,16300,427
|
|
20240909,135500,1687124350,16320,16320,16320,16320,11
|
|
20240909,135400,1686944830,16320,16330,16330,16320,155
|
|
20240909,135300,1684413730,16330,16320,16330,16320,6
|
|
20240909,135200,1684315800,16330,16340,16340,16330,82
|
|
20240909,135100,1682976010,16340,16340,16340,16340,2
|
|
20240909,135000,1682943330,16340,16340,16340,16340,30
|
|
20240909,134900,1682453130,16360,16350,16360,16350,221
|
|
20240909,134800,1678839770,16350,16350,16350,16350,169
|
|
20240909,134700,1676076620,16350,16350,16360,16350,132
|
|
20240909,134600,1673918410,16350,16340,16350,16340,44
|
|
20240909,134500,1673199440,16350,16350,16350,16350,0
|
|
20240909,134400,1673199440,16350,16330,16350,16330,1000
|
|
20240909,134300,1656849890,16310,16310,16310,16310,70
|
|
20240909,134200,1655708190,16300,16300,16300,16300,0
|
|
20240909,134100,1655708190,16300,16300,16300,16290,155
|
|
20240909,134000,1653181730,16300,16300,16300,16300,74
|
|
20240909,133900,1651975530,16330,16330,16330,16300,295
|
|
20240909,133800,1647158270,16320,16290,16320,16290,6
|
|
20240909,133700,1647060500,16340,16340,16340,16340,1
|
|
20240909,133600,1647044160,16350,16350,16350,16350,1
|
|
20240909,133500,1647027810,16350,16300,16350,16300,10
|
|
20240909,133400,1646864580,16290,16290,16290,16290,0
|
|
20240909,133300,1646864580,16290,16340,16340,16290,410
|
|
20240909,133200,1640172290,16340,16340,16340,16340,350
|
|
20240909,133100,1634453290,16340,16350,16350,16340,16
|
|
20240909,133000,1634191700,16350,16350,16350,16340,155
|
|
20240909,132900,1631658950,16350,16330,16350,16330,221
|
|
20240909,132800,1628049740,16320,16330,16340,16320,377
|
|
20240909,132700,1621890930,16330,16320,16330,16320,81
|
|
20240909,132600,1620569000,16320,16310,16320,16310,131
|
|
20240909,132500,1618432170,16310,16310,16320,16310,261
|
|
20240909,132400,1614174890,16290,16320,16320,16290,557
|
|
20240909,132300,1605096430,16320,16320,16320,16320,0
|
|
20240909,132200,1605096430,16320,16320,16320,16320,50
|
|
20240909,132100,1604280430,16310,16310,16310,16310,33
|
|
20240909,132000,1603742200,16310,16310,16310,16310,36
|
|
20240909,131900,1603155040,16320,16320,16320,16320,101
|
|
20240909,131800,1601506720,16320,16320,16320,16320,67
|
|
20240909,131700,1600413280,16320,16320,16320,16320,100
|
|
20240909,131600,1598781280,16340,16340,16340,16340,0
|
|
20240909,131500,1598781280,16340,16340,16340,16340,100
|
|
20240909,131400,1597147280,16350,16280,16350,16280,3250
|
|
20240909,131300,1544135090,16280,16280,16280,16280,0
|
|
20240909,131200,1544135090,16280,16290,16290,16280,73
|
|
20240909,131100,1542946530,16290,16270,16290,16270,566
|
|
20240909,131000,1533732110,16270,16270,16280,16270,563
|
|
20240909,130900,1524571570,16270,16260,16270,16260,358
|
|
20240909,130800,1518750260,16250,16250,16250,16250,180
|
|
20240909,130700,1515825260,16250,16250,16250,16250,0
|
|
20240909,130600,1515825260,16250,16240,16260,16240,449
|
|
20240909,130500,1508531640,16230,16230,16230,16230,460
|
|
20240909,130400,1501065840,16230,16230,16230,16230,1
|
|
20240909,130300,1501049610,16240,16240,16240,16240,1
|
|
20240909,130200,1501033370,16230,16230,16230,16230,116
|
|
20240909,130100,1499150690,16240,16240,16240,16240,1
|
|
20240909,130000,1499134450,16240,16230,16240,16230,35
|
|
20240909,125900,1498566390,16230,16230,16230,16230,0
|
|
20240909,125800,1498566390,16230,16230,16230,16230,8
|
|
20240909,125700,1498436550,16240,16240,16240,16230,363
|
|
20240909,125600,1492543870,16240,16240,16240,16240,300
|
|
20240909,125500,1487671870,16240,16240,16240,16240,3
|
|
20240909,125400,1487623150,16240,16240,16240,16240,7
|
|
20240909,125300,1487509470,16270,16270,16280,16270,115
|
|
20240909,125200,1485638350,16240,16240,16240,16240,0
|
|
20240909,125100,1485638350,16240,16270,16270,16240,423
|
|
20240909,125000,1478767300,16280,16280,16280,16280,0
|
|
20240909,124900,1478767300,16280,16280,16280,16280,2
|
|
20240909,124800,1478734740,16270,16270,16270,16270,199
|
|
20240909,124700,1475497010,16270,16270,16270,16270,250
|
|
20240909,124600,1471429510,16270,16270,16270,16270,0
|
|
20240909,124500,1471429510,16270,16270,16270,16270,16
|
|
20240909,124400,1471169190,16270,16270,16270,16270,5
|
|
20240909,124300,1471087840,16270,16270,16270,16270,220
|
|
20240909,124200,1467508440,16270,16270,16270,16270,5
|
|
20240909,124100,1467427090,16270,16260,16270,16260,784
|
|
20240909,124000,1454679130,16250,16250,16260,16250,336
|
|
20240909,123900,1449216130,16210,16250,16250,16210,272
|
|
20240909,123800,1444799850,16250,16250,16250,16250,30
|
|
20240909,123700,1444312350,16250,16250,16250,16250,10
|
|
20240909,123600,1444149850,16290,16290,16290,16290,0
|
|
20240909,123500,1444149850,16290,16280,16290,16280,296
|
|
20240909,123400,1439329970,16250,16250,16250,16250,0
|
|
20240909,123300,1439329970,16250,16250,16250,16250,0
|
|
20240909,123200,1439329970,16250,16240,16250,16210,74
|
|
20240909,123100,1438129480,16240,16250,16250,16240,58
|
|
20240909,123000,1437187310,16280,16280,16280,16280,196
|
|
20240909,122900,1433996430,16250,16250,16250,16250,0
|
|
20240909,122800,1433996430,16250,16250,16250,16250,50
|
|
20240909,122700,1433183930,16250,16250,16250,16250,65
|
|
20240909,122600,1432127680,16250,16250,16290,16250,320
|
|
20240909,122500,1426924120,16290,16290,16290,16290,130
|
|
20240909,122400,1424806420,16290,16290,16290,16290,192
|
|
20240909,122300,1421678740,16280,16290,16290,16280,99
|
|
20240909,122200,1420066040,16280,16280,16280,16280,101
|
|
20240909,122100,1418421760,16280,16250,16280,16250,107
|
|
20240909,122000,1416682980,16250,16270,16280,16250,268
|
|
20240909,121900,1412327270,16260,16280,16280,16260,3
|
|
20240909,121800,1412278450,16260,16260,16260,16260,10
|
|
20240909,121700,1412115850,16250,16260,16260,16250,100
|
|
20240909,121600,1410490800,16280,16290,16290,16280,240
|
|
20240909,121500,1406583550,16290,16290,16290,16290,10
|
|
20240909,121400,1406420650,16290,16290,16290,16280,676
|
|
20240909,121300,1395411040,16250,16250,16250,16250,0
|
|
20240909,121200,1395411040,16250,16290,16290,16250,82
|
|
20240909,121100,1394078360,16290,16280,16290,16280,26
|
|
20240909,121000,1393654880,16220,16280,16280,16220,226
|
|
20240909,120900,1389985070,16280,16260,16280,16240,395
|
|
20240909,120800,1383556570,16250,16250,16250,16250,25
|
|
20240909,120700,1383150320,16250,16270,16290,16250,101
|
|
20240909,120600,1381505780,16270,16270,16270,16270,3
|
|
20240909,120500,1381456970,16260,16280,16280,16260,65
|
|
20240909,120400,1380400050,16280,16280,16280,16280,1
|
|
20240909,120300,1380383770,16280,16280,16280,16280,35
|
|
20240909,120200,1379813970,16280,16270,16280,16270,19
|
|
20240909,120100,1379504660,16280,16290,16290,16280,169
|
|
20240909,120000,1376753330,16280,16280,16290,16260,376
|
|
20240909,115900,1370633010,16280,16260,16280,16260,794
|
|
20240909,115800,1357714090,16260,16250,16260,16250,61
|
|
20240909,115700,1356722810,16250,16250,16250,16250,57
|
|
20240909,115600,1355796560,16250,16230,16250,16230,377
|
|
20240909,115500,1349671600,16230,16230,16230,16230,1
|
|
20240909,115400,1349655370,16240,16230,16240,16230,42
|
|
20240909,115300,1348973590,16230,16230,16230,16230,23
|
|
20240909,115200,1348600300,16240,16240,16240,16240,239
|
|
20240909,115100,1344718940,16240,16240,16240,16240,108
|
|
20240909,115000,1342965020,16220,16220,16220,16220,0
|
|
20240909,114900,1342965020,16220,16250,16250,16220,24
|
|
20240909,114800,1342575380,16240,16260,16260,16240,49
|
|
20240909,114700,1341779500,16250,16250,16260,16250,254
|
|
20240909,114600,1337651970,16270,16210,16270,16130,1237
|
|
20240909,114500,1317652460,16260,16260,16270,16260,381
|
|
20240909,114400,1311456100,16260,16250,16260,16250,259
|
|
20240909,114300,1307245620,16270,16270,16270,16270,6
|
|
20240909,114200,1307148000,16270,16250,16270,16250,294
|
|
20240909,114100,1302365000,16270,16200,16270,16200,217
|
|
20240909,114000,1298848850,16200,16270,16280,16200,1071
|
|
20240909,113900,1281461820,16270,16270,16270,16270,379
|
|
20240909,113800,1275295490,16270,16270,16280,16230,427
|
|
20240909,113700,1268350410,16280,16280,16280,16280,61
|
|
20240909,113600,1267357330,16280,16270,16280,16270,91
|
|
20240909,113500,1265876620,16220,16220,16220,16220,0
|
|
20240909,113400,1265876620,16220,16300,16300,16220,161
|
|
20240909,113300,1263263450,16290,16210,16290,16210,1395
|
|
20240909,113200,1240579410,16210,16190,16220,16190,308
|
|
20240909,113100,1235586520,16200,16170,16210,16170,859
|
|
20240909,113000,1221670280,16170,16210,16210,16170,104
|
|
20240909,112900,1219984550,16210,16210,16210,16210,4
|
|
20240909,112800,1219919710,16200,16170,16200,16170,431
|
|
20240909,112700,1212941810,16160,16180,16180,16160,31
|
|
20240909,112600,1212440540,16170,16180,16180,16170,109
|
|
20240909,112500,1210677550,16190,16190,16190,16180,367
|
|
20240909,112400,1204739430,16180,16190,16190,16180,247
|
|
20240909,112300,1200742650,16180,16170,16180,16170,109
|
|
20240909,112200,1198979380,16170,16160,16200,16140,1219
|
|
20240909,112100,1179265650,16170,16160,16170,16160,714
|
|
20240909,112000,1167727350,16160,16150,16160,16150,247
|
|
20240909,111900,1163738210,16150,16140,16150,16140,288
|
|
20240909,111800,1159088490,16140,16150,16150,16140,29
|
|
20240909,111700,1158620420,16140,16140,16140,16140,467
|
|
20240909,111600,1151083040,16130,16120,16140,16120,317
|
|
20240909,111500,1145968440,16130,16090,16130,16090,1393
|
|
20240909,111400,1123528190,16090,16080,16090,16040,358
|
|
20240909,111300,1117773060,16080,16090,16090,16080,35
|
|
20240909,111200,1117210050,16090,16080,16090,16080,210
|
|
20240909,111100,1113833150,16090,16090,16090,16090,116
|
|
20240909,111000,1111966710,16090,16090,16090,16090,334
|
|
20240909,110900,1106592650,16100,16090,16100,16090,18
|
|
20240909,110800,1106303000,16100,16090,16100,16090,72
|
|
20240909,110700,1105143900,16090,16090,16100,16090,638
|
|
20240909,110600,1094878470,16090,16060,16090,16060,173
|
|
20240909,110500,1092096510,16060,16080,16080,16060,50
|
|
20240909,110400,1091293470,16060,16070,16070,16060,300
|
|
20240909,110300,1086475360,16090,16090,16090,16090,110
|
|
20240909,110200,1084705460,16090,16090,16090,16090,0
|
|
20240909,110100,1084705460,16090,16080,16090,16080,312
|
|
20240909,110000,1079685410,16080,16090,16090,16080,274
|
|
20240909,105900,1075279450,16090,16080,16090,16080,90
|
|
20240909,105800,1073832240,16080,16080,16080,16080,139
|
|
20240909,105700,1071597120,16060,16060,16080,16060,205
|
|
20240909,105600,1068300800,16080,16080,16080,16080,99
|
|
20240909,105500,1066708880,16080,16080,16080,16050,482
|
|
20240909,105400,1058958350,16090,16080,16090,16080,190
|
|
20240909,105300,1055902760,16080,16080,16080,16080,37
|
|
20240909,105200,1055307800,16090,16080,16090,16080,992
|
|
20240909,105100,1039355760,16080,16060,16080,16060,604
|
|
20240909,105000,1029648880,16060,16070,16070,16060,90
|
|
20240909,104900,1028203180,16060,16070,16080,16060,145
|
|
20240909,104800,1025873130,16070,16070,16070,16070,107
|
|
20240909,104700,1024153640,16070,16070,16080,16070,75
|
|
20240909,104600,1022948290,16080,16080,16080,16080,1
|
|
20240909,104500,1022932210,16050,16050,16050,16050,1
|
|
20240909,104400,1022916160,16080,16060,16080,16060,531
|
|
20240909,104300,1014380680,16050,16050,16050,16050,31
|
|
20240909,104200,1013883130,16060,16060,16060,16060,147
|
|
20240909,104100,1011522310,16060,16050,16060,16050,121
|
|
20240909,104000,1009579500,16040,16000,16040,15990,1651
|
|
20240909,103900,983150590,16010,16020,16020,16010,539
|
|
20240909,103800,974517960,16050,16050,16050,16050,0
|
|
20240909,103700,974517960,16050,16040,16050,16030,83
|
|
20240909,103600,973187290,16040,16040,16040,16040,245
|
|
20240909,103500,969257490,16040,16040,16040,16030,82
|
|
20240909,103400,967943010,16050,16050,16050,16050,355
|
|
20240909,103300,962245260,16050,16050,16050,16040,288
|
|
20240909,103200,957623260,16070,16070,16070,16070,0
|
|
20240909,103100,957623260,16070,16070,16070,16070,0
|
|
20240909,103000,957623260,16070,16090,16090,16050,186
|
|
20240909,102900,954636860,16090,16090,16090,16090,1
|
|
20240909,102800,954620770,16090,16090,16090,16090,68
|
|
20240909,102700,953526650,16090,16050,16090,16050,6
|
|
20240909,102600,953430190,16080,16050,16090,16050,185
|
|
20240909,102500,950455470,16060,16050,16060,16050,181
|
|
20240909,102400,947549120,16050,16050,16050,16050,42
|
|
20240909,102300,946875020,16050,16050,16050,16050,51
|
|
20240909,102200,946056470,16050,16050,16050,16050,80
|
|
20240909,102100,944772470,16040,16040,16040,16040,215
|
|
20240909,102000,941323870,16020,16020,16020,16020,0
|
|
20240909,101900,941323870,16020,16050,16050,16020,113
|
|
20240909,101800,939511870,16050,16060,16060,16050,52
|
|
20240909,101700,938677170,16090,16090,16090,16080,120
|
|
20240909,101600,936746490,16060,16060,16060,16060,20
|
|
20240909,101500,936425290,16090,16090,16090,16080,103
|
|
20240909,101400,934768030,16090,16090,16090,16080,527
|
|
20240909,101300,926288750,16090,16100,16100,16090,37
|
|
20240909,101200,925693210,16100,16100,16130,16100,1100
|
|
20240909,101100,907964360,16100,16090,16100,16090,230
|
|
20240909,101000,904261780,16080,16080,16080,16080,15
|
|
20240909,100900,904020580,16090,16080,16090,16080,165
|
|
20240909,100800,901365880,16080,16080,16090,16080,99
|
|
20240909,100700,899773940,16080,16090,16090,16080,11
|
|
20240909,100600,899596960,16090,16100,16100,16090,1133
|
|
20240909,100500,881362440,16090,16100,16100,16090,201
|
|
20240909,100400,878126960,16090,16050,16090,16040,1916
|
|
20240909,100300,847362340,16050,16050,16050,16050,76
|
|
20240909,100200,846142540,16050,16050,16050,16000,402
|
|
20240909,100100,839693740,16050,16010,16050,16010,1388
|
|
20240909,100000,817446070,16000,15990,16010,15990,288
|
|
20240909,095900,812837640,16000,16020,16020,16000,110
|
|
20240909,095800,811077440,16020,15990,16020,15990,59
|
|
20240909,095700,810133760,15990,16020,16020,15990,120
|
|
20240909,095600,808213590,16020,16040,16040,16020,131
|
|
20240909,095500,806114690,16040,16050,16050,16040,98
|
|
20240909,095400,804541800,16050,16060,16060,16050,260
|
|
20240909,095300,800367200,16060,16050,16060,16050,774
|
|
20240909,095200,787938760,16020,16010,16020,16010,409
|
|
20240909,095100,781387540,15960,15980,15980,15960,597
|
|
20240909,095000,771850490,15990,16000,16000,15990,997
|
|
20240909,094900,755907860,15990,16020,16020,15990,828
|
|
20240909,094800,742659470,16030,16050,16060,16030,237
|
|
20240909,094700,738857260,16040,16060,16060,16040,45
|
|
20240909,094600,738135420,16060,16050,16060,16000,68
|
|
20240909,094500,737044670,16000,16060,16060,16000,598
|
|
20240909,094400,727457200,16050,16060,16060,16050,664
|
|
20240909,094300,716797940,16060,16050,16060,16050,14
|
|
20240909,094200,716573130,16030,16050,16060,16030,336
|
|
20240909,094100,711179290,16060,16050,16060,16050,430
|
|
20240909,094000,704277680,16050,16030,16050,16030,272
|
|
20240909,093900,699915670,16030,16030,16040,16030,58
|
|
20240909,093800,698985910,16040,16000,16040,16000,226
|
|
20240909,093700,695363230,15990,16030,16030,15990,158
|
|
20240909,093600,692832240,16030,16010,16030,15980,265
|
|
20240909,093500,688593540,16010,15990,16010,15990,986
|
|
20240909,093400,672817430,15990,16020,16020,15990,407
|
|
20240909,093300,666304600,16000,16030,16070,16000,1202
|
|
20240909,093200,647053710,16070,16060,16070,16040,30
|
|
20240909,093100,646572010,16060,16060,16060,16030,393
|
|
20240909,093000,640265860,16060,16070,16070,16060,206
|
|
20240909,092900,636957440,16060,16090,16090,16060,866
|
|
20240909,092800,623034270,16070,16070,16070,16060,510
|
|
20240909,092700,614841000,16060,16070,16080,16050,427
|
|
20240909,092600,607984400,16090,16090,16100,16090,630
|
|
20240909,092500,597842700,16090,16100,16100,16070,984
|
|
20240909,092400,582000510,16090,16080,16090,16070,709
|
|
20240909,092300,570595640,16080,16060,16100,16050,385
|
|
20240909,092200,564399080,16100,16030,16100,16030,174
|
|
20240909,092100,561600050,16030,16070,16090,16030,800
|
|
20240909,092000,548752640,16060,16040,16060,16030,789
|
|
20240909,091900,536091240,16030,15990,16030,15980,226
|
|
20240909,091800,532472910,16010,15980,16020,15930,351
|
|
20240909,091700,526861440,15980,15980,15980,15920,1007
|
|
20240909,091600,510828710,15980,15930,15980,15930,184
|
|
20240909,091500,507897540,15920,15970,15970,15920,185
|
|
20240909,091400,504950710,15980,16010,16010,15930,360
|
|
20240909,091300,499193480,16010,15920,16040,15910,1577
|
|
20240909,091200,473970230,15990,15950,15990,15900,1885
|
|
20240909,091100,443887160,15940,15940,15950,15890,1176
|
|
20240909,091000,425158020,15960,15990,16000,15890,653
|
|
20240909,090900,414720730,15980,15920,16000,15890,1655
|
|
20240909,090800,388331930,15890,15890,15920,15880,2094
|
|
20240909,090700,355035850,15870,15880,15880,15840,2216
|
|
20240909,090600,319849420,15880,15740,15880,15740,3225
|
|
20240909,090500,268796180,15780,15790,15870,15720,1549
|
|
20240909,090400,244352350,15800,15800,15870,15790,642
|
|
20240909,090300,234195320,15800,15790,15890,15770,878
|
|
20240909,090200,220297720,15800,15910,15920,15790,1548
|
|
20240909,090100,195824040,15920,15930,15970,15820,1595
|
|
20240909,090000,170435430,15900,15720,15900,15710,10831
|