663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,195900,4301584170,17700,17700,17700,17700,0
|
|
20240902,195800,4301584170,17700,17700,17700,17700,0
|
|
20240902,195700,4301584170,17700,17700,17700,17700,0
|
|
20240902,195600,4301584170,17700,17700,17700,17700,0
|
|
20240902,195500,4301584170,17700,17700,17700,17700,0
|
|
20240902,195400,4301584170,17700,17700,17700,17700,0
|
|
20240902,195300,4301584170,17700,17700,17700,17700,0
|
|
20240902,195200,4301584170,17700,17700,17700,17700,0
|
|
20240902,195100,4301584170,17700,17700,17700,17700,0
|
|
20240902,195000,4301584170,17700,17700,17700,17700,0
|
|
20240902,194900,4301584170,17700,17700,17700,17700,0
|
|
20240902,194800,4301584170,17700,17700,17700,17700,0
|
|
20240902,194700,4301584170,17700,17700,17700,17700,0
|
|
20240902,194600,4301584170,17700,17700,17700,17700,0
|
|
20240902,194500,4301584170,17700,17700,17700,17700,0
|
|
20240902,194400,4301584170,17700,17700,17700,17700,0
|
|
20240902,194300,4301584170,17700,17700,17700,17700,0
|
|
20240902,194200,4301584170,17700,17700,17700,17700,0
|
|
20240902,194100,4301584170,17700,17700,17700,17700,0
|
|
20240902,194000,4301584170,17700,17700,17700,17700,0
|
|
20240902,193900,4301584170,17700,17700,17700,17700,0
|
|
20240902,193800,4301584170,17700,17700,17700,17700,0
|
|
20240902,193700,4301584170,17700,17700,17700,17700,0
|
|
20240902,193600,4301584170,17700,17700,17700,17700,0
|
|
20240902,193500,4301584170,17700,17700,17700,17700,0
|
|
20240902,193400,4301584170,17700,17700,17700,17700,0
|
|
20240902,193300,4301584170,17700,17700,17700,17700,0
|
|
20240902,193200,4301584170,17700,17700,17700,17700,0
|
|
20240902,193100,4301584170,17700,17700,17700,17700,0
|
|
20240902,193000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,192900,4301584170,17700,17700,17700,17700,0
|
|
20240902,192800,4301584170,17700,17700,17700,17700,0
|
|
20240902,192700,4301584170,17700,17700,17700,17700,0
|
|
20240902,192600,4301584170,17700,17700,17700,17700,0
|
|
20240902,192500,4301584170,17700,17700,17700,17700,0
|
|
20240902,192400,4301584170,17700,17700,17700,17700,0
|
|
20240902,192300,4301584170,17700,17700,17700,17700,0
|
|
20240902,192200,4301584170,17700,17700,17700,17700,0
|
|
20240902,192100,4301584170,17700,17700,17700,17700,0
|
|
20240902,192000,4301584170,17700,17700,17700,17700,0
|
|
20240902,191900,4301584170,17700,17700,17700,17700,0
|
|
20240902,191800,4301584170,17700,17700,17700,17700,0
|
|
20240902,191700,4301584170,17700,17700,17700,17700,0
|
|
20240902,191600,4301584170,17700,17700,17700,17700,0
|
|
20240902,191500,4301584170,17700,17700,17700,17700,0
|
|
20240902,191400,4301584170,17700,17700,17700,17700,0
|
|
20240902,191300,4301584170,17700,17700,17700,17700,0
|
|
20240902,191200,4301584170,17700,17700,17700,17700,0
|
|
20240902,191100,4301584170,17700,17700,17700,17700,0
|
|
20240902,191000,4301584170,17700,17700,17700,17700,0
|
|
20240902,190900,4301584170,17700,17700,17700,17700,0
|
|
20240902,190800,4301584170,17700,17700,17700,17700,0
|
|
20240902,190700,4301584170,17700,17700,17700,17700,0
|
|
20240902,190600,4301584170,17700,17700,17700,17700,0
|
|
20240902,190500,4301584170,17700,17700,17700,17700,0
|
|
20240902,190400,4301584170,17700,17700,17700,17700,0
|
|
20240902,190300,4301584170,17700,17700,17700,17700,0
|
|
20240902,190200,4301584170,17700,17700,17700,17700,0
|
|
20240902,190100,4301584170,17700,17700,17700,17700,0
|
|
20240902,190000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,185900,4301584170,17700,17700,17700,17700,0
|
|
20240902,185800,4301584170,17700,17700,17700,17700,0
|
|
20240902,185700,4301584170,17700,17700,17700,17700,0
|
|
20240902,185600,4301584170,17700,17700,17700,17700,0
|
|
20240902,185500,4301584170,17700,17700,17700,17700,0
|
|
20240902,185400,4301584170,17700,17700,17700,17700,0
|
|
20240902,185300,4301584170,17700,17700,17700,17700,0
|
|
20240902,185200,4301584170,17700,17700,17700,17700,0
|
|
20240902,185100,4301584170,17700,17700,17700,17700,0
|
|
20240902,185000,4301584170,17700,17700,17700,17700,0
|
|
20240902,184900,4301584170,17700,17700,17700,17700,0
|
|
20240902,184800,4301584170,17700,17700,17700,17700,0
|
|
20240902,184700,4301584170,17700,17700,17700,17700,0
|
|
20240902,184600,4301584170,17700,17700,17700,17700,0
|
|
20240902,184500,4301584170,17700,17700,17700,17700,0
|
|
20240902,184400,4301584170,17700,17700,17700,17700,0
|
|
20240902,184300,4301584170,17700,17700,17700,17700,0
|
|
20240902,184200,4301584170,17700,17700,17700,17700,0
|
|
20240902,184100,4301584170,17700,17700,17700,17700,0
|
|
20240902,184000,4301584170,17700,17700,17700,17700,0
|
|
20240902,183900,4301584170,17700,17700,17700,17700,0
|
|
20240902,183800,4301584170,17700,17700,17700,17700,0
|
|
20240902,183700,4301584170,17700,17700,17700,17700,0
|
|
20240902,183600,4301584170,17700,17700,17700,17700,0
|
|
20240902,183500,4301584170,17700,17700,17700,17700,0
|
|
20240902,183400,4301584170,17700,17700,17700,17700,0
|
|
20240902,183300,4301584170,17700,17700,17700,17700,0
|
|
20240902,183200,4301584170,17700,17700,17700,17700,0
|
|
20240902,183100,4301584170,17700,17700,17700,17700,0
|
|
20240902,183000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,182900,4301584170,17700,17700,17700,17700,0
|
|
20240902,182800,4301584170,17700,17700,17700,17700,0
|
|
20240902,182700,4301584170,17700,17700,17700,17700,0
|
|
20240902,182600,4301584170,17700,17700,17700,17700,0
|
|
20240902,182500,4301584170,17700,17700,17700,17700,0
|
|
20240902,182400,4301584170,17700,17700,17700,17700,0
|
|
20240902,182300,4301584170,17700,17700,17700,17700,0
|
|
20240902,182200,4301584170,17700,17700,17700,17700,0
|
|
20240902,182100,4301584170,17700,17700,17700,17700,0
|
|
20240902,182000,4301584170,17700,17700,17700,17700,0
|
|
20240902,181900,4301584170,17700,17700,17700,17700,0
|
|
20240902,181800,4301584170,17700,17700,17700,17700,0
|
|
20240902,181700,4301584170,17700,17700,17700,17700,0
|
|
20240902,181600,4301584170,17700,17700,17700,17700,0
|
|
20240902,181500,4301584170,17700,17700,17700,17700,0
|
|
20240902,181400,4301584170,17700,17700,17700,17700,0
|
|
20240902,181300,4301584170,17700,17700,17700,17700,0
|
|
20240902,181200,4301584170,17700,17700,17700,17700,0
|
|
20240902,181100,4301584170,17700,17700,17700,17700,0
|
|
20240902,181000,4301584170,17700,17700,17700,17700,0
|
|
20240902,180900,4301584170,17700,17700,17700,17700,0
|
|
20240902,180800,4301584170,17700,17700,17700,17700,0
|
|
20240902,180700,4301584170,17700,17700,17700,17700,0
|
|
20240902,180600,4301584170,17700,17700,17700,17700,0
|
|
20240902,180500,4301584170,17700,17700,17700,17700,0
|
|
20240902,180400,4301584170,17700,17700,17700,17700,0
|
|
20240902,180300,4301584170,17700,17700,17700,17700,0
|
|
20240902,180200,4301584170,17700,17700,17700,17700,0
|
|
20240902,180100,4301584170,17700,17700,17700,17700,0
|
|
20240902,180000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,175900,4301584170,17700,17700,17700,17700,0
|
|
20240902,175800,4301584170,17700,17700,17700,17700,0
|
|
20240902,175700,4301584170,17700,17700,17700,17700,0
|
|
20240902,175600,4301584170,17700,17700,17700,17700,0
|
|
20240902,175500,4301584170,17700,17700,17700,17700,0
|
|
20240902,175400,4301584170,17700,17700,17700,17700,0
|
|
20240902,175300,4301584170,17700,17700,17700,17700,0
|
|
20240902,175200,4301584170,17700,17700,17700,17700,0
|
|
20240902,175100,4301584170,17700,17700,17700,17700,0
|
|
20240902,175000,4301584170,17700,17700,17700,17700,0
|
|
20240902,174900,4301584170,17700,17700,17700,17700,0
|
|
20240902,174800,4301584170,17700,17700,17700,17700,0
|
|
20240902,174700,4301584170,17700,17700,17700,17700,0
|
|
20240902,174600,4301584170,17700,17700,17700,17700,0
|
|
20240902,174500,4301584170,17700,17700,17700,17700,0
|
|
20240902,174400,4301584170,17700,17700,17700,17700,0
|
|
20240902,174300,4301584170,17700,17700,17700,17700,0
|
|
20240902,174200,4301584170,17700,17700,17700,17700,0
|
|
20240902,174100,4301584170,17700,17700,17700,17700,0
|
|
20240902,174000,4301584170,17700,17700,17700,17700,0
|
|
20240902,173900,4301584170,17700,17700,17700,17700,0
|
|
20240902,173800,4301584170,17700,17700,17700,17700,0
|
|
20240902,173700,4301584170,17700,17700,17700,17700,0
|
|
20240902,173600,4301584170,17700,17700,17700,17700,0
|
|
20240902,173500,4301584170,17700,17700,17700,17700,0
|
|
20240902,173400,4301584170,17700,17700,17700,17700,0
|
|
20240902,173300,4301584170,17700,17700,17700,17700,0
|
|
20240902,173200,4301584170,17700,17700,17700,17700,0
|
|
20240902,173100,4301584170,17700,17700,17700,17700,0
|
|
20240902,173000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,172900,4301584170,17700,17700,17700,17700,0
|
|
20240902,172800,4301584170,17700,17700,17700,17700,0
|
|
20240902,172700,4301584170,17700,17700,17700,17700,0
|
|
20240902,172600,4301584170,17700,17700,17700,17700,0
|
|
20240902,172500,4301584170,17700,17700,17700,17700,0
|
|
20240902,172400,4301584170,17700,17700,17700,17700,0
|
|
20240902,172300,4301584170,17700,17700,17700,17700,0
|
|
20240902,172200,4301584170,17700,17700,17700,17700,0
|
|
20240902,172100,4301584170,17700,17700,17700,17700,0
|
|
20240902,172000,4301584170,17700,17700,17700,17700,0
|
|
20240902,171900,4301584170,17700,17700,17700,17700,0
|
|
20240902,171800,4301584170,17700,17700,17700,17700,0
|
|
20240902,171700,4301584170,17700,17700,17700,17700,0
|
|
20240902,171600,4301584170,17700,17700,17700,17700,0
|
|
20240902,171500,4301584170,17700,17700,17700,17700,0
|
|
20240902,171400,4301584170,17700,17700,17700,17700,0
|
|
20240902,171300,4301584170,17700,17700,17700,17700,0
|
|
20240902,171200,4301584170,17700,17700,17700,17700,0
|
|
20240902,171100,4301584170,17700,17700,17700,17700,0
|
|
20240902,171000,4301584170,17700,17700,17700,17700,0
|
|
20240902,170900,4301584170,17700,17700,17700,17700,0
|
|
20240902,170800,4301584170,17700,17700,17700,17700,0
|
|
20240902,170700,4301584170,17700,17700,17700,17700,0
|
|
20240902,170600,4301584170,17700,17700,17700,17700,0
|
|
20240902,170500,4301584170,17700,17700,17700,17700,0
|
|
20240902,170400,4301584170,17700,17700,17700,17700,0
|
|
20240902,170300,4301584170,17700,17700,17700,17700,0
|
|
20240902,170200,4301584170,17700,17700,17700,17700,0
|
|
20240902,170100,4301584170,17700,17700,17700,17700,0
|
|
20240902,170000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,165900,4301584170,17700,17700,17700,17700,0
|
|
20240902,165800,4301584170,17700,17700,17700,17700,0
|
|
20240902,165700,4301584170,17700,17700,17700,17700,0
|
|
20240902,165600,4301584170,17700,17700,17700,17700,0
|
|
20240902,165500,4301584170,17700,17700,17700,17700,0
|
|
20240902,165400,4301584170,17700,17700,17700,17700,0
|
|
20240902,165300,4301584170,17700,17700,17700,17700,0
|
|
20240902,165200,4301584170,17700,17700,17700,17700,0
|
|
20240902,165100,4301584170,17700,17700,17700,17700,0
|
|
20240902,165000,4301584170,17700,17700,17700,17700,0
|
|
20240902,164900,4301584170,17700,17700,17700,17700,0
|
|
20240902,164800,4301584170,17700,17700,17700,17700,0
|
|
20240902,164700,4301584170,17700,17700,17700,17700,0
|
|
20240902,164600,4301584170,17700,17700,17700,17700,0
|
|
20240902,164500,4301584170,17700,17700,17700,17700,0
|
|
20240902,164400,4301584170,17700,17700,17700,17700,0
|
|
20240902,164300,4301584170,17700,17700,17700,17700,0
|
|
20240902,164200,4301584170,17700,17700,17700,17700,0
|
|
20240902,164100,4301584170,17700,17700,17700,17700,0
|
|
20240902,164000,4301584170,17700,17700,17700,17700,0
|
|
20240902,163900,4301584170,17700,17700,17700,17700,0
|
|
20240902,163800,4301584170,17700,17700,17700,17700,0
|
|
20240902,163700,4301584170,17700,17700,17700,17700,0
|
|
20240902,163600,4301584170,17700,17700,17700,17700,0
|
|
20240902,163500,4301584170,17700,17700,17700,17700,0
|
|
20240902,163400,4301584170,17700,17700,17700,17700,0
|
|
20240902,163300,4301584170,17700,17700,17700,17700,0
|
|
20240902,163200,4301584170,17700,17700,17700,17700,0
|
|
20240902,163100,4301584170,17700,17700,17700,17700,0
|
|
20240902,163000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,162900,4301584170,17700,17700,17700,17700,0
|
|
20240902,162800,4301584170,17700,17700,17700,17700,0
|
|
20240902,162700,4301584170,17700,17700,17700,17700,0
|
|
20240902,162600,4301584170,17700,17700,17700,17700,0
|
|
20240902,162500,4301584170,17700,17700,17700,17700,0
|
|
20240902,162400,4301584170,17700,17700,17700,17700,0
|
|
20240902,162300,4301584170,17700,17700,17700,17700,0
|
|
20240902,162200,4301584170,17700,17700,17700,17700,0
|
|
20240902,162100,4301584170,17700,17700,17700,17700,0
|
|
20240902,162000,4301584170,17700,17700,17700,17700,0
|
|
20240902,161900,4301584170,17700,17700,17700,17700,0
|
|
20240902,161800,4301584170,17700,17700,17700,17700,0
|
|
20240902,161700,4301584170,17700,17700,17700,17700,0
|
|
20240902,161600,4301584170,17700,17700,17700,17700,0
|
|
20240902,161500,4301584170,17700,17700,17700,17700,0
|
|
20240902,161400,4301584170,17700,17700,17700,17700,0
|
|
20240902,161300,4301584170,17700,17700,17700,17700,0
|
|
20240902,161200,4301584170,17700,17700,17700,17700,0
|
|
20240902,161100,4301584170,17700,17700,17700,17700,0
|
|
20240902,161000,4301584170,17700,17700,17700,17700,0
|
|
20240902,160900,4301584170,17700,17700,17700,17700,0
|
|
20240902,160800,4301584170,17700,17700,17700,17700,0
|
|
20240902,160700,4301584170,17700,17700,17700,17700,0
|
|
20240902,160600,4301584170,17700,17700,17700,17700,0
|
|
20240902,160500,4301584170,17700,17700,17700,17700,0
|
|
20240902,160400,4301584170,17700,17700,17700,17700,0
|
|
20240902,160300,4301584170,17700,17700,17700,17700,0
|
|
20240902,160200,4301584170,17700,17700,17700,17700,0
|
|
20240902,160100,4301584170,17700,17700,17700,17700,0
|
|
20240902,160000,4301584170,17700,17700,17700,17700,14286
|
|
20240902,155900,4301584170,17700,17700,17700,17700,0
|
|
20240902,155800,4301584170,17700,17700,17700,17700,0
|
|
20240902,155700,4301584170,17700,17700,17700,17700,0
|
|
20240902,155600,4301584170,17700,17700,17700,17700,0
|
|
20240902,155500,4301584170,17700,17700,17700,17700,0
|
|
20240902,155400,4301584170,17700,17700,17700,17700,0
|
|
20240902,155300,4301584170,17700,17700,17700,17700,0
|
|
20240902,155200,4301584170,17700,17700,17700,17700,0
|
|
20240902,155100,4301584170,17700,17700,17700,17700,0
|
|
20240902,155000,4301584170,17700,17700,17700,17700,0
|
|
20240902,154900,4301584170,17700,17700,17700,17700,0
|
|
20240902,154800,4301584170,17700,17700,17700,17700,0
|
|
20240902,154700,4301584170,17700,17700,17700,17700,0
|
|
20240902,154600,4301584170,17700,17700,17700,17700,0
|
|
20240902,154500,4301584170,17700,17700,17700,17700,0
|
|
20240902,154400,4301584170,17700,17700,17700,17700,0
|
|
20240902,154300,4301584170,17700,17700,17700,17700,0
|
|
20240902,154200,4301584170,17700,17700,17700,17700,0
|
|
20240902,154100,4301584170,17700,17700,17700,17700,0
|
|
20240902,154000,4301584170,17700,17700,17700,17700,0
|
|
20240902,153900,4301584170,17700,17700,17700,17700,0
|
|
20240902,153800,4301584170,17700,17700,17700,17700,0
|
|
20240902,153700,4301584170,17700,17700,17700,17700,0
|
|
20240902,153600,4301584170,17700,17700,17700,17700,0
|
|
20240902,153500,4301584170,17700,17700,17700,17700,0
|
|
20240902,153400,4301584170,17700,17700,17700,17700,0
|
|
20240902,153300,4301584170,17700,17700,17700,17700,0
|
|
20240902,153200,4301584170,17700,17700,17700,17700,0
|
|
20240902,153100,4301584170,17700,17700,17700,17700,0
|
|
20240902,153000,4301584170,17700,17700,17700,17700,28572
|
|
20240902,152900,4048721970,17790,17790,17790,17790,0
|
|
20240902,152800,4048721970,17790,17790,17790,17790,0
|
|
20240902,152700,4048721970,17790,17790,17790,17790,0
|
|
20240902,152600,4048721970,17790,17790,17790,17790,0
|
|
20240902,152500,4048721970,17790,17790,17790,17790,0
|
|
20240902,152400,4048721970,17790,17790,17790,17790,0
|
|
20240902,152300,4048721970,17790,17790,17790,17790,0
|
|
20240902,152200,4048721970,17790,17790,17790,17790,0
|
|
20240902,152100,4048721970,17790,17790,17790,17790,0
|
|
20240902,152000,4048721970,17790,17790,17790,17790,0
|
|
20240902,151900,4048721970,17790,17790,17800,17750,3196
|
|
20240902,151800,3991932510,17790,17790,17800,17790,556
|
|
20240902,151700,3982041260,17800,17790,17800,17790,560
|
|
20240902,151600,3972075280,17780,17790,17790,17780,523
|
|
20240902,151500,3962774360,17790,17810,17810,17790,242
|
|
20240902,151400,3958468720,17810,17800,17810,17770,3055
|
|
20240902,151300,3904144760,17810,17790,17810,17790,650
|
|
20240902,151200,3892575130,17780,17800,17800,17780,756
|
|
20240902,151100,3879126970,17800,17790,17800,17790,423
|
|
20240902,151000,3871600800,17790,17780,17790,17770,186
|
|
20240902,150900,3868293360,17780,17780,17780,17770,63
|
|
20240902,150800,3867173270,17780,17780,17780,17770,83
|
|
20240902,150700,3865697830,17780,17790,17800,17780,1262
|
|
20240902,150600,3843254450,17790,17790,17800,17790,173
|
|
20240902,150500,3840176680,17800,17810,17810,17800,417
|
|
20240902,150400,3832753860,17800,17810,17810,17800,1219
|
|
20240902,150300,3811046470,17810,17820,17820,17810,163
|
|
20240902,150200,3808141840,17820,17820,17820,17820,183
|
|
20240902,150100,3804880780,17820,17850,17850,17820,1111
|
|
20240902,150000,3785078260,17850,17820,17850,17820,4
|
|
20240902,145900,3785006950,17850,17830,17850,17830,570
|
|
20240902,145800,3774842990,17840,17850,17850,17840,766
|
|
20240902,145700,3761174840,17860,17860,17860,17860,158
|
|
20240902,145600,3758352960,17860,17870,17870,17860,122
|
|
20240902,145500,3756172940,17860,17840,17860,17840,440
|
|
20240902,145400,3748317130,17840,17840,17840,17840,1
|
|
20240902,145300,3748299290,17850,17850,17850,17850,0
|
|
20240902,145200,3748299290,17850,17840,17850,17840,105
|
|
20240902,145100,3746425090,17840,17840,17840,17840,50
|
|
20240902,145000,3745533090,17840,17840,17840,17840,60
|
|
20240902,144900,3744462690,17840,17850,17850,17840,88
|
|
20240902,144800,3742891990,17850,17850,17850,17850,17
|
|
20240902,144700,3742588540,17840,17840,17840,17840,0
|
|
20240902,144600,3742588540,17840,17850,17850,17840,4
|
|
20240902,144500,3742517160,17850,17840,17850,17840,82
|
|
20240902,144400,3741054270,17830,17830,17830,17830,355
|
|
20240902,144300,3734724620,17820,17820,17830,17820,239
|
|
20240902,144200,3730465190,17820,17820,17820,17820,4
|
|
20240902,144100,3730393910,17820,17820,17820,17820,203
|
|
20240902,144000,3726776450,17820,17820,17820,17820,100
|
|
20240902,143900,3724994450,17810,17810,17810,17810,0
|
|
20240902,143800,3724994450,17810,17810,17810,17810,0
|
|
20240902,143700,3724994450,17810,17810,17810,17810,0
|
|
20240902,143600,3724994450,17810,17840,17840,17810,184
|
|
20240902,143500,3721712180,17840,17850,17850,17840,106
|
|
20240902,143400,3719820140,17850,17850,17850,17850,0
|
|
20240902,143300,3719820140,17850,17850,17850,17850,3
|
|
20240902,143200,3719766590,17850,17850,17850,17850,0
|
|
20240902,143100,3719766590,17850,17850,17850,17850,130
|
|
20240902,143000,3717446090,17850,17850,17850,17850,0
|
|
20240902,142900,3717446090,17850,17850,17850,17850,0
|
|
20240902,142800,3717446090,17850,17840,17850,17840,90
|
|
20240902,142700,3715840090,17850,17850,17850,17850,0
|
|
20240902,142600,3715840090,17850,17850,17850,17850,0
|
|
20240902,142500,3715840090,17850,17840,17850,17840,436
|
|
20240902,142400,3708058250,17850,17830,17850,17830,391
|
|
20240902,142300,3701085800,17850,17800,17850,17800,11
|
|
20240902,142200,3700889500,17860,17780,17860,17780,724
|
|
20240902,142100,3687992780,17780,17790,17790,17780,1177
|
|
20240902,142000,3667056570,17800,17830,17830,17800,1917
|
|
20240902,141900,3632917070,17840,17880,17880,17840,1721
|
|
20240902,141800,3602181100,17880,17900,17900,17880,842
|
|
20240902,141700,3587116900,17900,17910,17910,17900,615
|
|
20240902,141600,3576103250,17900,17900,17900,17900,0
|
|
20240902,141500,3576103250,17900,17900,17900,17900,5
|
|
20240902,141400,3576013750,17900,17900,17900,17900,136
|
|
20240902,141300,3573579350,17890,17900,17900,17890,8
|
|
20240902,141200,3573436210,17900,17900,17900,17900,3
|
|
20240902,141100,3573382510,17900,17900,17900,17900,0
|
|
20240902,141000,3573382510,17900,17900,17900,17900,312
|
|
20240902,140900,3567797710,17880,17880,17880,17880,100
|
|
20240902,140800,3566009710,17880,17890,17890,17880,371
|
|
20240902,140700,3559373450,17900,17900,17900,17900,470
|
|
20240902,140600,3550960450,17910,17910,17910,17910,1
|
|
20240902,140500,3550942540,17910,17910,17910,17910,30
|
|
20240902,140400,3550405240,17910,17910,17910,17910,11
|
|
20240902,140300,3550208230,17910,17910,17910,17910,556
|
|
20240902,140200,3540250270,17900,17900,17900,17900,368
|
|
20240902,140100,3533663070,17900,17900,17900,17900,7
|
|
20240902,140000,3533537770,17900,17900,17900,17900,157
|
|
20240902,135900,3530727470,17900,17900,17900,17900,1
|
|
20240902,135800,3530709570,17900,17900,17900,17900,5
|
|
20240902,135700,3530620070,17890,17880,17890,17880,463
|
|
20240902,135600,3522337070,17880,17880,17880,17880,101
|
|
20240902,135500,3520531190,17880,17880,17880,17880,200
|
|
20240902,135400,3516955190,17880,17890,17890,17880,150
|
|
20240902,135300,3514272690,17890,17870,17890,17870,762
|
|
20240902,135200,3500644580,17880,17840,17880,17840,2342
|
|
20240902,135100,3458798340,17830,17830,17830,17830,296
|
|
20240902,135000,3453520660,17820,17820,17820,17820,99
|
|
20240902,134900,3451756480,17820,17820,17820,17820,271
|
|
20240902,134800,3446927260,17820,17820,17820,17820,367
|
|
20240902,134700,3440387320,17820,17820,17820,17820,3
|
|
20240902,134600,3440333860,17810,17810,17810,17810,365
|
|
20240902,134500,3433833210,17800,17800,17800,17800,0
|
|
20240902,134400,3433833210,17800,17810,17810,17800,177
|
|
20240902,134300,3430681260,17810,17810,17810,17810,500
|
|
20240902,134200,3421776260,17810,17810,17810,17810,256
|
|
20240902,134100,3417216900,17810,17810,17810,17810,505
|
|
20240902,134000,3408222850,17810,17800,17810,17800,256
|
|
20240902,133900,3403664050,17800,17810,17810,17800,3
|
|
20240902,133800,3403610630,17810,17810,17810,17810,205
|
|
20240902,133700,3399959580,17810,17810,17810,17810,513
|
|
20240902,133600,3390823050,17810,17810,17810,17810,0
|
|
20240902,133500,3390823050,17810,17810,17810,17810,0
|
|
20240902,133400,3390823050,17810,17810,17810,17810,0
|
|
20240902,133300,3390823050,17810,17800,17810,17800,749
|
|
20240902,133200,3377490640,17800,17800,17810,17800,427
|
|
20240902,133100,3369889340,17800,17800,17800,17800,657
|
|
20240902,133000,3358194740,17800,17800,17800,17800,100
|
|
20240902,132900,3356414740,17790,17800,17800,17790,31
|
|
20240902,132800,3355863230,17790,17790,17790,17790,208
|
|
20240902,132700,3352162910,17790,17790,17790,17790,89
|
|
20240902,132600,3350579600,17800,17800,17800,17800,130
|
|
20240902,132500,3348265600,17790,17790,17790,17790,7
|
|
20240902,132400,3348141070,17800,17800,17800,17800,101
|
|
20240902,132300,3346343270,17800,17790,17800,17790,55
|
|
20240902,132200,3345364300,17800,17790,17800,17780,259
|
|
20240902,132100,3340758150,17800,17800,17800,17800,86
|
|
20240902,132000,3339227350,17790,17800,17800,17790,537
|
|
20240902,131900,3329671830,17810,17800,17810,17800,251
|
|
20240902,131800,3325203720,17790,17790,17790,17790,361
|
|
20240902,131700,3318781530,17790,17790,17790,17790,6
|
|
20240902,131600,3318674790,17770,17770,17770,17770,0
|
|
20240902,131500,3318674790,17770,17770,17790,17770,822
|
|
20240902,131400,3304067810,17770,17770,17770,17770,53
|
|
20240902,131300,3303126000,17770,17770,17770,17760,1087
|
|
20240902,131200,3283811410,17790,17790,17790,17770,466
|
|
20240902,131100,3275528820,17790,17780,17790,17780,57
|
|
20240902,131000,3274514800,17780,17790,17790,17780,1156
|
|
20240902,130900,3253960630,17780,17790,17790,17780,20
|
|
20240902,130800,3253605010,17780,17780,17780,17780,0
|
|
20240902,130700,3253605010,17780,17800,17800,17780,2
|
|
20240902,130600,3253569430,17780,17790,17790,17780,425
|
|
20240902,130500,3246008700,17800,17800,17800,17800,27
|
|
20240902,130400,3245528100,17800,17800,17800,17800,10
|
|
20240902,130300,3245350100,17800,17800,17800,17800,104
|
|
20240902,130200,3243498900,17800,17800,17800,17800,200
|
|
20240902,130100,3239938900,17810,17810,17810,17800,241
|
|
20240902,130000,3235647110,17810,17810,17810,17810,49
|
|
20240902,125900,3234774420,17800,17780,17800,17780,539
|
|
20240902,125800,3225183790,17780,17790,17790,17780,310
|
|
20240902,125700,3219671970,17790,17790,17790,17790,0
|
|
20240902,125600,3219671970,17790,17800,17800,17790,29
|
|
20240902,125500,3219156050,17780,17780,17780,17780,145
|
|
20240902,125400,3216577950,17780,17790,17790,17780,377
|
|
20240902,125300,3209874880,17790,17810,17820,17790,55
|
|
20240902,125200,3208896140,17790,17800,17800,17790,332
|
|
20240902,125100,3202989600,17800,17800,17800,17800,141
|
|
20240902,125000,3200479800,17800,17800,17800,17800,10
|
|
20240902,124900,3200301800,17790,17790,17790,17790,40
|
|
20240902,124800,3199590200,17790,17840,17840,17790,3737
|
|
20240902,124700,3133035910,17840,17840,17840,17840,0
|
|
20240902,124600,3133035910,17840,17860,17860,17840,1086
|
|
20240902,124500,3113652450,17870,17910,17910,17870,1151
|
|
20240902,124400,3093070240,17900,17890,17900,17890,240
|
|
20240902,124300,3088774540,17890,17920,17930,17890,2185
|
|
20240902,124200,3049653120,17930,17930,17930,17930,80
|
|
20240902,124100,3048218720,17930,17940,17940,17930,251
|
|
20240902,124000,3043718280,17940,17930,17940,17930,109
|
|
20240902,123900,3041762960,17930,17910,17930,17910,956
|
|
20240902,123800,3024631800,17910,17900,17910,17900,149
|
|
20240902,123700,3021964660,17900,17900,17900,17900,421
|
|
20240902,123600,3014428760,17890,17890,17890,17890,415
|
|
20240902,123500,3007004410,17890,17880,17890,17870,1282
|
|
20240902,123400,2984083080,17880,17890,17890,17880,732
|
|
20240902,123300,2970987700,17890,17880,17890,17880,576
|
|
20240902,123200,2960683730,17870,17870,17870,17870,1000
|
|
20240902,123100,2942813730,17880,17880,17880,17880,10
|
|
20240902,123000,2942634930,17880,17870,17880,17870,1153
|
|
20240902,122900,2922028930,17870,17850,17870,17850,645
|
|
20240902,122800,2910510920,17850,17860,17860,17850,305
|
|
20240902,122700,2905063640,17860,17850,17860,17850,78
|
|
20240902,122600,2903671280,17850,17850,17850,17850,500
|
|
20240902,122500,2894746280,17840,17840,17840,17840,0
|
|
20240902,122400,2894746280,17840,17840,17840,17840,152
|
|
20240902,122300,2892034600,17840,17840,17840,17840,120
|
|
20240902,122200,2889893800,17840,17840,17840,17840,215
|
|
20240902,122100,2886058200,17840,17840,17840,17840,2
|
|
20240902,122000,2886022520,17840,17840,17840,17840,0
|
|
20240902,121900,2886022520,17840,17840,17840,17840,507
|
|
20240902,121800,2876977640,17840,17840,17840,17840,31
|
|
20240902,121700,2876424600,17840,17840,17840,17840,142
|
|
20240902,121600,2873891320,17840,17830,17840,17830,152
|
|
20240902,121500,2871181150,17830,17830,17830,17830,293
|
|
20240902,121400,2865956960,17830,17830,17830,17830,7
|
|
20240902,121300,2865832150,17830,17830,17830,17830,0
|
|
20240902,121200,2865832150,17830,17830,17830,17830,135
|
|
20240902,121100,2863425100,17820,17810,17820,17810,535
|
|
20240902,121000,2853894040,17810,17810,17810,17810,7
|
|
20240902,120900,2853769370,17810,17810,17810,17810,28
|
|
20240902,120800,2853270690,17810,17810,17810,17810,13
|
|
20240902,120700,2853039160,17810,17810,17810,17810,5
|
|
20240902,120600,2852950110,17810,17800,17810,17800,4
|
|
20240902,120500,2852878890,17810,17810,17810,17810,131
|
|
20240902,120400,2850545780,17810,17810,17810,17810,20
|
|
20240902,120300,2850189580,17810,17810,17810,17810,485
|
|
20240902,120200,2841551730,17820,17820,17820,17820,30
|
|
20240902,120100,2841017130,17810,17820,17820,17810,304
|
|
20240902,120000,2835602850,17820,17820,17820,17820,0
|
|
20240902,115900,2835602850,17820,17820,17820,17820,285
|
|
20240902,115800,2830524150,17800,17800,17800,17800,0
|
|
20240902,115700,2830524150,17800,17810,17810,17800,30
|
|
20240902,115600,2829989900,17800,17800,17800,17800,200
|
|
20240902,115500,2826429900,17800,17810,17810,17800,81
|
|
20240902,115400,2824987990,17810,17810,17810,17810,35
|
|
20240902,115300,2824364640,17810,17810,17810,17810,239
|
|
20240902,115200,2820108050,17810,17810,17810,17810,31
|
|
20240902,115100,2819555940,17800,17800,17800,17800,100
|
|
20240902,115000,2817775940,17800,17800,17800,17800,5
|
|
20240902,114900,2817686940,17810,17810,17810,17810,219
|
|
20240902,114800,2813786550,17810,17800,17810,17800,28
|
|
20240902,114700,2813287940,17790,17790,17790,17790,67
|
|
20240902,114600,2812096010,17790,17790,17790,17790,14
|
|
20240902,114500,2811846950,17790,17790,17790,17790,0
|
|
20240902,114400,2811846950,17790,17790,17790,17790,400
|
|
20240902,114300,2804730950,17800,17800,17800,17800,193
|
|
20240902,114200,2801295550,17800,17800,17800,17800,3
|
|
20240902,114100,2801242150,17800,17810,17810,17800,620
|
|
20240902,114000,2790201370,17810,17810,17810,17810,2
|
|
20240902,113900,2790165750,17800,17800,17800,17800,0
|
|
20240902,113800,2790165750,17800,17810,17810,17800,392
|
|
20240902,113700,2783187650,17810,17810,17810,17810,5
|
|
20240902,113600,2783098600,17810,17810,17810,17800,119
|
|
20240902,113500,2780979350,17810,17800,17810,17800,22
|
|
20240902,113400,2780587650,17800,17800,17800,17800,126
|
|
20240902,113300,2778344850,17780,17790,17790,17780,215
|
|
20240902,113200,2774521530,17790,17790,17790,17790,487
|
|
20240902,113100,2765857800,17800,17800,17800,17800,29
|
|
20240902,113000,2765341600,17800,17800,17800,17800,248
|
|
20240902,112900,2760927200,17820,17800,17820,17800,31
|
|
20240902,112800,2760375260,17800,17790,17800,17790,331
|
|
20240902,112700,2754484320,17790,17830,17830,17790,2964
|
|
20240902,112600,2701727500,17830,17830,17830,17830,1
|
|
20240902,112500,2701709670,17820,17820,17820,17810,425
|
|
20240902,112400,2694136470,17820,17820,17820,17820,111
|
|
20240902,112300,2692158450,17830,17830,17830,17830,0
|
|
20240902,112200,2692158450,17830,17830,17830,17830,60
|
|
20240902,112100,2691088650,17840,17840,17840,17840,65
|
|
20240902,112000,2689929050,17840,17840,17840,17840,333
|
|
20240902,111900,2683988330,17840,17840,17840,17840,100
|
|
20240902,111800,2682204330,17840,17820,17840,17820,119
|
|
20240902,111700,2680081650,17810,17810,17810,17810,0
|
|
20240902,111600,2680081650,17810,17840,17840,17810,950
|
|
20240902,111500,2663159430,17840,17830,17840,17830,93
|
|
20240902,111400,2661500330,17840,17840,17840,17840,35
|
|
20240902,111300,2660875930,17840,17840,17840,17840,9
|
|
20240902,111200,2660715370,17800,17850,17850,17800,2724
|
|
20240902,111100,2612171400,17850,17850,17850,17850,197
|
|
20240902,111000,2608654950,17850,17850,17850,17850,20
|
|
20240902,110900,2608297950,17850,17840,17850,17840,165
|
|
20240902,110800,2605354320,17840,17840,17840,17840,2
|
|
20240902,110700,2605318640,17830,17830,17840,17830,551
|
|
20240902,110600,2595494030,17830,17830,17830,17830,34
|
|
20240902,110500,2594887810,17830,17830,17830,17830,104
|
|
20240902,110400,2593033490,17830,17830,17830,17830,3
|
|
20240902,110300,2592980000,17810,17800,17810,17800,161
|
|
20240902,110200,2590112910,17800,17790,17800,17790,689
|
|
20240902,110100,2577855480,17790,17810,17810,17790,1038
|
|
20240902,110000,2559376160,17820,17830,17830,17820,353
|
|
20240902,105900,2553085650,17830,17830,17830,17830,156
|
|
20240902,105800,2550304170,17840,17840,17840,17840,34
|
|
20240902,105700,2549697610,17840,17840,17840,17840,1
|
|
20240902,105600,2549679770,17840,17840,17840,17840,414
|
|
20240902,105500,2542294010,17840,17820,17840,17820,538
|
|
20240902,105400,2532700070,17820,17800,17820,17800,719
|
|
20240902,105300,2519894210,17790,17750,17790,17750,2844
|
|
20240902,105200,2469320730,17750,17750,17750,17750,73
|
|
20240902,105100,2468024980,17730,17760,17760,17730,721
|
|
20240902,105000,2455237440,17740,17750,17760,17740,361
|
|
20240902,104900,2448830970,17730,17770,17770,17730,2000
|
|
20240902,104800,2413341220,17770,17780,17780,17770,370
|
|
20240902,104700,2406763980,17740,17780,17780,17740,1901
|
|
20240902,104600,2372990830,17770,17770,17770,17770,3
|
|
20240902,104500,2372937520,17770,17780,17780,17770,2178
|
|
20240902,104400,2334232140,17780,17760,17780,17760,652
|
|
20240902,104300,2322647850,17770,17780,17780,17750,931
|
|
20240902,104200,2306119840,17780,17770,17780,17770,9
|
|
20240902,104100,2305959850,17770,17770,17770,17750,45
|
|
20240902,104000,2305160320,17740,17760,17760,17740,35
|
|
20240902,103900,2304539000,17790,17790,17790,17790,168
|
|
20240902,103800,2301550280,17760,17770,17780,17750,1406
|
|
20240902,103700,2276583140,17790,17800,17800,17760,1239
|
|
20240902,103600,2254564430,17790,17780,17790,17780,791
|
|
20240902,103500,2240498430,17790,17800,17800,17790,458
|
|
20240902,103400,2232349960,17800,17810,17810,17800,348
|
|
20240902,103300,2226155350,17800,17800,17800,17800,242
|
|
20240902,103200,2221847750,17800,17790,17800,17790,64
|
|
20240902,103100,2220708600,17790,17790,17800,17790,307
|
|
20240902,103000,2215246570,17790,17790,17790,17790,23
|
|
20240902,102900,2214837400,17790,17780,17790,17780,356
|
|
20240902,102800,2208504860,17780,17770,17780,17770,321
|
|
20240902,102700,2202798110,17770,17750,17770,17750,1040
|
|
20240902,102600,2184327180,17750,17740,17750,17730,785
|
|
20240902,102500,2170406020,17730,17720,17730,17720,333
|
|
20240902,102400,2164503540,17710,17700,17710,17700,492
|
|
20240902,102300,2155792920,17690,17680,17690,17680,165
|
|
20240902,102200,2152874570,17680,17670,17690,17670,247
|
|
20240902,102100,2148507690,17670,17670,17700,17670,1337
|
|
20240902,102000,2124846210,17670,17710,17720,17670,1930
|
|
20240902,101900,2090712780,17710,17750,17750,17690,6113
|
|
20240902,101800,1982445540,17750,17770,17770,17750,4181
|
|
20240902,101700,1908220860,17770,17760,17770,17760,563
|
|
20240902,101600,1898221480,17770,17760,17770,17760,30
|
|
20240902,101500,1897688670,17760,17770,17770,17760,312
|
|
20240902,101400,1892146540,17750,17770,17770,17750,1478
|
|
20240902,101300,1865911570,17750,17770,17770,17750,684
|
|
20240902,101200,1853767300,17750,17740,17750,17740,72
|
|
20240902,101100,1852489900,17740,17760,17760,17740,1307
|
|
20240902,101000,1829296210,17760,17820,17820,17750,2819
|
|
20240902,100900,1779190840,17820,17810,17840,17810,1336
|
|
20240902,100800,1755379000,17810,17790,17810,17790,1362
|
|
20240902,100700,1731131090,17780,17780,17790,17780,796
|
|
20240902,100600,1716974430,17780,17750,17780,17750,820
|
|
20240902,100500,1702406090,17750,17730,17750,17730,1005
|
|
20240902,100400,1684576320,17730,17730,17740,17730,1069
|
|
20240902,100300,1665622850,17720,17740,17740,17720,933
|
|
20240902,100200,1649085340,17740,17740,17740,17740,135
|
|
20240902,100100,1646690440,17730,17720,17740,17720,390
|
|
20240902,100000,1639776840,17720,17710,17720,17700,141
|
|
20240902,095900,1637279260,17700,17710,17710,17700,839
|
|
20240902,095800,1622427870,17700,17680,17700,17680,849
|
|
20240902,095700,1607404690,17680,17660,17680,17660,837
|
|
20240902,095600,1592614710,17660,17690,17690,17650,2847
|
|
20240902,095500,1542322620,17680,17720,17760,17670,3273
|
|
20240902,095400,1484395240,17720,17740,17740,17700,3947
|
|
20240902,095300,1414483360,17740,17730,17740,17730,440
|
|
20240902,095200,1406678160,17730,17720,17730,17710,712
|
|
20240902,095100,1394063260,17720,17780,17780,17710,6134
|
|
20240902,095000,1285236430,17780,17800,17800,17760,1740
|
|
20240902,094900,1254285720,17760,17830,17840,17760,7377
|
|
20240902,094800,1123038120,17840,17830,17840,17820,339
|
|
20240902,094700,1116992450,17830,17840,17840,17780,299
|
|
20240902,094600,1111669430,17780,17820,17850,17770,2568
|
|
20240902,094500,1065989510,17850,17860,17870,17770,2556
|
|
20240902,094400,1020527220,17860,17810,17860,17790,2433
|
|
20240902,094300,977210180,17810,17900,17900,17800,4073
|
|
20240902,094200,904592230,17840,17820,17940,17820,176
|
|
20240902,094100,901454230,17820,17900,17900,17780,4852
|
|
20240902,094000,814951930,17970,17900,17970,17860,1193
|
|
20240902,093900,793596330,17900,18060,18060,17890,12579
|
|
20240902,093800,567256950,18060,18150,18150,18060,1333
|
|
20240902,093700,543166070,18150,18160,18160,18100,526
|
|
20240902,093600,533639300,18160,18160,18160,18160,90
|
|
20240902,093500,532004900,18150,18110,18150,18110,196
|
|
20240902,093400,528452100,18110,18110,18110,18110,30
|
|
20240902,093300,527908800,18110,18110,18110,18050,3153
|
|
20240902,093200,470882870,18110,18150,18150,18110,1629
|
|
20240902,093100,441340580,18150,18160,18160,18150,725
|
|
20240902,093000,428179580,18180,18180,18180,18160,1934
|
|
20240902,092900,393040520,18180,18180,18180,18180,50
|
|
20240902,092800,392131520,18230,18180,18230,18180,111
|
|
20240902,092700,390112990,18180,18200,18200,18180,550
|
|
20240902,092600,380112280,18200,18250,18250,18200,250
|
|
20240902,092500,375554780,18200,18200,18200,18200,1
|
|
20240902,092400,375536580,18200,18190,18200,18190,67
|
|
20240902,092300,374317250,18170,18170,18170,18170,0
|
|
20240902,092200,374317250,18170,18180,18180,18170,10
|
|
20240902,092100,374135530,18240,18240,18240,18150,53
|
|
20240902,092000,373173310,18240,18150,18240,18140,519
|
|
20240902,091900,363754590,18150,18160,18160,18150,1398
|
|
20240902,091800,338378580,18160,18170,18170,18160,583
|
|
20240902,091700,327791200,18220,18220,18220,18160,1144
|
|
20240902,091600,306975640,18210,18230,18230,18210,269
|
|
20240902,091500,302075370,18230,18270,18270,18230,2025
|
|
20240902,091400,265115170,18270,18270,18270,18270,498
|
|
20240902,091300,256016710,18290,18290,18290,18290,2
|
|
20240902,091200,255980130,18270,18290,18290,18270,419
|
|
20240902,091100,248323300,18310,18300,18390,18270,1303
|
|
20240902,091000,224497230,18280,18290,18290,18280,1121
|
|
20240902,090900,203996800,18280,18290,18290,18260,279
|
|
20240902,090800,198898050,18250,18320,18350,18250,3345
|
|
20240902,090700,137686760,18320,18330,18330,18320,1376
|
|
20240902,090600,112477540,18320,18380,18380,18320,400
|
|
20240902,090500,105149120,18380,18380,18390,18320,1014
|
|
20240902,090400,86542470,18380,18370,18380,18360,1331
|
|
20240902,090300,62079280,18370,18390,18390,18370,209
|
|
20240902,090200,58238260,18390,18400,18400,18390,17
|
|
20240902,090100,57925530,18390,18460,18470,18390,1356
|
|
20240902,090000,32949000,18470,18520,18520,18460,1666
|