593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185000,164334440,16700,16700,16700,16700,154
|
|
20240905,184900,164334440,16700,16700,16700,16700,0
|
|
20240905,184800,164334440,16700,16700,16700,16700,0
|
|
20240905,184700,164334440,16700,16700,16700,16700,0
|
|
20240905,184600,164334440,16700,16700,16700,16700,0
|
|
20240905,184500,164334440,16700,16700,16700,16700,0
|
|
20240905,184400,164334440,16700,16700,16700,16700,0
|
|
20240905,184300,164334440,16700,16700,16700,16700,0
|
|
20240905,184200,164334440,16700,16700,16700,16700,0
|
|
20240905,184100,164334440,16700,16700,16700,16700,0
|
|
20240905,184000,164334440,16700,16700,16700,16700,0
|
|
20240905,183900,164334440,16700,16700,16700,16700,0
|
|
20240905,183800,164334440,16700,16700,16700,16700,0
|
|
20240905,183700,164334440,16700,16700,16700,16700,0
|
|
20240905,183600,164334440,16700,16700,16700,16700,0
|
|
20240905,183500,164334440,16700,16700,16700,16700,0
|
|
20240905,183400,164334440,16700,16700,16700,16700,0
|
|
20240905,183300,164334440,16700,16700,16700,16700,0
|
|
20240905,183200,164334440,16700,16700,16700,16700,0
|
|
20240905,183100,164334440,16700,16700,16700,16700,0
|
|
20240905,183000,164334440,16700,16700,16700,16700,0
|
|
20240905,182900,164334440,16700,16700,16700,16700,0
|
|
20240905,182800,164334440,16700,16700,16700,16700,0
|
|
20240905,182700,164334440,16700,16700,16700,16700,0
|
|
20240905,182600,164334440,16700,16700,16700,16700,0
|
|
20240905,182500,164334440,16700,16700,16700,16700,0
|
|
20240905,182400,164334440,16700,16700,16700,16700,0
|
|
20240905,182300,164334440,16700,16700,16700,16700,0
|
|
20240905,182200,164334440,16700,16700,16700,16700,0
|
|
20240905,182100,164334440,16700,16700,16700,16700,0
|
|
20240905,182000,164334440,16700,16700,16700,16700,154
|
|
20240905,181900,164334440,16700,16700,16700,16700,0
|
|
20240905,181800,164334440,16700,16700,16700,16700,0
|
|
20240905,181700,164334440,16700,16700,16700,16700,0
|
|
20240905,181600,164334440,16700,16700,16700,16700,0
|
|
20240905,181500,164334440,16700,16700,16700,16700,0
|
|
20240905,181400,164334440,16700,16700,16700,16700,0
|
|
20240905,181300,164334440,16700,16700,16700,16700,0
|
|
20240905,181200,164334440,16700,16700,16700,16700,0
|
|
20240905,181100,164334440,16700,16700,16700,16700,0
|
|
20240905,181000,164334440,16700,16700,16700,16700,0
|
|
20240905,180900,164334440,16700,16700,16700,16700,0
|
|
20240905,180800,164334440,16700,16700,16700,16700,0
|
|
20240905,180700,164334440,16700,16700,16700,16700,0
|
|
20240905,180600,164334440,16700,16700,16700,16700,0
|
|
20240905,180500,164334440,16700,16700,16700,16700,0
|
|
20240905,180400,164334440,16700,16700,16700,16700,0
|
|
20240905,180300,164334440,16700,16700,16700,16700,0
|
|
20240905,180200,164334440,16700,16700,16700,16700,0
|
|
20240905,180100,164334440,16700,16700,16700,16700,0
|
|
20240905,180000,164334440,16700,16700,16700,16700,0
|
|
20240905,175900,164334440,16700,16700,16700,16700,0
|
|
20240905,175800,164334440,16700,16700,16700,16700,0
|
|
20240905,175700,164334440,16700,16700,16700,16700,0
|
|
20240905,175600,164334440,16700,16700,16700,16700,0
|
|
20240905,175500,164334440,16700,16700,16700,16700,0
|
|
20240905,175400,164334440,16700,16700,16700,16700,0
|
|
20240905,175300,164334440,16700,16700,16700,16700,0
|
|
20240905,175200,164334440,16700,16700,16700,16700,0
|
|
20240905,175100,164334440,16700,16700,16700,16700,0
|
|
20240905,175000,164334440,16700,16700,16700,16700,154
|
|
20240905,174900,164334440,16700,16700,16700,16700,0
|
|
20240905,174800,164334440,16700,16700,16700,16700,0
|
|
20240905,174700,164334440,16700,16700,16700,16700,0
|
|
20240905,174600,164334440,16700,16700,16700,16700,0
|
|
20240905,174500,164334440,16700,16700,16700,16700,0
|
|
20240905,174400,164334440,16700,16700,16700,16700,0
|
|
20240905,174300,164334440,16700,16700,16700,16700,0
|
|
20240905,174200,164334440,16700,16700,16700,16700,0
|
|
20240905,174100,164334440,16700,16700,16700,16700,0
|
|
20240905,174000,164334440,16700,16700,16700,16700,0
|
|
20240905,173900,164334440,16700,16700,16700,16700,0
|
|
20240905,173800,164334440,16700,16700,16700,16700,0
|
|
20240905,173700,164334440,16700,16700,16700,16700,0
|
|
20240905,173600,164334440,16700,16700,16700,16700,0
|
|
20240905,173500,164334440,16700,16700,16700,16700,0
|
|
20240905,173400,164334440,16700,16700,16700,16700,0
|
|
20240905,173300,164334440,16700,16700,16700,16700,0
|
|
20240905,173200,164334440,16700,16700,16700,16700,0
|
|
20240905,173100,164334440,16700,16700,16700,16700,0
|
|
20240905,173000,164334440,16700,16700,16700,16700,0
|
|
20240905,172900,164334440,16700,16700,16700,16700,0
|
|
20240905,172800,164334440,16700,16700,16700,16700,0
|
|
20240905,172700,164334440,16700,16700,16700,16700,0
|
|
20240905,172600,164334440,16700,16700,16700,16700,0
|
|
20240905,172500,164334440,16700,16700,16700,16700,0
|
|
20240905,172400,164334440,16700,16700,16700,16700,0
|
|
20240905,172300,164334440,16700,16700,16700,16700,0
|
|
20240905,172200,164334440,16700,16700,16700,16700,0
|
|
20240905,172100,164334440,16700,16700,16700,16700,0
|
|
20240905,172000,164334440,16700,16700,16700,16700,154
|
|
20240905,171900,164334440,16700,16700,16700,16700,0
|
|
20240905,171800,164334440,16700,16700,16700,16700,0
|
|
20240905,171700,164334440,16700,16700,16700,16700,0
|
|
20240905,171600,164334440,16700,16700,16700,16700,0
|
|
20240905,171500,164334440,16700,16700,16700,16700,0
|
|
20240905,171400,164334440,16700,16700,16700,16700,0
|
|
20240905,171300,164334440,16700,16700,16700,16700,0
|
|
20240905,171200,164334440,16700,16700,16700,16700,0
|
|
20240905,171100,164334440,16700,16700,16700,16700,0
|
|
20240905,171000,164334440,16700,16700,16700,16700,0
|
|
20240905,170900,164334440,16700,16700,16700,16700,0
|
|
20240905,170800,164334440,16700,16700,16700,16700,0
|
|
20240905,170700,164334440,16700,16700,16700,16700,0
|
|
20240905,170600,164334440,16700,16700,16700,16700,0
|
|
20240905,170500,164334440,16700,16700,16700,16700,0
|
|
20240905,170400,164334440,16700,16700,16700,16700,0
|
|
20240905,170300,164334440,16700,16700,16700,16700,0
|
|
20240905,170200,164334440,16700,16700,16700,16700,0
|
|
20240905,170100,164334440,16700,16700,16700,16700,0
|
|
20240905,170000,164334440,16700,16700,16700,16700,0
|
|
20240905,165900,164334440,16700,16700,16700,16700,0
|
|
20240905,165800,164334440,16700,16700,16700,16700,0
|
|
20240905,165700,164334440,16700,16700,16700,16700,0
|
|
20240905,165600,164334440,16700,16700,16700,16700,0
|
|
20240905,165500,164334440,16700,16700,16700,16700,0
|
|
20240905,165400,164334440,16700,16700,16700,16700,0
|
|
20240905,165300,164334440,16700,16700,16700,16700,0
|
|
20240905,165200,164334440,16700,16700,16700,16700,0
|
|
20240905,165100,164334440,16700,16700,16700,16700,0
|
|
20240905,165000,164334440,16700,16700,16700,16700,154
|
|
20240905,164900,164334440,16700,16700,16700,16700,0
|
|
20240905,164800,164334440,16700,16700,16700,16700,0
|
|
20240905,164700,164334440,16700,16700,16700,16700,0
|
|
20240905,164600,164334440,16700,16700,16700,16700,0
|
|
20240905,164500,164334440,16700,16700,16700,16700,0
|
|
20240905,164400,164334440,16700,16700,16700,16700,0
|
|
20240905,164300,164334440,16700,16700,16700,16700,0
|
|
20240905,164200,164334440,16700,16700,16700,16700,0
|
|
20240905,164100,164334440,16700,16700,16700,16700,0
|
|
20240905,164000,164334440,16700,16700,16700,16700,0
|
|
20240905,163900,164334440,16700,16700,16700,16700,0
|
|
20240905,163800,164334440,16700,16700,16700,16700,0
|
|
20240905,163700,164334440,16700,16700,16700,16700,0
|
|
20240905,163600,164334440,16700,16700,16700,16700,0
|
|
20240905,163500,164334440,16700,16700,16700,16700,0
|
|
20240905,163400,164334440,16700,16700,16700,16700,0
|
|
20240905,163300,164334440,16700,16700,16700,16700,0
|
|
20240905,163200,164334440,16700,16700,16700,16700,0
|
|
20240905,163100,164334440,16700,16700,16700,16700,0
|
|
20240905,163000,164334440,16700,16700,16700,16700,0
|
|
20240905,162900,164334440,16700,16700,16700,16700,0
|
|
20240905,162800,164334440,16700,16700,16700,16700,0
|
|
20240905,162700,164334440,16700,16700,16700,16700,0
|
|
20240905,162600,164334440,16700,16700,16700,16700,0
|
|
20240905,162500,164334440,16700,16700,16700,16700,0
|
|
20240905,162400,164334440,16700,16700,16700,16700,0
|
|
20240905,162300,164334440,16700,16700,16700,16700,0
|
|
20240905,162200,164334440,16700,16700,16700,16700,0
|
|
20240905,162100,164334440,16700,16700,16700,16700,0
|
|
20240905,162000,164334440,16700,16700,16700,16700,154
|
|
20240905,161900,164334440,16700,16700,16700,16700,0
|
|
20240905,161800,164334440,16700,16700,16700,16700,0
|
|
20240905,161700,164334440,16700,16700,16700,16700,0
|
|
20240905,161600,164334440,16700,16700,16700,16700,0
|
|
20240905,161500,164334440,16700,16700,16700,16700,0
|
|
20240905,161400,164334440,16700,16700,16700,16700,0
|
|
20240905,161300,164334440,16700,16700,16700,16700,0
|
|
20240905,161200,164334440,16700,16700,16700,16700,0
|
|
20240905,161100,164334440,16700,16700,16700,16700,0
|
|
20240905,161000,164334440,16700,16700,16700,16700,0
|
|
20240905,160900,164334440,16700,16700,16700,16700,0
|
|
20240905,160800,164334440,16700,16700,16700,16700,0
|
|
20240905,160700,164334440,16700,16700,16700,16700,0
|
|
20240905,160600,164334440,16700,16700,16700,16700,0
|
|
20240905,160500,164334440,16700,16700,16700,16700,0
|
|
20240905,160400,164334440,16700,16700,16700,16700,0
|
|
20240905,160300,164334440,16700,16700,16700,16700,0
|
|
20240905,160200,164334440,16700,16700,16700,16700,0
|
|
20240905,160100,164334440,16700,16700,16700,16700,0
|
|
20240905,160000,164334440,16700,16700,16700,16700,0
|
|
20240905,155900,164334440,16700,16700,16700,16700,0
|
|
20240905,155800,164334440,16700,16700,16700,16700,0
|
|
20240905,155700,164334440,16700,16700,16700,16700,0
|
|
20240905,155600,164334440,16700,16700,16700,16700,0
|
|
20240905,155500,164334440,16700,16700,16700,16700,0
|
|
20240905,155400,164334440,16700,16700,16700,16700,0
|
|
20240905,155300,164334440,16700,16700,16700,16700,0
|
|
20240905,155200,164334440,16700,16700,16700,16700,0
|
|
20240905,155100,164334440,16700,16700,16700,16700,0
|
|
20240905,155000,164334440,16700,16700,16700,16700,154
|
|
20240905,154900,164334440,16700,16700,16700,16700,0
|
|
20240905,154800,164334440,16700,16700,16700,16700,0
|
|
20240905,154700,164334440,16700,16700,16700,16700,0
|
|
20240905,154600,164334440,16700,16700,16700,16700,0
|
|
20240905,154500,164334440,16700,16700,16700,16700,0
|
|
20240905,154400,164334440,16700,16700,16700,16700,0
|
|
20240905,154300,164334440,16700,16700,16700,16700,0
|
|
20240905,154200,164334440,16700,16700,16700,16700,0
|
|
20240905,154100,164334440,16700,16700,16700,16700,0
|
|
20240905,154000,164334440,16700,16700,16700,16700,0
|
|
20240905,153900,164334440,16700,16700,16700,16700,0
|
|
20240905,153800,164334440,16700,16700,16700,16700,0
|
|
20240905,153700,164334440,16700,16700,16700,16700,0
|
|
20240905,153600,164334440,16700,16700,16700,16700,0
|
|
20240905,153500,164334440,16700,16700,16700,16700,0
|
|
20240905,153400,164334440,16700,16700,16700,16700,0
|
|
20240905,153300,164334440,16700,16700,16700,16700,0
|
|
20240905,153200,164334440,16700,16700,16700,16700,0
|
|
20240905,153100,164334440,16700,16700,16700,16700,0
|
|
20240905,153000,164334440,16700,16700,16700,16700,154
|
|
20240905,152900,161762640,16690,16690,16690,16690,0
|
|
20240905,152800,161762640,16690,16690,16690,16690,0
|
|
20240905,152700,161762640,16690,16690,16690,16690,0
|
|
20240905,152600,161762640,16690,16690,16690,16690,0
|
|
20240905,152500,161762640,16690,16690,16690,16690,0
|
|
20240905,152400,161762640,16690,16690,16690,16690,0
|
|
20240905,152300,161762640,16690,16690,16690,16690,0
|
|
20240905,152200,161762640,16690,16690,16690,16690,0
|
|
20240905,152100,161762640,16690,16690,16690,16690,0
|
|
20240905,152000,161762640,16690,16690,16690,16690,0
|
|
20240905,151900,161762640,16690,16700,16700,16670,242
|
|
20240905,151800,157721650,16700,16700,16700,16700,5
|
|
20240905,151700,157638150,16710,16700,16710,16700,211
|
|
20240905,151600,154114410,16710,16700,16710,16700,7
|
|
20240905,151500,153997460,16700,16700,16700,16700,11
|
|
20240905,151400,153813760,16710,16710,16710,16710,2
|
|
20240905,151300,153780340,16700,16700,16700,16700,0
|
|
20240905,151200,153780340,16700,16700,16700,16700,6
|
|
20240905,151100,153680140,16700,16700,16700,16700,0
|
|
20240905,151000,153680140,16700,16700,16700,16700,1
|
|
20240905,150900,153663440,16710,16710,16710,16710,1
|
|
20240905,150800,153646730,16700,16710,16710,16700,13
|
|
20240905,150700,153429620,16700,16700,16700,16700,0
|
|
20240905,150600,153429620,16700,16700,16700,16680,24
|
|
20240905,150500,153028920,16710,16710,16710,16710,40
|
|
20240905,150400,152360520,16710,16710,16710,16710,41
|
|
20240905,150300,151675410,16710,16710,16710,16710,40
|
|
20240905,150200,151007010,16710,16710,16710,16710,33
|
|
20240905,150100,150455580,16710,16710,16710,16710,41
|
|
20240905,150000,149770470,16710,16700,16710,16700,91
|
|
20240905,145900,148250670,16700,16700,16700,16700,40
|
|
20240905,145800,147582670,16700,16700,16700,16700,31
|
|
20240905,145700,147064970,16690,16660,16690,16660,24
|
|
20240905,145600,146664570,16660,16700,16700,16650,532
|
|
20240905,145500,137801590,16700,16700,16700,16700,40
|
|
20240905,145400,137133590,16700,16680,16700,16680,110
|
|
20240905,145300,135297640,16680,16660,16680,16660,28
|
|
20240905,145200,134830720,16660,16650,16660,16650,81
|
|
20240905,145100,133481970,16650,16650,16650,16650,45
|
|
20240905,145000,132732720,16640,16650,16650,16640,66
|
|
20240905,144900,131633880,16640,16640,16640,16640,6
|
|
20240905,144800,131534040,16640,16640,16640,16640,0
|
|
20240905,144700,131534040,16640,16640,16640,16640,0
|
|
20240905,144600,131534040,16640,16640,16640,16640,0
|
|
20240905,144500,131534040,16640,16650,16650,16640,7
|
|
20240905,144400,131417550,16650,16650,16650,16650,0
|
|
20240905,144300,131417550,16650,16650,16650,16650,0
|
|
20240905,144200,131417550,16650,16650,16650,16650,0
|
|
20240905,144100,131417550,16650,16650,16650,16650,7
|
|
20240905,144000,131301000,16650,16650,16650,16650,2
|
|
20240905,143900,131267700,16640,16640,16640,16640,0
|
|
20240905,143800,131267700,16640,16640,16640,16640,0
|
|
20240905,143700,131267700,16640,16640,16640,16640,34
|
|
20240905,143600,130701940,16640,16640,16640,16630,6
|
|
20240905,143500,130602110,16640,16640,16640,16640,2
|
|
20240905,143400,130568830,16640,16640,16640,16630,108
|
|
20240905,143300,128772400,16640,16640,16640,16640,0
|
|
20240905,143200,128772400,16640,16640,16640,16640,0
|
|
20240905,143100,128772400,16640,16640,16640,16640,0
|
|
20240905,143000,128772400,16640,16640,16640,16640,0
|
|
20240905,142900,128772400,16640,16640,16640,16640,399
|
|
20240905,142800,122133040,16640,16640,16640,16640,0
|
|
20240905,142700,122133040,16640,16640,16640,16640,0
|
|
20240905,142600,122133040,16640,16640,16640,16640,13
|
|
20240905,142500,121916720,16650,16650,16650,16650,1
|
|
20240905,142400,121900070,16650,16650,16650,16650,0
|
|
20240905,142300,121900070,16650,16650,16650,16640,18
|
|
20240905,142200,121600470,16650,16640,16650,16640,78
|
|
20240905,142100,120302430,16640,16650,16650,16640,27
|
|
20240905,142000,119853080,16640,16640,16640,16640,2
|
|
20240905,141900,119819800,16650,16650,16650,16650,3
|
|
20240905,141800,119769850,16650,16650,16650,16640,121
|
|
20240905,141700,117756150,16640,16650,16650,16640,52
|
|
20240905,141600,116890850,16640,16710,16710,16640,318
|
|
20240905,141500,111587330,16720,16720,16720,16720,0
|
|
20240905,141400,111587330,16720,16690,16720,16690,37
|
|
20240905,141300,110969770,16690,16670,16690,16670,43
|
|
20240905,141200,110252940,16670,16670,16670,16670,0
|
|
20240905,141100,110252940,16670,16670,16670,16670,15
|
|
20240905,141000,110002890,16680,16680,16680,16680,0
|
|
20240905,140900,110002890,16680,16680,16680,16680,0
|
|
20240905,140800,110002890,16680,16680,16680,16680,0
|
|
20240905,140700,110002890,16680,16680,16680,16680,0
|
|
20240905,140600,110002890,16680,16650,16680,16650,522
|
|
20240905,140500,101304570,16650,16650,16650,16650,0
|
|
20240905,140400,101304570,16650,16650,16650,16650,89
|
|
20240905,140300,99822720,16650,16650,16660,16650,211
|
|
20240905,140200,96307740,16640,16640,16640,16640,0
|
|
20240905,140100,96307740,16640,16640,16640,16640,0
|
|
20240905,140000,96307740,16640,16650,16650,16640,8
|
|
20240905,135900,96174570,16650,16650,16650,16650,1
|
|
20240905,135800,96157920,16650,16650,16650,16650,0
|
|
20240905,135700,96157920,16650,16650,16650,16650,85
|
|
20240905,135600,94742670,16650,16650,16650,16650,167
|
|
20240905,135500,91962120,16650,16640,16650,16640,105
|
|
20240905,135400,90214820,16640,16640,16640,16640,0
|
|
20240905,135300,90214820,16640,16640,16640,16640,0
|
|
20240905,135200,90214820,16640,16640,16640,16640,7
|
|
20240905,135100,90098340,16650,16650,16650,16650,10
|
|
20240905,135000,89931840,16650,16650,16650,16650,20
|
|
20240905,134900,89598840,16650,16650,16650,16650,0
|
|
20240905,134800,89598840,16650,16650,16650,16650,1
|
|
20240905,134700,89582190,16640,16640,16640,16640,10
|
|
20240905,134600,89415790,16640,16640,16650,16640,19
|
|
20240905,134500,89099510,16650,16650,16650,16650,7
|
|
20240905,134400,88982960,16640,16650,16650,16640,14
|
|
20240905,134300,88749990,16650,16650,16650,16650,1
|
|
20240905,134200,88733340,16640,16640,16640,16640,0
|
|
20240905,134100,88733340,16640,16650,16650,16640,2
|
|
20240905,134000,88700050,16640,16650,16650,16640,108
|
|
20240905,133900,86901930,16650,16650,16650,16650,0
|
|
20240905,133800,86901930,16650,16640,16650,16640,2
|
|
20240905,133700,86868640,16640,16640,16640,16640,0
|
|
20240905,133600,86868640,16640,16640,16650,16640,9
|
|
20240905,133500,86718830,16640,16660,16660,16640,63
|
|
20240905,133400,85669640,16670,16660,16690,16660,41
|
|
20240905,133300,84986050,16670,16670,16670,16670,12
|
|
20240905,133200,84786010,16680,16680,16680,16680,12
|
|
20240905,133100,84585850,16680,16680,16680,16680,2
|
|
20240905,133000,84552490,16690,16700,16710,16690,372
|
|
20240905,132900,78340200,16710,16720,16720,16710,82
|
|
20240905,132800,76969970,16720,16720,16720,16720,2
|
|
20240905,132700,76936530,16720,16720,16720,16720,6
|
|
20240905,132600,76836210,16720,16720,16720,16720,0
|
|
20240905,132500,76836210,16720,16720,16720,16720,0
|
|
20240905,132400,76836210,16720,16720,16720,16720,0
|
|
20240905,132300,76836210,16720,16720,16720,16710,15
|
|
20240905,132200,76585460,16710,16710,16710,16710,21
|
|
20240905,132100,76234550,16720,16720,16730,16720,4
|
|
20240905,132000,76167660,16730,16730,16730,16730,9
|
|
20240905,131900,76017090,16710,16710,16710,16710,0
|
|
20240905,131800,76017090,16710,16710,16710,16710,0
|
|
20240905,131700,76017090,16710,16710,16710,16710,0
|
|
20240905,131600,76017090,16710,16710,16710,16710,5
|
|
20240905,131500,75933540,16720,16720,16720,16720,2
|
|
20240905,131400,75900100,16720,16720,16720,16720,2
|
|
20240905,131300,75866660,16730,16730,16730,16730,0
|
|
20240905,131200,75866660,16730,16730,16730,16730,0
|
|
20240905,131100,75866660,16730,16730,16730,16730,2
|
|
20240905,131000,75833200,16720,16710,16730,16710,4
|
|
20240905,130900,75766330,16720,16720,16720,16720,0
|
|
20240905,130800,75766330,16720,16720,16720,16720,36
|
|
20240905,130700,75164410,16720,16720,16720,16720,96
|
|
20240905,130600,73559290,16730,16730,16730,16720,84
|
|
20240905,130500,72153980,16730,16740,16740,16730,160
|
|
20240905,130400,69476530,16760,16750,16760,16750,191
|
|
20240905,130300,66277270,16750,16750,16750,16750,30
|
|
20240905,130200,65774770,16750,16750,16750,16750,0
|
|
20240905,130100,65774770,16750,16760,16760,16750,30
|
|
20240905,130000,65272080,16760,16760,16760,16760,0
|
|
20240905,125900,65272080,16760,16760,16760,16760,0
|
|
20240905,125800,65272080,16760,16760,16760,16760,0
|
|
20240905,125700,65272080,16760,16760,16770,16760,7
|
|
20240905,125600,65154750,16770,16760,16770,16760,4
|
|
20240905,125500,65087690,16770,16760,16770,16760,3
|
|
20240905,125400,65037400,16770,16770,16770,16770,6
|
|
20240905,125300,64936780,16780,16780,16780,16760,34
|
|
20240905,125200,64366320,16760,16770,16780,16760,18
|
|
20240905,125100,64064470,16760,16760,16760,16760,20
|
|
20240905,125000,63729270,16770,16770,16770,16760,290
|
|
20240905,124900,58868290,16770,16770,16770,16770,6
|
|
20240905,124800,58767670,16780,16790,16790,16780,132
|
|
20240905,124700,56552080,16800,16820,16820,16800,176
|
|
20240905,124600,53594310,16830,16830,16830,16830,1
|
|
20240905,124500,53577480,16830,16830,16830,16830,0
|
|
20240905,124400,53577480,16830,16830,16830,16830,0
|
|
20240905,124300,53577480,16830,16830,16830,16830,1
|
|
20240905,124200,53560650,16830,16830,16830,16830,0
|
|
20240905,124100,53560650,16830,16830,16830,16830,0
|
|
20240905,124000,53560650,16830,16820,16830,16820,66
|
|
20240905,123900,52450500,16840,16830,16840,16830,46
|
|
20240905,123800,51676310,16830,16830,16830,16830,0
|
|
20240905,123700,51676310,16830,16830,16830,16830,49
|
|
20240905,123600,50851640,16840,16820,16840,16790,774
|
|
20240905,123500,37838000,16810,16810,16810,16810,1
|
|
20240905,123400,37821190,16810,16810,16810,16810,1
|
|
20240905,123300,37804380,16810,16810,16810,16810,24
|
|
20240905,123200,37400940,16830,16830,16830,16830,0
|
|
20240905,123100,37400940,16830,16830,16830,16820,6
|
|
20240905,123000,37299990,16820,16810,16830,16810,20
|
|
20240905,122900,36963710,16810,16810,16810,16810,2
|
|
20240905,122800,36930090,16810,16810,16810,16810,2
|
|
20240905,122700,36896470,16800,16810,16810,16800,19
|
|
20240905,122600,36577140,16810,16820,16820,16800,72
|
|
20240905,122500,35366870,16820,16820,16820,16810,165
|
|
20240905,122400,32591650,16820,16830,16830,16820,28
|
|
20240905,122300,32120670,16820,16860,16860,16820,323
|
|
20240905,122200,26680030,16870,16870,16880,16870,3
|
|
20240905,122100,26629410,16870,16870,16870,16870,5
|
|
20240905,122000,26545060,16860,16860,16860,16860,0
|
|
20240905,121900,26545060,16860,16860,16860,16860,1
|
|
20240905,121800,26528200,16870,16870,16870,16870,0
|
|
20240905,121700,26528200,16870,16870,16870,16870,0
|
|
20240905,121600,26528200,16870,16870,16870,16870,0
|
|
20240905,121500,26528200,16870,16870,16870,16870,1
|
|
20240905,121400,26511330,16860,16860,16860,16860,0
|
|
20240905,121300,26511330,16860,16860,16860,16860,1
|
|
20240905,121200,26494470,16860,16860,16860,16860,0
|
|
20240905,121100,26494470,16860,16860,16860,16860,0
|
|
20240905,121000,26494470,16860,16860,16860,16860,0
|
|
20240905,120900,26494470,16860,16860,16860,16860,0
|
|
20240905,120800,26494470,16860,16860,16860,16860,1
|
|
20240905,120700,26477610,16860,16860,16860,16860,0
|
|
20240905,120600,26477610,16860,16860,16860,16860,0
|
|
20240905,120500,26477610,16860,16860,16860,16860,0
|
|
20240905,120400,26477610,16860,16860,16860,16860,0
|
|
20240905,120300,26477610,16860,16870,16870,16860,2
|
|
20240905,120200,26443880,16870,16870,16870,16870,0
|
|
20240905,120100,26443880,16870,16870,16870,16870,1
|
|
20240905,120000,26427010,16870,16870,16870,16870,1
|
|
20240905,115900,26410140,16870,16870,16870,16870,3
|
|
20240905,115800,26359530,16870,16870,16870,16870,1
|
|
20240905,115700,26342660,16880,16880,16880,16880,0
|
|
20240905,115600,26342660,16880,16880,16880,16880,2
|
|
20240905,115500,26308900,16880,16870,16880,16870,13
|
|
20240905,115400,26089580,16870,16870,16870,16870,1
|
|
20240905,115300,26072710,16870,16870,16870,16870,3
|
|
20240905,115200,26022100,16880,16880,16880,16880,1
|
|
20240905,115100,26005220,16870,16870,16880,16870,23
|
|
20240905,115000,25617200,16870,16870,16870,16870,0
|
|
20240905,114900,25617200,16870,16870,16870,16870,0
|
|
20240905,114800,25617200,16870,16870,16870,16870,1
|
|
20240905,114700,25600330,16870,16870,16870,16870,0
|
|
20240905,114600,25600330,16870,16870,16870,16870,0
|
|
20240905,114500,25600330,16870,16870,16870,16870,17
|
|
20240905,114400,25313540,16870,16870,16870,16870,0
|
|
20240905,114300,25313540,16870,16870,16870,16870,14
|
|
20240905,114200,25077360,16870,16870,16870,16870,1
|
|
20240905,114100,25060490,16880,16880,16880,16880,0
|
|
20240905,114000,25060490,16880,16880,16880,16880,1
|
|
20240905,113900,25043610,16880,16880,16880,16880,0
|
|
20240905,113800,25043610,16880,16880,16880,16880,1
|
|
20240905,113700,25026730,16880,16880,16880,16880,1
|
|
20240905,113600,25009850,16880,16880,16880,16880,1
|
|
20240905,113500,24992970,16880,16880,16880,16880,6
|
|
20240905,113400,24891690,16880,16880,16880,16880,0
|
|
20240905,113300,24891690,16880,16880,16880,16880,0
|
|
20240905,113200,24891690,16880,16890,16890,16880,61
|
|
20240905,113100,23861460,16890,16890,16890,16890,0
|
|
20240905,113000,23861460,16890,16890,16890,16890,0
|
|
20240905,112900,23861460,16890,16890,16890,16890,0
|
|
20240905,112800,23861460,16890,16890,16890,16890,0
|
|
20240905,112700,23861460,16890,16890,16890,16890,0
|
|
20240905,112600,23861460,16890,16890,16890,16890,0
|
|
20240905,112500,23861460,16890,16890,16890,16890,7
|
|
20240905,112400,23743230,16910,16910,16910,16900,3
|
|
20240905,112300,23692510,16900,16900,16910,16900,5
|
|
20240905,112200,23607990,16910,16900,16910,16900,2
|
|
20240905,112100,23574180,16910,16910,16910,16910,0
|
|
20240905,112000,23574180,16910,16900,16910,16900,6
|
|
20240905,111900,23472770,16910,16910,16910,16890,39
|
|
20240905,111800,22813700,16900,16900,16900,16900,0
|
|
20240905,111700,22813700,16900,16920,16920,16900,11
|
|
20240905,111600,22627720,16920,16910,16920,16910,2
|
|
20240905,111500,22593890,16910,16910,16910,16910,0
|
|
20240905,111400,22593890,16910,16910,16910,16910,0
|
|
20240905,111300,22593890,16910,16910,16910,16910,0
|
|
20240905,111200,22593890,16910,16910,16910,16910,43
|
|
20240905,111100,21866760,16920,16920,16920,16920,1
|
|
20240905,111000,21849840,16920,16920,16920,16920,0
|
|
20240905,110900,21849840,16920,16920,16920,16920,2
|
|
20240905,110800,21816000,16920,16920,16920,16920,0
|
|
20240905,110700,21816000,16920,16920,16920,16920,10
|
|
20240905,110600,21646800,16920,16920,16920,16920,1
|
|
20240905,110500,21629880,16920,16920,16920,16920,0
|
|
20240905,110400,21629880,16920,16920,16920,16920,0
|
|
20240905,110300,21629880,16920,16920,16920,16920,0
|
|
20240905,110200,21629880,16920,16920,16920,16920,1
|
|
20240905,110100,21612960,16920,16920,16920,16920,1
|
|
20240905,110000,21596040,16920,16920,16920,16920,53
|
|
20240905,105900,20699280,16920,16920,16920,16920,10
|
|
20240905,105800,20530080,16920,16920,16920,16920,1
|
|
20240905,105700,20513160,16920,16920,16920,16920,0
|
|
20240905,105600,20513160,16920,16920,16920,16920,0
|
|
20240905,105500,20513160,16920,16920,16920,16920,0
|
|
20240905,105400,20513160,16920,16920,16920,16920,0
|
|
20240905,105300,20513160,16920,16920,16920,16920,0
|
|
20240905,105200,20513160,16920,16920,16920,16920,0
|
|
20240905,105100,20513160,16920,16920,16920,16920,0
|
|
20240905,105000,20513160,16920,16920,16920,16920,1
|
|
20240905,104900,20496240,16920,16920,16920,16920,0
|
|
20240905,104800,20496240,16920,16920,16920,16920,1
|
|
20240905,104700,20479320,16920,16920,16920,16920,10
|
|
20240905,104600,20310120,16920,16920,16920,16920,0
|
|
20240905,104500,20310120,16920,16920,16920,16920,11
|
|
20240905,104400,20124000,16920,16920,16920,16920,12
|
|
20240905,104300,19920960,16920,16920,16920,16920,1
|
|
20240905,104200,19904040,16920,16920,16920,16920,20
|
|
20240905,104100,19565640,16920,16920,16920,16920,0
|
|
20240905,104000,19565640,16920,16920,16920,16920,0
|
|
20240905,103900,19565640,16920,16920,16920,16920,0
|
|
20240905,103800,19565640,16920,16920,16920,16920,0
|
|
20240905,103700,19565640,16920,16920,16920,16920,30
|
|
20240905,103600,19058040,16920,16920,16920,16920,10
|
|
20240905,103500,18888840,16920,16920,16920,16920,10
|
|
20240905,103400,18719640,16910,16910,16910,16910,6
|
|
20240905,103300,18618180,16910,16920,16920,16910,20
|
|
20240905,103200,18279810,16920,16920,16920,16920,0
|
|
20240905,103100,18279810,16920,16920,16920,16920,0
|
|
20240905,103000,18279810,16920,16920,16920,16920,0
|
|
20240905,102900,18279810,16920,16920,16920,16920,0
|
|
20240905,102800,18279810,16920,16920,16920,16920,0
|
|
20240905,102700,18279810,16920,16920,16920,16920,0
|
|
20240905,102600,18279810,16920,16920,16920,16920,0
|
|
20240905,102500,18279810,16920,16920,16920,16920,0
|
|
20240905,102400,18279810,16920,16920,16920,16920,0
|
|
20240905,102300,18279810,16920,16920,16920,16920,0
|
|
20240905,102200,18279810,16920,16920,16920,16920,0
|
|
20240905,102100,18279810,16920,16920,16920,16920,0
|
|
20240905,102000,18279810,16920,16920,16920,16920,6
|
|
20240905,101900,18178290,16930,16930,16930,16930,0
|
|
20240905,101800,18178290,16930,16930,16930,16930,0
|
|
20240905,101700,18178290,16930,16930,16930,16930,1
|
|
20240905,101600,18161360,16930,16930,16930,16930,0
|
|
20240905,101500,18161360,16930,16930,16930,16930,50
|
|
20240905,101400,17314860,16920,16920,16920,16920,0
|
|
20240905,101300,17314860,16920,16920,16920,16920,0
|
|
20240905,101200,17314860,16920,16920,16920,16920,29
|
|
20240905,101100,16824180,16920,16920,16920,16920,86
|
|
20240905,101000,15369060,16930,16930,16930,16930,0
|
|
20240905,100900,15369060,16930,16930,16930,16930,1
|
|
20240905,100800,15352130,16930,16930,16930,16930,2
|
|
20240905,100700,15318270,16930,16930,16930,16930,0
|
|
20240905,100600,15318270,16930,16930,16930,16920,11
|
|
20240905,100500,15132100,16930,16930,16930,16930,5
|
|
20240905,100400,15047450,16930,16930,16930,16930,0
|
|
20240905,100300,15047450,16930,16930,16930,16930,3
|
|
20240905,100200,14996660,16920,16920,16920,16920,7
|
|
20240905,100100,14878220,16930,16930,16930,16930,6
|
|
20240905,100000,14776640,16930,16930,16930,16930,0
|
|
20240905,095900,14776640,16930,16930,16930,16930,0
|
|
20240905,095800,14776640,16930,16930,16930,16930,2
|
|
20240905,095700,14742780,16920,16920,16920,16920,6
|
|
20240905,095600,14641260,16930,16930,16930,16930,1
|
|
20240905,095500,14624330,16930,16930,16930,16930,1
|
|
20240905,095400,14607400,16930,16920,16930,16920,51
|
|
20240905,095300,13744470,16920,16920,16920,16920,0
|
|
20240905,095200,13744470,16920,16920,16920,16920,6
|
|
20240905,095100,13642950,16930,16930,16930,16930,0
|
|
20240905,095000,13642950,16930,16930,16930,16930,16
|
|
20240905,094900,13372070,16930,16930,16930,16930,0
|
|
20240905,094800,13372070,16930,16930,16930,16930,24
|
|
20240905,094700,12965750,16930,16940,16940,16930,24
|
|
20240905,094600,12559420,16950,16950,16950,16950,3
|
|
20240905,094500,12508570,16950,16960,16990,16940,126
|
|
20240905,094400,10369200,16980,16980,16980,16960,3
|
|
20240905,094300,10318280,17020,16960,17020,16960,2
|
|
20240905,094200,10284300,16960,16960,16960,16960,0
|
|
20240905,094100,10284300,16960,16960,16960,16960,0
|
|
20240905,094000,10284300,16960,16960,16960,16960,0
|
|
20240905,093900,10284300,16960,16960,16960,16940,9
|
|
20240905,093800,10131760,16960,16930,16960,16930,23
|
|
20240905,093700,9742130,16930,17020,17020,16930,139
|
|
20240905,093600,7381620,17030,17030,17030,17030,2
|
|
20240905,093500,7347560,17030,17030,17030,17030,1
|
|
20240905,093400,7330530,17030,17030,17030,17030,10
|
|
20240905,093300,7160230,17020,17020,17020,17020,0
|
|
20240905,093200,7160230,17020,17040,17040,17020,8
|
|
20240905,093100,7024050,17040,17030,17040,17030,6
|
|
20240905,093000,6921860,17040,17000,17040,17000,39
|
|
20240905,092900,6257830,17000,17000,17000,17000,0
|
|
20240905,092800,6257830,17000,16990,17000,16990,3
|
|
20240905,092700,6206840,16990,16980,16990,16980,2
|
|
20240905,092600,6172870,16980,16940,16980,16930,117
|
|
20240905,092500,4191730,16950,16990,16990,16950,149
|
|
20240905,092400,1665850,16990,16990,16990,16990,24
|
|
20240905,092300,1258090,16990,16990,16990,16990,1
|
|
20240905,092200,1241100,16990,16990,16990,16990,10
|
|
20240905,092100,1071200,16990,16930,16990,16930,11
|
|
20240905,092000,884640,16930,16930,16990,16930,6
|
|
20240905,091900,782820,16980,16980,16980,16980,4
|
|
20240905,091800,714900,16990,16990,16990,16990,0
|
|
20240905,091700,714900,16990,16990,16990,16990,2
|
|
20240905,091600,680920,17000,17000,17000,17000,1
|
|
20240905,091500,663920,17000,17000,17000,17000,0
|
|
20240905,091400,663920,17000,17000,17000,17000,10
|
|
20240905,091300,493920,17030,17030,17030,17030,0
|
|
20240905,091200,493920,17030,17030,17030,17030,1
|
|
20240905,091100,476890,17030,17030,17030,17030,10
|
|
20240905,091000,306590,17040,17040,17040,17040,1
|
|
20240905,090900,289550,17050,17050,17050,17050,0
|
|
20240905,090800,289550,17050,17050,17050,17050,0
|
|
20240905,090700,289550,17050,17050,17050,17050,0
|
|
20240905,090600,289550,17050,17050,17050,17050,0
|
|
20240905,090500,289550,17050,17050,17050,17050,7
|
|
20240905,090400,170200,17020,17020,17020,17020,3
|
|
20240905,090300,119140,17020,17020,17020,17020,0
|
|
20240905,090200,119140,17020,17020,17020,17020,0
|
|
20240905,090100,119140,17020,17020,17020,17020,0
|
|
20240905,090000,119140,17020,17020,17020,17020,7
|