579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183600,689439830,18760,18760,18760,18760,249
|
|
20240909,183500,689439830,18760,18760,18760,18760,0
|
|
20240909,183400,689439830,18760,18760,18760,18760,0
|
|
20240909,183300,689439830,18760,18760,18760,18760,0
|
|
20240909,183200,689439830,18760,18760,18760,18760,0
|
|
20240909,183100,689439830,18760,18760,18760,18760,0
|
|
20240909,183000,689439830,18760,18760,18760,18760,0
|
|
20240909,182900,689439830,18760,18760,18760,18760,0
|
|
20240909,182800,689439830,18760,18760,18760,18760,0
|
|
20240909,182700,689439830,18760,18760,18760,18760,0
|
|
20240909,182600,689439830,18760,18760,18760,18760,0
|
|
20240909,182500,689439830,18760,18760,18760,18760,0
|
|
20240909,182400,689439830,18760,18760,18760,18760,0
|
|
20240909,182300,689439830,18760,18760,18760,18760,0
|
|
20240909,182200,689439830,18760,18760,18760,18760,0
|
|
20240909,182100,689439830,18760,18760,18760,18760,0
|
|
20240909,182000,689439830,18760,18760,18760,18760,0
|
|
20240909,181900,689439830,18760,18760,18760,18760,0
|
|
20240909,181800,689439830,18760,18760,18760,18760,0
|
|
20240909,181700,689439830,18760,18760,18760,18760,0
|
|
20240909,181600,689439830,18760,18760,18760,18760,0
|
|
20240909,181500,689439830,18760,18760,18760,18760,0
|
|
20240909,181400,689439830,18760,18760,18760,18760,0
|
|
20240909,181300,689439830,18760,18760,18760,18760,0
|
|
20240909,181200,689439830,18760,18760,18760,18760,0
|
|
20240909,181100,689439830,18760,18760,18760,18760,0
|
|
20240909,181000,689439830,18760,18760,18760,18760,0
|
|
20240909,180900,689439830,18760,18760,18760,18760,0
|
|
20240909,180800,689439830,18760,18760,18760,18760,0
|
|
20240909,180700,689439830,18760,18760,18760,18760,0
|
|
20240909,180600,689439830,18760,18760,18760,18760,249
|
|
20240909,180500,689439830,18760,18760,18760,18760,0
|
|
20240909,180400,689439830,18760,18760,18760,18760,0
|
|
20240909,180300,689439830,18760,18760,18760,18760,0
|
|
20240909,180200,689439830,18760,18760,18760,18760,0
|
|
20240909,180100,689439830,18760,18760,18760,18760,0
|
|
20240909,180000,689439830,18760,18760,18760,18760,0
|
|
20240909,175900,689439830,18760,18760,18760,18760,0
|
|
20240909,175800,689439830,18760,18760,18760,18760,0
|
|
20240909,175700,689439830,18760,18760,18760,18760,0
|
|
20240909,175600,689439830,18760,18760,18760,18760,0
|
|
20240909,175500,689439830,18760,18760,18760,18760,0
|
|
20240909,175400,689439830,18760,18760,18760,18760,0
|
|
20240909,175300,689439830,18760,18760,18760,18760,0
|
|
20240909,175200,689439830,18760,18760,18760,18760,0
|
|
20240909,175100,689439830,18760,18760,18760,18760,0
|
|
20240909,175000,689439830,18760,18760,18760,18760,0
|
|
20240909,174900,689439830,18760,18760,18760,18760,0
|
|
20240909,174800,689439830,18760,18760,18760,18760,0
|
|
20240909,174700,689439830,18760,18760,18760,18760,0
|
|
20240909,174600,689439830,18760,18760,18760,18760,0
|
|
20240909,174500,689439830,18760,18760,18760,18760,0
|
|
20240909,174400,689439830,18760,18760,18760,18760,0
|
|
20240909,174300,689439830,18760,18760,18760,18760,0
|
|
20240909,174200,689439830,18760,18760,18760,18760,0
|
|
20240909,174100,689439830,18760,18760,18760,18760,0
|
|
20240909,174000,689439830,18760,18760,18760,18760,0
|
|
20240909,173900,689439830,18760,18760,18760,18760,0
|
|
20240909,173800,689439830,18760,18760,18760,18760,0
|
|
20240909,173700,689439830,18760,18760,18760,18760,0
|
|
20240909,173600,689439830,18760,18760,18760,18760,249
|
|
20240909,173500,689439830,18760,18760,18760,18760,0
|
|
20240909,173400,689439830,18760,18760,18760,18760,0
|
|
20240909,173300,689439830,18760,18760,18760,18760,0
|
|
20240909,173200,689439830,18760,18760,18760,18760,0
|
|
20240909,173100,689439830,18760,18760,18760,18760,0
|
|
20240909,173000,689439830,18760,18760,18760,18760,0
|
|
20240909,172900,689439830,18760,18760,18760,18760,0
|
|
20240909,172800,689439830,18760,18760,18760,18760,0
|
|
20240909,172700,689439830,18760,18760,18760,18760,0
|
|
20240909,172600,689439830,18760,18760,18760,18760,0
|
|
20240909,172500,689439830,18760,18760,18760,18760,0
|
|
20240909,172400,689439830,18760,18760,18760,18760,0
|
|
20240909,172300,689439830,18760,18760,18760,18760,0
|
|
20240909,172200,689439830,18760,18760,18760,18760,0
|
|
20240909,172100,689439830,18760,18760,18760,18760,0
|
|
20240909,172000,689439830,18760,18760,18760,18760,0
|
|
20240909,171900,689439830,18760,18760,18760,18760,0
|
|
20240909,171800,689439830,18760,18760,18760,18760,0
|
|
20240909,171700,689439830,18760,18760,18760,18760,0
|
|
20240909,171600,689439830,18760,18760,18760,18760,0
|
|
20240909,171500,689439830,18760,18760,18760,18760,0
|
|
20240909,171400,689439830,18760,18760,18760,18760,0
|
|
20240909,171300,689439830,18760,18760,18760,18760,0
|
|
20240909,171200,689439830,18760,18760,18760,18760,0
|
|
20240909,171100,689439830,18760,18760,18760,18760,0
|
|
20240909,171000,689439830,18760,18760,18760,18760,0
|
|
20240909,170900,689439830,18760,18760,18760,18760,0
|
|
20240909,170800,689439830,18760,18760,18760,18760,0
|
|
20240909,170700,689439830,18760,18760,18760,18760,0
|
|
20240909,170600,689439830,18760,18760,18760,18760,249
|
|
20240909,170500,689439830,18760,18760,18760,18760,0
|
|
20240909,170400,689439830,18760,18760,18760,18760,0
|
|
20240909,170300,689439830,18760,18760,18760,18760,0
|
|
20240909,170200,689439830,18760,18760,18760,18760,0
|
|
20240909,170100,689439830,18760,18760,18760,18760,0
|
|
20240909,170000,689439830,18760,18760,18760,18760,0
|
|
20240909,165900,689439830,18760,18760,18760,18760,0
|
|
20240909,165800,689439830,18760,18760,18760,18760,0
|
|
20240909,165700,689439830,18760,18760,18760,18760,0
|
|
20240909,165600,689439830,18760,18760,18760,18760,0
|
|
20240909,165500,689439830,18760,18760,18760,18760,0
|
|
20240909,165400,689439830,18760,18760,18760,18760,0
|
|
20240909,165300,689439830,18760,18760,18760,18760,0
|
|
20240909,165200,689439830,18760,18760,18760,18760,0
|
|
20240909,165100,689439830,18760,18760,18760,18760,0
|
|
20240909,165000,689439830,18760,18760,18760,18760,0
|
|
20240909,164900,689439830,18760,18760,18760,18760,0
|
|
20240909,164800,689439830,18760,18760,18760,18760,0
|
|
20240909,164700,689439830,18760,18760,18760,18760,0
|
|
20240909,164600,689439830,18760,18760,18760,18760,0
|
|
20240909,164500,689439830,18760,18760,18760,18760,0
|
|
20240909,164400,689439830,18760,18760,18760,18760,0
|
|
20240909,164300,689439830,18760,18760,18760,18760,0
|
|
20240909,164200,689439830,18760,18760,18760,18760,0
|
|
20240909,164100,689439830,18760,18760,18760,18760,0
|
|
20240909,164000,689439830,18760,18760,18760,18760,0
|
|
20240909,163900,689439830,18760,18760,18760,18760,0
|
|
20240909,163800,689439830,18760,18760,18760,18760,0
|
|
20240909,163700,689439830,18760,18760,18760,18760,0
|
|
20240909,163600,689439830,18760,18760,18760,18760,249
|
|
20240909,163500,689439830,18760,18760,18760,18760,0
|
|
20240909,163400,689439830,18760,18760,18760,18760,0
|
|
20240909,163300,689439830,18760,18760,18760,18760,0
|
|
20240909,163200,689439830,18760,18760,18760,18760,0
|
|
20240909,163100,689439830,18760,18760,18760,18760,0
|
|
20240909,163000,689439830,18760,18760,18760,18760,0
|
|
20240909,162900,689439830,18760,18760,18760,18760,0
|
|
20240909,162800,689439830,18760,18760,18760,18760,0
|
|
20240909,162700,689439830,18760,18760,18760,18760,0
|
|
20240909,162600,689439830,18760,18760,18760,18760,0
|
|
20240909,162500,689439830,18760,18760,18760,18760,0
|
|
20240909,162400,689439830,18760,18760,18760,18760,0
|
|
20240909,162300,689439830,18760,18760,18760,18760,0
|
|
20240909,162200,689439830,18760,18760,18760,18760,0
|
|
20240909,162100,689439830,18760,18760,18760,18760,0
|
|
20240909,162000,689439830,18760,18760,18760,18760,0
|
|
20240909,161900,689439830,18760,18760,18760,18760,0
|
|
20240909,161800,689439830,18760,18760,18760,18760,0
|
|
20240909,161700,689439830,18760,18760,18760,18760,0
|
|
20240909,161600,689439830,18760,18760,18760,18760,0
|
|
20240909,161500,689439830,18760,18760,18760,18760,0
|
|
20240909,161400,689439830,18760,18760,18760,18760,0
|
|
20240909,161300,689439830,18760,18760,18760,18760,0
|
|
20240909,161200,689439830,18760,18760,18760,18760,0
|
|
20240909,161100,689439830,18760,18760,18760,18760,0
|
|
20240909,161000,689439830,18760,18760,18760,18760,0
|
|
20240909,160900,689439830,18760,18760,18760,18760,0
|
|
20240909,160800,689439830,18760,18760,18760,18760,0
|
|
20240909,160700,689439830,18760,18760,18760,18760,0
|
|
20240909,160600,689439830,18760,18760,18760,18760,249
|
|
20240909,160500,689439830,18760,18760,18760,18760,0
|
|
20240909,160400,689439830,18760,18760,18760,18760,0
|
|
20240909,160300,689439830,18760,18760,18760,18760,0
|
|
20240909,160200,689439830,18760,18760,18760,18760,0
|
|
20240909,160100,689439830,18760,18760,18760,18760,0
|
|
20240909,160000,689439830,18760,18760,18760,18760,0
|
|
20240909,155900,689439830,18760,18760,18760,18760,0
|
|
20240909,155800,689439830,18760,18760,18760,18760,0
|
|
20240909,155700,689439830,18760,18760,18760,18760,0
|
|
20240909,155600,689439830,18760,18760,18760,18760,0
|
|
20240909,155500,689439830,18760,18760,18760,18760,0
|
|
20240909,155400,689439830,18760,18760,18760,18760,0
|
|
20240909,155300,689439830,18760,18760,18760,18760,0
|
|
20240909,155200,689439830,18760,18760,18760,18760,0
|
|
20240909,155100,689439830,18760,18760,18760,18760,0
|
|
20240909,155000,689439830,18760,18760,18760,18760,0
|
|
20240909,154900,689439830,18760,18760,18760,18760,0
|
|
20240909,154800,689439830,18760,18760,18760,18760,0
|
|
20240909,154700,689439830,18760,18760,18760,18760,0
|
|
20240909,154600,689439830,18760,18760,18760,18760,0
|
|
20240909,154500,689439830,18760,18760,18760,18760,0
|
|
20240909,154400,689439830,18760,18760,18760,18760,0
|
|
20240909,154300,689439830,18760,18760,18760,18760,0
|
|
20240909,154200,689439830,18760,18760,18760,18760,0
|
|
20240909,154100,689439830,18760,18760,18760,18760,0
|
|
20240909,154000,689439830,18760,18760,18760,18760,0
|
|
20240909,153900,689439830,18760,18760,18760,18760,0
|
|
20240909,153800,689439830,18760,18760,18760,18760,0
|
|
20240909,153700,689439830,18760,18760,18760,18760,0
|
|
20240909,153600,689439830,18760,18760,18760,18760,249
|
|
20240909,153500,689439830,18760,18760,18760,18760,0
|
|
20240909,153400,689439830,18760,18760,18760,18760,0
|
|
20240909,153300,689439830,18760,18760,18760,18760,0
|
|
20240909,153200,689439830,18760,18760,18760,18760,0
|
|
20240909,153100,689439830,18760,18760,18760,18760,0
|
|
20240909,153000,689439830,18760,18760,18760,18760,249
|
|
20240909,152900,684768590,18770,18770,18770,18770,0
|
|
20240909,152800,684768590,18770,18770,18770,18770,0
|
|
20240909,152700,684768590,18770,18770,18770,18770,0
|
|
20240909,152600,684768590,18770,18770,18770,18770,0
|
|
20240909,152500,684768590,18770,18770,18770,18770,0
|
|
20240909,152400,684768590,18770,18770,18770,18770,0
|
|
20240909,152300,684768590,18770,18770,18770,18770,0
|
|
20240909,152200,684768590,18770,18770,18770,18770,0
|
|
20240909,152100,684768590,18770,18770,18770,18770,0
|
|
20240909,152000,684768590,18770,18770,18770,18770,0
|
|
20240909,151900,684768590,18770,18670,18770,18670,48
|
|
20240909,151800,683869290,18760,18760,18760,18670,19
|
|
20240909,151700,683513210,18760,18680,18770,18670,19
|
|
20240909,151600,683158200,18770,18770,18770,18770,10
|
|
20240909,151500,682970500,18770,18670,18770,18670,15
|
|
20240909,151400,682689520,18670,18680,18680,18670,348
|
|
20240909,151300,676188930,18680,18690,18690,18680,14
|
|
20240909,151200,675927400,18680,18680,18680,18680,0
|
|
20240909,151100,675927400,18680,18690,18690,18680,30
|
|
20240909,151000,675366990,18680,18690,18690,18680,109
|
|
20240909,150900,673330820,18770,18730,18770,18690,101
|
|
20240909,150800,671436410,18730,18730,18730,18730,5
|
|
20240909,150700,671342760,18740,18740,18740,18740,0
|
|
20240909,150600,671342760,18740,18740,18740,18740,7
|
|
20240909,150500,671211580,18770,18770,18770,18770,0
|
|
20240909,150400,671211580,18770,18770,18770,18770,0
|
|
20240909,150300,671211580,18770,18770,18770,18770,0
|
|
20240909,150200,671211580,18770,18770,18770,18770,1
|
|
20240909,150100,671192810,18770,18770,18770,18770,0
|
|
20240909,150000,671192810,18770,18770,18770,18770,0
|
|
20240909,145900,671192810,18770,18770,18770,18770,4
|
|
20240909,145800,671117730,18780,18780,18780,18780,0
|
|
20240909,145700,671117730,18780,18780,18780,18780,0
|
|
20240909,145600,671117730,18780,18780,18780,18780,0
|
|
20240909,145500,671117730,18780,18780,18780,18780,0
|
|
20240909,145400,671117730,18780,18780,18780,18780,0
|
|
20240909,145300,671117730,18780,18760,18780,18760,100
|
|
20240909,145200,669241250,18680,18680,18680,18680,0
|
|
20240909,145100,669241250,18680,18680,18680,18680,0
|
|
20240909,145000,669241250,18680,18680,18680,18680,210
|
|
20240909,144900,665318450,18680,18680,18680,18670,1400
|
|
20240909,144800,639167180,18680,18680,18680,18680,123
|
|
20240909,144700,636869540,18760,18680,18760,18680,1001
|
|
20240909,144600,618170780,18680,18680,18680,18670,1493
|
|
20240909,144500,590281550,18670,18780,18780,18670,544
|
|
20240909,144400,580119550,18680,18780,18780,18680,20
|
|
20240909,144300,579745350,18780,18690,18780,18680,1202
|
|
20240909,144200,557290380,18780,18710,18780,18700,199
|
|
20240909,144100,553568720,18710,18710,18710,18710,0
|
|
20240909,144000,553568720,18710,18710,18710,18710,0
|
|
20240909,143900,553568720,18710,18710,18710,18710,0
|
|
20240909,143800,553568720,18710,18710,18710,18710,0
|
|
20240909,143700,553568720,18710,18780,18780,18710,16
|
|
20240909,143600,553269290,18780,18780,18780,18780,26
|
|
20240909,143500,552781010,18780,18780,18780,18780,159
|
|
20240909,143400,549794990,18780,18780,18780,18780,0
|
|
20240909,143300,549794990,18780,18780,18780,18780,30
|
|
20240909,143200,549231590,18780,18780,18780,18780,40
|
|
20240909,143100,548480390,18700,18700,18700,18700,1
|
|
20240909,143000,548461690,18700,18700,18700,18700,159
|
|
20240909,142900,545488390,18700,18700,18700,18700,6
|
|
20240909,142800,545376190,18700,18710,18710,18700,380
|
|
20240909,142700,538269740,18770,18770,18770,18770,24
|
|
20240909,142600,537819260,18770,18770,18770,18770,0
|
|
20240909,142500,537819260,18770,18710,18770,18710,54
|
|
20240909,142400,536806520,18780,18780,18780,18780,0
|
|
20240909,142300,536806520,18780,18780,18780,18780,1
|
|
20240909,142200,536787740,18780,18780,18780,18780,0
|
|
20240909,142100,536787740,18780,18780,18780,18780,1
|
|
20240909,142000,536768960,18730,18730,18730,18730,10
|
|
20240909,141900,536581660,18780,18780,18780,18780,0
|
|
20240909,141800,536581660,18780,18780,18780,18780,0
|
|
20240909,141700,536581660,18780,18780,18780,18780,0
|
|
20240909,141600,536581660,18780,18780,18780,18750,470
|
|
20240909,141500,527769040,18750,18750,18750,18750,3
|
|
20240909,141400,527712790,18750,18780,18780,18750,32
|
|
20240909,141300,527112760,18780,18780,18780,18780,1
|
|
20240909,141200,527093980,18710,18710,18710,18710,18
|
|
20240909,141100,526757200,18780,18780,18780,18780,20
|
|
20240909,141000,526381600,18780,18780,18780,18780,0
|
|
20240909,140900,526381600,18780,18780,18780,18780,5
|
|
20240909,140800,526287700,18780,18710,18780,18700,416
|
|
20240909,140700,518508260,18780,18780,18780,18780,0
|
|
20240909,140600,518508260,18780,18780,18780,18710,143
|
|
20240909,140500,515825390,18770,18770,18770,18760,62
|
|
20240909,140400,514661860,18710,18720,18720,18710,15
|
|
20240909,140300,514381200,18770,18770,18770,18770,2
|
|
20240909,140200,514343660,18780,18780,18780,18780,0
|
|
20240909,140100,514343660,18780,18780,18780,18780,0
|
|
20240909,140000,514343660,18780,18780,18780,18780,0
|
|
20240909,135900,514343660,18780,18780,18780,18780,1
|
|
20240909,135800,514324880,18780,18780,18780,18780,0
|
|
20240909,135700,514324880,18780,18720,18780,18710,17
|
|
20240909,135600,514006660,18780,18780,18780,18780,1
|
|
20240909,135500,513987880,18780,18780,18780,18780,7
|
|
20240909,135400,513856420,18780,18780,18780,18780,1
|
|
20240909,135300,513837640,18780,18780,18780,18780,0
|
|
20240909,135200,513837640,18780,18780,18780,18780,2
|
|
20240909,135100,513800080,18780,18780,18780,18780,0
|
|
20240909,135000,513800080,18780,18780,18780,18780,0
|
|
20240909,134900,513800080,18780,18780,18780,18780,1
|
|
20240909,134800,513781300,18700,18780,18780,18700,22
|
|
20240909,134700,513369740,18700,18700,18780,18700,18
|
|
20240909,134600,513033060,18780,18780,18780,18780,0
|
|
20240909,134500,513033060,18780,18780,18780,18780,0
|
|
20240909,134400,513033060,18780,18780,18780,18700,3
|
|
20240909,134300,512976800,18780,18780,18780,18780,0
|
|
20240909,134200,512976800,18780,18780,18780,18780,0
|
|
20240909,134100,512976800,18780,18700,18780,18690,17
|
|
20240909,134000,512658780,18780,18780,18780,18780,0
|
|
20240909,133900,512658780,18780,18780,18780,18780,5
|
|
20240909,133800,512564880,18780,18780,18780,18780,6
|
|
20240909,133700,512452200,18780,18780,18780,18780,0
|
|
20240909,133600,512452200,18780,18700,18780,18700,2
|
|
20240909,133500,512414720,18780,18700,18780,18700,12
|
|
20240909,133400,512190160,18700,18710,18780,18700,60
|
|
20240909,133300,511067910,18780,18740,18780,18730,5
|
|
20240909,133200,510974100,18750,18760,18760,18750,2
|
|
20240909,133100,510936590,18760,18760,18760,18760,4
|
|
20240909,133000,510861550,18770,18770,18770,18770,4
|
|
20240909,132900,510786470,18780,18780,18780,18780,5
|
|
20240909,132800,510692570,18780,18780,18780,18780,15
|
|
20240909,132700,510410870,18770,18770,18770,18770,0
|
|
20240909,132600,510410870,18770,18770,18770,18770,45
|
|
20240909,132500,509566220,18780,18780,18780,18780,0
|
|
20240909,132400,509566220,18780,18780,18780,18780,0
|
|
20240909,132300,509566220,18780,18780,18780,18780,0
|
|
20240909,132200,509566220,18780,18780,18780,18780,0
|
|
20240909,132100,509566220,18780,18780,18780,18780,0
|
|
20240909,132000,509566220,18780,18770,18780,18770,91
|
|
20240909,131900,507857340,18780,18780,18780,18780,0
|
|
20240909,131800,507857340,18780,18780,18780,18780,0
|
|
20240909,131700,507857340,18780,18780,18780,18780,0
|
|
20240909,131600,507857340,18780,18780,18780,18780,0
|
|
20240909,131500,507857340,18780,18780,18780,18780,40
|
|
20240909,131400,507106140,18780,18780,18780,18780,3
|
|
20240909,131300,507049800,18700,18700,18700,18700,0
|
|
20240909,131200,507049800,18700,18780,18780,18690,13107
|
|
20240909,131100,261949120,18740,18700,18740,18700,192
|
|
20240909,131000,258351680,18700,18700,18700,18700,0
|
|
20240909,130900,258351680,18700,18730,18730,18700,500
|
|
20240909,130800,248998680,18730,18730,18730,18730,0
|
|
20240909,130700,248998680,18730,18730,18730,18730,120
|
|
20240909,130600,246751080,18740,18740,18740,18740,1
|
|
20240909,130500,246732340,18730,18730,18730,18730,0
|
|
20240909,130400,246732340,18730,18730,18730,18730,0
|
|
20240909,130300,246732340,18730,18740,18740,18730,43
|
|
20240909,130200,245926670,18740,18790,18790,18740,355
|
|
20240909,130100,239270590,18790,18790,18790,18790,0
|
|
20240909,130000,239270590,18790,18790,18790,18790,3
|
|
20240909,125900,239214220,18790,18790,18790,18790,1
|
|
20240909,125800,239195430,18750,18750,18750,18750,0
|
|
20240909,125700,239195430,18750,18750,18750,18750,0
|
|
20240909,125600,239195430,18750,18730,18750,18730,15
|
|
20240909,125500,238914460,18780,18780,18780,18780,0
|
|
20240909,125400,238914460,18780,18780,18780,18780,0
|
|
20240909,125300,238914460,18780,18780,18780,18780,0
|
|
20240909,125200,238914460,18780,18780,18780,18780,11
|
|
20240909,125100,238707880,18780,18780,18780,18780,10
|
|
20240909,125000,238520080,18780,18780,18780,18780,2
|
|
20240909,124900,238482520,18730,18730,18730,18730,0
|
|
20240909,124800,238482520,18730,18730,18730,18730,31
|
|
20240909,124700,237901890,18730,18730,18730,18730,0
|
|
20240909,124600,237901890,18730,18730,18730,18730,0
|
|
20240909,124500,237901890,18730,18800,18800,18730,21
|
|
20240909,124400,237508210,18800,18800,18800,18800,1
|
|
20240909,124300,237489410,18720,18720,18720,18720,0
|
|
20240909,124200,237489410,18720,18720,18720,18720,0
|
|
20240909,124100,237489410,18720,18720,18720,18720,20
|
|
20240909,124000,237115010,18800,18800,18800,18800,0
|
|
20240909,123900,237115010,18800,18800,18800,18800,0
|
|
20240909,123800,237115010,18800,18800,18800,18800,0
|
|
20240909,123700,237115010,18800,18800,18800,18800,4
|
|
20240909,123600,237039810,18790,18790,18790,18790,0
|
|
20240909,123500,237039810,18790,18790,18790,18790,0
|
|
20240909,123400,237039810,18790,18790,18790,18790,11
|
|
20240909,123300,236833120,18790,18790,18790,18790,0
|
|
20240909,123200,236833120,18790,18790,18790,18790,2
|
|
20240909,123100,236795540,18790,18790,18790,18790,0
|
|
20240909,123000,236795540,18790,18790,18790,18790,12
|
|
20240909,122900,236570060,18790,18790,18790,18710,17
|
|
20240909,122800,236251750,18700,18700,18700,18700,0
|
|
20240909,122700,236251750,18700,18700,18700,18700,0
|
|
20240909,122600,236251750,18700,18700,18700,18700,1
|
|
20240909,122500,236233050,18680,18680,18680,18680,0
|
|
20240909,122400,236233050,18680,18680,18680,18680,0
|
|
20240909,122300,236233050,18680,18680,18680,18680,0
|
|
20240909,122200,236233050,18680,18690,18690,18680,15
|
|
20240909,122100,235952800,18690,18690,18690,18690,110
|
|
20240909,122000,233896900,18670,18670,18670,18670,0
|
|
20240909,121900,233896900,18670,18740,18740,18670,502
|
|
20240909,121800,224510900,18740,18740,18740,18740,0
|
|
20240909,121700,224510900,18740,18740,18740,18740,6
|
|
20240909,121600,224398460,18740,18740,18740,18740,28
|
|
20240909,121500,223873740,18740,18740,18740,18740,14
|
|
20240909,121400,223611380,18800,18800,18800,18800,65
|
|
20240909,121300,222389380,18800,18800,18800,18800,0
|
|
20240909,121200,222389380,18800,18800,18800,18800,11
|
|
20240909,121100,222182580,18800,18800,18800,18800,4
|
|
20240909,121000,222107380,18800,18800,18800,18800,0
|
|
20240909,120900,222107380,18800,18800,18800,18800,26
|
|
20240909,120800,221618580,18800,18740,18800,18740,16
|
|
20240909,120700,221318620,18740,18740,18740,18740,0
|
|
20240909,120600,221318620,18740,18740,18740,18740,0
|
|
20240909,120500,221318620,18740,18740,18740,18740,80
|
|
20240909,120400,219819420,18800,18800,18800,18800,160
|
|
20240909,120300,216811420,18800,18800,18800,18800,0
|
|
20240909,120200,216811420,18800,18800,18800,18800,0
|
|
20240909,120100,216811420,18800,18800,18800,18800,0
|
|
20240909,120000,216811420,18800,18800,18800,18800,0
|
|
20240909,115900,216811420,18800,18800,18800,18800,1
|
|
20240909,115800,216792620,18740,18740,18740,18740,178
|
|
20240909,115700,213456900,18700,18700,18700,18700,0
|
|
20240909,115600,213456900,18700,18710,18710,18700,500
|
|
20240909,115500,204106840,18730,18730,18730,18730,33
|
|
20240909,115400,203488750,18730,18730,18730,18730,5
|
|
20240909,115300,203395100,18740,18740,18740,18740,3
|
|
20240909,115200,203338880,18790,18790,18790,18790,1
|
|
20240909,115100,203320090,18770,18770,18770,18770,0
|
|
20240909,115000,203320090,18770,18770,18770,18770,0
|
|
20240909,114900,203320090,18770,18770,18770,18770,0
|
|
20240909,114800,203320090,18770,18770,18770,18770,10
|
|
20240909,114700,203132390,18800,18800,18800,18800,0
|
|
20240909,114600,203132390,18800,18800,18800,18800,1
|
|
20240909,114500,203113590,18700,18800,18800,18700,17
|
|
20240909,114400,202795580,18800,18800,18800,18800,1
|
|
20240909,114300,202776780,18720,18720,18720,18720,20
|
|
20240909,114200,202402380,18720,18720,18720,18720,0
|
|
20240909,114100,202402380,18720,18720,18720,18720,34
|
|
20240909,114000,201765900,18720,18720,18720,18720,0
|
|
20240909,113900,201765900,18720,18720,18720,18720,20
|
|
20240909,113800,201391500,18720,18800,18800,18700,1077
|
|
20240909,113700,181247620,18720,18720,18720,18720,0
|
|
20240909,113600,181247620,18720,18720,18720,18720,0
|
|
20240909,113500,181247620,18720,18720,18720,18720,1
|
|
20240909,113400,181228900,18720,18720,18720,18720,0
|
|
20240909,113300,181228900,18720,18720,18720,18720,0
|
|
20240909,113200,181228900,18720,18720,18720,18720,0
|
|
20240909,113100,181228900,18720,18720,18720,18720,0
|
|
20240909,113000,181228900,18720,18730,18730,18720,13
|
|
20240909,112900,180985530,18730,18800,18800,18730,3
|
|
20240909,112800,180929270,18800,18800,18800,18800,0
|
|
20240909,112700,180929270,18800,18800,18800,18800,1
|
|
20240909,112600,180910470,18800,18800,18800,18800,0
|
|
20240909,112500,180910470,18800,18800,18800,18800,3
|
|
20240909,112400,180854070,18800,18800,18800,18800,0
|
|
20240909,112300,180854070,18800,18800,18800,18800,0
|
|
20240909,112200,180854070,18800,18800,18800,18800,0
|
|
20240909,112100,180854070,18800,18800,18800,18800,23
|
|
20240909,112000,180421670,18800,18800,18800,18800,0
|
|
20240909,111900,180421670,18800,18800,18800,18800,0
|
|
20240909,111800,180421670,18800,18800,18800,18800,0
|
|
20240909,111700,180421670,18800,18800,18800,18800,0
|
|
20240909,111600,180421670,18800,18800,18800,18800,1
|
|
20240909,111500,180402870,18800,18800,18800,18800,0
|
|
20240909,111400,180402870,18800,18800,18800,18800,4
|
|
20240909,111300,180327670,18800,18800,18800,18800,517
|
|
20240909,111200,170608070,18800,18800,18800,18800,0
|
|
20240909,111100,170608070,18800,18800,18800,18800,0
|
|
20240909,111000,170608070,18800,18800,18800,18800,1
|
|
20240909,110900,170589270,18720,18720,18720,18720,0
|
|
20240909,110800,170589270,18720,18720,18720,18720,0
|
|
20240909,110700,170589270,18720,18710,18800,18710,315
|
|
20240909,110600,164669000,18800,18800,18800,18800,0
|
|
20240909,110500,164669000,18800,18800,18800,18800,0
|
|
20240909,110400,164669000,18800,18800,18800,18800,4
|
|
20240909,110300,164593800,18800,18800,18800,18800,0
|
|
20240909,110200,164593800,18800,18800,18800,18800,285
|
|
20240909,110100,159235800,18800,18800,18800,18800,0
|
|
20240909,110000,159235800,18800,18700,18800,18700,37
|
|
20240909,105900,158543800,18800,18800,18800,18800,1
|
|
20240909,105800,158525000,18800,18800,18800,18800,0
|
|
20240909,105700,158525000,18800,18800,18800,18800,0
|
|
20240909,105600,158525000,18800,18800,18800,18800,40
|
|
20240909,105500,157773000,18800,18800,18800,18800,0
|
|
20240909,105400,157773000,18800,18800,18800,18800,0
|
|
20240909,105300,157773000,18800,18800,18800,18800,50
|
|
20240909,105200,156833000,18800,18800,18800,18800,0
|
|
20240909,105100,156833000,18800,18800,18800,18800,0
|
|
20240909,105000,156833000,18800,18800,18800,18800,0
|
|
20240909,104900,156833000,18800,18800,18800,18800,0
|
|
20240909,104800,156833000,18800,18800,18800,18800,10
|
|
20240909,104700,156645000,18800,18800,18800,18800,0
|
|
20240909,104600,156645000,18800,18790,18800,18790,11
|
|
20240909,104500,156438300,18800,18790,18800,18790,25
|
|
20240909,104400,155968540,18790,18790,18800,18790,23
|
|
20240909,104300,155536350,18800,18790,18800,18790,133
|
|
20240909,104200,153036150,18800,18790,18800,18790,35
|
|
20240909,104100,152378450,18800,18790,18800,18790,22
|
|
20240909,104000,151965050,18800,18780,18800,18780,113
|
|
20240909,103900,149842770,18800,18800,18800,18800,0
|
|
20240909,103800,149842770,18800,18700,18800,18680,1114
|
|
20240909,103700,129025270,18800,18710,18800,18700,15
|
|
20240909,103600,128744620,18800,18800,18800,18800,0
|
|
20240909,103500,128744620,18800,18710,18800,18700,427
|
|
20240909,103400,120759380,18800,18800,18800,18800,3
|
|
20240909,103300,120702980,18800,18780,18800,18700,1014
|
|
20240909,103200,101728110,18800,18800,18800,18800,0
|
|
20240909,103100,101728110,18800,18800,18800,18800,0
|
|
20240909,103000,101728110,18800,18800,18800,18800,0
|
|
20240909,102900,101728110,18800,18730,18800,18730,34
|
|
20240909,102800,101091220,18800,18800,18800,18800,1
|
|
20240909,102700,101072420,18800,18800,18800,18800,1
|
|
20240909,102600,101053620,18720,18720,18720,18720,0
|
|
20240909,102500,101053620,18720,18720,18720,18720,1
|
|
20240909,102400,101034900,18720,18720,18720,18720,0
|
|
20240909,102300,101034900,18720,18720,18720,18720,3
|
|
20240909,102200,100978740,18720,18720,18720,18720,0
|
|
20240909,102100,100978740,18720,18800,18800,18720,16
|
|
20240909,102000,100679140,18800,18800,18800,18800,1
|
|
20240909,101900,100660340,18800,18800,18800,18800,0
|
|
20240909,101800,100660340,18800,18800,18800,18800,0
|
|
20240909,101700,100660340,18800,18800,18800,18800,1
|
|
20240909,101600,100641540,18800,18800,18800,18800,101
|
|
20240909,101500,98742740,18800,18800,18800,18800,0
|
|
20240909,101400,98742740,18800,18800,18800,18720,18
|
|
20240909,101300,98405620,18800,18800,18800,18800,0
|
|
20240909,101200,98405620,18800,18800,18800,18800,0
|
|
20240909,101100,98405620,18800,18800,18800,18800,0
|
|
20240909,101000,98405620,18800,18750,18800,18720,9
|
|
20240909,100900,98236950,18800,18800,18800,18800,11
|
|
20240909,100800,98030150,18750,18750,18750,18750,4
|
|
20240909,100700,97955150,18800,18720,18800,18720,17
|
|
20240909,100600,97636830,18800,18800,18800,18800,0
|
|
20240909,100500,97636830,18800,18800,18800,18800,0
|
|
20240909,100400,97636830,18800,18800,18800,18800,0
|
|
20240909,100300,97636830,18800,18800,18800,18800,0
|
|
20240909,100200,97636830,18800,18800,18800,18800,0
|
|
20240909,100100,97636830,18800,18800,18800,18800,0
|
|
20240909,100000,97636830,18800,18800,18800,18800,4
|
|
20240909,095900,97561630,18800,18800,18800,18800,0
|
|
20240909,095800,97561630,18800,18790,18800,18790,103
|
|
20240909,095700,95626250,18720,18740,18740,18720,230
|
|
20240909,095600,91320200,18740,18740,18740,18740,0
|
|
20240909,095500,91320200,18740,18740,18740,18740,18
|
|
20240909,095400,90982880,18740,18750,18750,18740,14
|
|
20240909,095300,90720410,18800,18800,18800,18800,6
|
|
20240909,095200,90607610,18830,18830,18830,18830,1
|
|
20240909,095100,90588780,18830,18830,18830,18830,0
|
|
20240909,095000,90588780,18830,18740,18830,18740,41
|
|
20240909,094900,89820350,18830,18740,18830,18730,177
|
|
20240909,094800,86499320,18750,18830,18830,18750,42
|
|
20240909,094700,85711740,18750,18750,18750,18750,7
|
|
20240909,094600,85580490,18830,18750,18830,18750,272
|
|
20240909,094500,80458910,18750,18750,18750,18750,0
|
|
20240909,094400,80458910,18750,18770,18770,18750,28
|
|
20240909,094300,79933870,18770,18770,18770,18770,9
|
|
20240909,094200,79764940,18770,18770,18830,18770,62
|
|
20240909,094100,78598740,18830,18830,18830,18830,1
|
|
20240909,094000,78579910,18770,18770,18770,18770,5
|
|
20240909,093900,78486060,18770,18770,18770,18770,10
|
|
20240909,093800,78298360,18770,18830,18830,18770,21
|
|
20240909,093700,77904070,18770,18780,18780,18770,82
|
|
20240909,093600,76364920,18780,18800,18800,18780,71
|
|
20240909,093500,75030920,18800,18810,18810,18800,12
|
|
20240909,093400,74805300,18840,18840,18840,18840,12
|
|
20240909,093300,74579220,18840,18840,18840,18840,0
|
|
20240909,093200,74579220,18840,18840,18840,18840,1
|
|
20240909,093100,74560380,18850,18850,18850,18850,1
|
|
20240909,093000,74541530,18800,18800,18800,18800,0
|
|
20240909,092900,74541530,18800,18840,18850,18800,305
|
|
20240909,092800,68793600,18790,18790,18790,18790,0
|
|
20240909,092700,68793600,18790,18830,18830,18790,21
|
|
20240909,092600,68398290,18830,18830,18830,18830,10
|
|
20240909,092500,68209990,18830,18830,18830,18830,0
|
|
20240909,092400,68209990,18830,18830,18830,18830,0
|
|
20240909,092300,68209990,18830,18830,18830,18830,1
|
|
20240909,092200,68191160,18830,18830,18830,18830,0
|
|
20240909,092100,68191160,18830,18800,18830,18800,23
|
|
20240909,092000,67758100,18830,18830,18830,18830,0
|
|
20240909,091900,67758100,18830,18830,18830,18830,0
|
|
20240909,091800,67758100,18830,18830,18830,18830,30
|
|
20240909,091700,67193200,18750,18750,18750,18750,3
|
|
20240909,091600,67136950,18750,18750,18750,18750,0
|
|
20240909,091500,67136950,18750,18750,18750,18750,0
|
|
20240909,091400,67136950,18750,18730,18750,18730,10
|
|
20240909,091300,66949490,18750,18750,18750,18750,162
|
|
20240909,091200,63911990,18750,18750,18750,18750,0
|
|
20240909,091100,63911990,18750,18840,18840,18750,51
|
|
20240909,091000,62955650,18750,18750,18750,18750,0
|
|
20240909,090900,62955650,18750,18750,18750,18750,1
|
|
20240909,090800,62936900,18750,18750,18750,18750,402
|
|
20240909,090700,55399400,18700,18750,18750,18690,74
|
|
20240909,090600,54015700,18700,18710,18710,18700,57
|
|
20240909,090500,52949790,18710,18750,18750,18710,51
|
|
20240909,090400,51993900,18680,18700,18700,18680,187
|
|
20240909,090300,48497730,18720,18750,18750,18720,172
|
|
20240909,090200,45274060,18880,18770,18880,18760,28
|
|
20240909,090100,44748490,18880,18830,18880,18770,200
|
|
20240909,090000,40987480,18840,18900,18900,18840,2169
|