598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185500,1008771430,18190,18190,18190,18190,492
|
|
20240905,185400,1008771430,18190,18190,18190,18190,0
|
|
20240905,185300,1008771430,18190,18190,18190,18190,0
|
|
20240905,185200,1008771430,18190,18190,18190,18190,0
|
|
20240905,185100,1008771430,18190,18190,18190,18190,0
|
|
20240905,185000,1008771430,18190,18190,18190,18190,0
|
|
20240905,184900,1008771430,18190,18190,18190,18190,0
|
|
20240905,184800,1008771430,18190,18190,18190,18190,0
|
|
20240905,184700,1008771430,18190,18190,18190,18190,0
|
|
20240905,184600,1008771430,18190,18190,18190,18190,0
|
|
20240905,184500,1008771430,18190,18190,18190,18190,0
|
|
20240905,184400,1008771430,18190,18190,18190,18190,0
|
|
20240905,184300,1008771430,18190,18190,18190,18190,0
|
|
20240905,184200,1008771430,18190,18190,18190,18190,0
|
|
20240905,184100,1008771430,18190,18190,18190,18190,0
|
|
20240905,184000,1008771430,18190,18190,18190,18190,0
|
|
20240905,183900,1008771430,18190,18190,18190,18190,0
|
|
20240905,183800,1008771430,18190,18190,18190,18190,0
|
|
20240905,183700,1008771430,18190,18190,18190,18190,0
|
|
20240905,183600,1008771430,18190,18190,18190,18190,0
|
|
20240905,183500,1008771430,18190,18190,18190,18190,0
|
|
20240905,183400,1008771430,18190,18190,18190,18190,0
|
|
20240905,183300,1008771430,18190,18190,18190,18190,0
|
|
20240905,183200,1008771430,18190,18190,18190,18190,0
|
|
20240905,183100,1008771430,18190,18190,18190,18190,0
|
|
20240905,183000,1008771430,18190,18190,18190,18190,0
|
|
20240905,182900,1008771430,18190,18190,18190,18190,0
|
|
20240905,182800,1008771430,18190,18190,18190,18190,0
|
|
20240905,182700,1008771430,18190,18190,18190,18190,0
|
|
20240905,182600,1008771430,18190,18190,18190,18190,0
|
|
20240905,182500,1008771430,18190,18190,18190,18190,492
|
|
20240905,182400,1008771430,18190,18190,18190,18190,0
|
|
20240905,182300,1008771430,18190,18190,18190,18190,0
|
|
20240905,182200,1008771430,18190,18190,18190,18190,0
|
|
20240905,182100,1008771430,18190,18190,18190,18190,0
|
|
20240905,182000,1008771430,18190,18190,18190,18190,0
|
|
20240905,181900,1008771430,18190,18190,18190,18190,0
|
|
20240905,181800,1008771430,18190,18190,18190,18190,0
|
|
20240905,181700,1008771430,18190,18190,18190,18190,0
|
|
20240905,181600,1008771430,18190,18190,18190,18190,0
|
|
20240905,181500,1008771430,18190,18190,18190,18190,0
|
|
20240905,181400,1008771430,18190,18190,18190,18190,0
|
|
20240905,181300,1008771430,18190,18190,18190,18190,0
|
|
20240905,181200,1008771430,18190,18190,18190,18190,0
|
|
20240905,181100,1008771430,18190,18190,18190,18190,0
|
|
20240905,181000,1008771430,18190,18190,18190,18190,0
|
|
20240905,180900,1008771430,18190,18190,18190,18190,0
|
|
20240905,180800,1008771430,18190,18190,18190,18190,0
|
|
20240905,180700,1008771430,18190,18190,18190,18190,0
|
|
20240905,180600,1008771430,18190,18190,18190,18190,0
|
|
20240905,180500,1008771430,18190,18190,18190,18190,0
|
|
20240905,180400,1008771430,18190,18190,18190,18190,0
|
|
20240905,180300,1008771430,18190,18190,18190,18190,0
|
|
20240905,180200,1008771430,18190,18190,18190,18190,0
|
|
20240905,180100,1008771430,18190,18190,18190,18190,0
|
|
20240905,180000,1008771430,18190,18190,18190,18190,0
|
|
20240905,175900,1008771430,18190,18190,18190,18190,0
|
|
20240905,175800,1008771430,18190,18190,18190,18190,0
|
|
20240905,175700,1008771430,18190,18190,18190,18190,0
|
|
20240905,175600,1008771430,18190,18190,18190,18190,0
|
|
20240905,175500,1008771430,18190,18190,18190,18190,492
|
|
20240905,175400,1008771430,18190,18190,18190,18190,0
|
|
20240905,175300,1008771430,18190,18190,18190,18190,0
|
|
20240905,175200,1008771430,18190,18190,18190,18190,0
|
|
20240905,175100,1008771430,18190,18190,18190,18190,0
|
|
20240905,175000,1008771430,18190,18190,18190,18190,0
|
|
20240905,174900,1008771430,18190,18190,18190,18190,0
|
|
20240905,174800,1008771430,18190,18190,18190,18190,0
|
|
20240905,174700,1008771430,18190,18190,18190,18190,0
|
|
20240905,174600,1008771430,18190,18190,18190,18190,0
|
|
20240905,174500,1008771430,18190,18190,18190,18190,0
|
|
20240905,174400,1008771430,18190,18190,18190,18190,0
|
|
20240905,174300,1008771430,18190,18190,18190,18190,0
|
|
20240905,174200,1008771430,18190,18190,18190,18190,0
|
|
20240905,174100,1008771430,18190,18190,18190,18190,0
|
|
20240905,174000,1008771430,18190,18190,18190,18190,0
|
|
20240905,173900,1008771430,18190,18190,18190,18190,0
|
|
20240905,173800,1008771430,18190,18190,18190,18190,0
|
|
20240905,173700,1008771430,18190,18190,18190,18190,0
|
|
20240905,173600,1008771430,18190,18190,18190,18190,0
|
|
20240905,173500,1008771430,18190,18190,18190,18190,0
|
|
20240905,173400,1008771430,18190,18190,18190,18190,0
|
|
20240905,173300,1008771430,18190,18190,18190,18190,0
|
|
20240905,173200,1008771430,18190,18190,18190,18190,0
|
|
20240905,173100,1008771430,18190,18190,18190,18190,0
|
|
20240905,173000,1008771430,18190,18190,18190,18190,0
|
|
20240905,172900,1008771430,18190,18190,18190,18190,0
|
|
20240905,172800,1008771430,18190,18190,18190,18190,0
|
|
20240905,172700,1008771430,18190,18190,18190,18190,0
|
|
20240905,172600,1008771430,18190,18190,18190,18190,0
|
|
20240905,172500,1008771430,18190,18190,18190,18190,492
|
|
20240905,172400,1008771430,18190,18190,18190,18190,0
|
|
20240905,172300,1008771430,18190,18190,18190,18190,0
|
|
20240905,172200,1008771430,18190,18190,18190,18190,0
|
|
20240905,172100,1008771430,18190,18190,18190,18190,0
|
|
20240905,172000,1008771430,18190,18190,18190,18190,0
|
|
20240905,171900,1008771430,18190,18190,18190,18190,0
|
|
20240905,171800,1008771430,18190,18190,18190,18190,0
|
|
20240905,171700,1008771430,18190,18190,18190,18190,0
|
|
20240905,171600,1008771430,18190,18190,18190,18190,0
|
|
20240905,171500,1008771430,18190,18190,18190,18190,0
|
|
20240905,171400,1008771430,18190,18190,18190,18190,0
|
|
20240905,171300,1008771430,18190,18190,18190,18190,0
|
|
20240905,171200,1008771430,18190,18190,18190,18190,0
|
|
20240905,171100,1008771430,18190,18190,18190,18190,0
|
|
20240905,171000,1008771430,18190,18190,18190,18190,0
|
|
20240905,170900,1008771430,18190,18190,18190,18190,0
|
|
20240905,170800,1008771430,18190,18190,18190,18190,0
|
|
20240905,170700,1008771430,18190,18190,18190,18190,0
|
|
20240905,170600,1008771430,18190,18190,18190,18190,0
|
|
20240905,170500,1008771430,18190,18190,18190,18190,0
|
|
20240905,170400,1008771430,18190,18190,18190,18190,0
|
|
20240905,170300,1008771430,18190,18190,18190,18190,0
|
|
20240905,170200,1008771430,18190,18190,18190,18190,0
|
|
20240905,170100,1008771430,18190,18190,18190,18190,0
|
|
20240905,170000,1008771430,18190,18190,18190,18190,0
|
|
20240905,165900,1008771430,18190,18190,18190,18190,0
|
|
20240905,165800,1008771430,18190,18190,18190,18190,0
|
|
20240905,165700,1008771430,18190,18190,18190,18190,0
|
|
20240905,165600,1008771430,18190,18190,18190,18190,0
|
|
20240905,165500,1008771430,18190,18190,18190,18190,492
|
|
20240905,165400,1008771430,18190,18190,18190,18190,0
|
|
20240905,165300,1008771430,18190,18190,18190,18190,0
|
|
20240905,165200,1008771430,18190,18190,18190,18190,0
|
|
20240905,165100,1008771430,18190,18190,18190,18190,0
|
|
20240905,165000,1008771430,18190,18190,18190,18190,0
|
|
20240905,164900,1008771430,18190,18190,18190,18190,0
|
|
20240905,164800,1008771430,18190,18190,18190,18190,0
|
|
20240905,164700,1008771430,18190,18190,18190,18190,0
|
|
20240905,164600,1008771430,18190,18190,18190,18190,0
|
|
20240905,164500,1008771430,18190,18190,18190,18190,0
|
|
20240905,164400,1008771430,18190,18190,18190,18190,0
|
|
20240905,164300,1008771430,18190,18190,18190,18190,0
|
|
20240905,164200,1008771430,18190,18190,18190,18190,0
|
|
20240905,164100,1008771430,18190,18190,18190,18190,0
|
|
20240905,164000,1008771430,18190,18190,18190,18190,0
|
|
20240905,163900,1008771430,18190,18190,18190,18190,0
|
|
20240905,163800,1008771430,18190,18190,18190,18190,0
|
|
20240905,163700,1008771430,18190,18190,18190,18190,0
|
|
20240905,163600,1008771430,18190,18190,18190,18190,0
|
|
20240905,163500,1008771430,18190,18190,18190,18190,0
|
|
20240905,163400,1008771430,18190,18190,18190,18190,0
|
|
20240905,163300,1008771430,18190,18190,18190,18190,0
|
|
20240905,163200,1008771430,18190,18190,18190,18190,0
|
|
20240905,163100,1008771430,18190,18190,18190,18190,0
|
|
20240905,163000,1008771430,18190,18190,18190,18190,0
|
|
20240905,162900,1008771430,18190,18190,18190,18190,0
|
|
20240905,162800,1008771430,18190,18190,18190,18190,0
|
|
20240905,162700,1008771430,18190,18190,18190,18190,0
|
|
20240905,162600,1008771430,18190,18190,18190,18190,0
|
|
20240905,162500,1008771430,18190,18190,18190,18190,492
|
|
20240905,162400,1008771430,18190,18190,18190,18190,0
|
|
20240905,162300,1008771430,18190,18190,18190,18190,0
|
|
20240905,162200,1008771430,18190,18190,18190,18190,0
|
|
20240905,162100,1008771430,18190,18190,18190,18190,0
|
|
20240905,162000,1008771430,18190,18190,18190,18190,0
|
|
20240905,161900,1008771430,18190,18190,18190,18190,0
|
|
20240905,161800,1008771430,18190,18190,18190,18190,0
|
|
20240905,161700,1008771430,18190,18190,18190,18190,0
|
|
20240905,161600,1008771430,18190,18190,18190,18190,0
|
|
20240905,161500,1008771430,18190,18190,18190,18190,0
|
|
20240905,161400,1008771430,18190,18190,18190,18190,0
|
|
20240905,161300,1008771430,18190,18190,18190,18190,0
|
|
20240905,161200,1008771430,18190,18190,18190,18190,0
|
|
20240905,161100,1008771430,18190,18190,18190,18190,0
|
|
20240905,161000,1008771430,18190,18190,18190,18190,0
|
|
20240905,160900,1008771430,18190,18190,18190,18190,0
|
|
20240905,160800,1008771430,18190,18190,18190,18190,0
|
|
20240905,160700,1008771430,18190,18190,18190,18190,0
|
|
20240905,160600,1008771430,18190,18190,18190,18190,0
|
|
20240905,160500,1008771430,18190,18190,18190,18190,0
|
|
20240905,160400,1008771430,18190,18190,18190,18190,0
|
|
20240905,160300,1008771430,18190,18190,18190,18190,0
|
|
20240905,160200,1008771430,18190,18190,18190,18190,0
|
|
20240905,160100,1008771430,18190,18190,18190,18190,0
|
|
20240905,160000,1008771430,18190,18190,18190,18190,0
|
|
20240905,155900,1008771430,18190,18190,18190,18190,0
|
|
20240905,155800,1008771430,18190,18190,18190,18190,0
|
|
20240905,155700,1008771430,18190,18190,18190,18190,0
|
|
20240905,155600,1008771430,18190,18190,18190,18190,0
|
|
20240905,155500,1008771430,18190,18190,18190,18190,492
|
|
20240905,155400,1008771430,18190,18190,18190,18190,0
|
|
20240905,155300,1008771430,18190,18190,18190,18190,0
|
|
20240905,155200,1008771430,18190,18190,18190,18190,0
|
|
20240905,155100,1008771430,18190,18190,18190,18190,0
|
|
20240905,155000,1008771430,18190,18190,18190,18190,0
|
|
20240905,154900,1008771430,18190,18190,18190,18190,0
|
|
20240905,154800,1008771430,18190,18190,18190,18190,0
|
|
20240905,154700,1008771430,18190,18190,18190,18190,0
|
|
20240905,154600,1008771430,18190,18190,18190,18190,0
|
|
20240905,154500,1008771430,18190,18190,18190,18190,0
|
|
20240905,154400,1008771430,18190,18190,18190,18190,0
|
|
20240905,154300,1008771430,18190,18190,18190,18190,0
|
|
20240905,154200,1008771430,18190,18190,18190,18190,0
|
|
20240905,154100,1008771430,18190,18190,18190,18190,0
|
|
20240905,154000,1008771430,18190,18190,18190,18190,0
|
|
20240905,153900,1008771430,18190,18190,18190,18190,0
|
|
20240905,153800,1008771430,18190,18190,18190,18190,0
|
|
20240905,153700,1008771430,18190,18190,18190,18190,0
|
|
20240905,153600,1008771430,18190,18190,18190,18190,0
|
|
20240905,153500,1008771430,18190,18190,18190,18190,0
|
|
20240905,153400,1008771430,18190,18190,18190,18190,0
|
|
20240905,153300,1008771430,18190,18190,18190,18190,0
|
|
20240905,153200,1008771430,18190,18190,18190,18190,0
|
|
20240905,153100,1008771430,18190,18190,18190,18190,0
|
|
20240905,153000,1008771430,18190,18190,18190,18190,492
|
|
20240905,152900,999821950,18210,18210,18210,18210,0
|
|
20240905,152800,999821950,18210,18210,18210,18210,0
|
|
20240905,152700,999821950,18210,18210,18210,18210,0
|
|
20240905,152600,999821950,18210,18210,18210,18210,0
|
|
20240905,152500,999821950,18210,18210,18210,18210,0
|
|
20240905,152400,999821950,18210,18210,18210,18210,0
|
|
20240905,152300,999821950,18210,18210,18210,18210,0
|
|
20240905,152200,999821950,18210,18210,18210,18210,0
|
|
20240905,152100,999821950,18210,18210,18210,18210,0
|
|
20240905,152000,999821950,18210,18210,18210,18210,0
|
|
20240905,151900,999821950,18210,18170,18210,18170,210
|
|
20240905,151800,995999540,18200,18160,18200,18140,214
|
|
20240905,151700,992113970,18170,18140,18170,18140,63
|
|
20240905,151600,990969960,18170,18180,18180,18150,230
|
|
20240905,151500,986791390,18170,18220,18220,18170,55
|
|
20240905,151400,985789390,18220,18180,18220,18180,16
|
|
20240905,151300,985498470,18220,18210,18220,18190,267
|
|
20240905,151200,980636130,18160,18180,18210,18160,288
|
|
20240905,151100,975395090,18180,18200,18200,18180,79
|
|
20240905,151000,973957710,18150,18150,18150,18150,40
|
|
20240905,150900,973231710,18200,18210,18210,18140,98
|
|
20240905,150800,971450170,18190,18190,18190,18190,82
|
|
20240905,150700,969958590,18190,18190,18190,18190,52
|
|
20240905,150600,969012710,18190,18190,18190,18190,0
|
|
20240905,150500,969012710,18190,18130,18190,18130,54
|
|
20240905,150400,968030570,18180,18180,18180,18180,52
|
|
20240905,150300,967085210,18170,18170,18170,18170,212
|
|
20240905,150200,963233170,18170,18150,18170,18130,257
|
|
20240905,150100,958568060,18180,18170,18180,18160,116
|
|
20240905,150000,956460290,18180,18180,18180,18180,52
|
|
20240905,145900,955514930,18170,18170,18170,18170,52
|
|
20240905,145800,954570090,18170,18170,18170,18170,0
|
|
20240905,145700,954570090,18170,18170,18170,18170,60
|
|
20240905,145600,953479890,18170,18170,18170,18170,52
|
|
20240905,145500,952535050,18170,18130,18170,18130,53
|
|
20240905,145400,951572080,18130,18130,18130,18130,34
|
|
20240905,145300,950955660,18180,18170,18180,18140,103
|
|
20240905,145200,949084730,18190,18150,18190,18150,83
|
|
20240905,145100,947578240,18160,18160,18160,18160,52
|
|
20240905,145000,946633920,18190,18190,18190,18160,49
|
|
20240905,144900,945743840,18170,18200,18200,18170,104
|
|
20240905,144800,943852570,18160,18200,18200,18160,143
|
|
20240905,144700,941253610,18200,18200,18200,18200,412
|
|
20240905,144600,933755210,18200,18130,18200,18130,176
|
|
20240905,144500,930563250,18130,18090,18130,18080,361
|
|
20240905,144400,924019140,18090,18090,18130,18090,81
|
|
20240905,144300,922553810,18080,18130,18130,18080,106
|
|
20240905,144200,920634680,18130,18060,18130,18060,163
|
|
20240905,144100,917690680,18060,18060,18060,18060,265
|
|
20240905,144000,912904780,18060,18050,18060,18050,67
|
|
20240905,143900,911694910,18060,18060,18060,18060,34
|
|
20240905,143800,911080870,18070,18070,18070,18070,0
|
|
20240905,143700,911080870,18070,18000,18070,18000,1001
|
|
20240905,143600,893062800,18070,18020,18070,18000,1414
|
|
20240905,143500,867598580,18000,18000,18000,18000,505
|
|
20240905,143400,858508580,18000,18000,18000,18000,331
|
|
20240905,143300,852550580,18000,18000,18000,18000,86
|
|
20240905,143200,851002580,18000,18000,18000,18000,86
|
|
20240905,143100,849454580,18020,18000,18020,18000,195
|
|
20240905,143000,845944560,17990,17990,17990,17990,133
|
|
20240905,142900,843551890,18000,17990,18000,17990,5
|
|
20240905,142800,843461900,17990,17990,17990,17990,65
|
|
20240905,142700,842292550,17980,17980,17980,17980,80
|
|
20240905,142600,840854150,17990,17990,18000,17990,91
|
|
20240905,142500,839216470,18000,18000,18000,18000,140
|
|
20240905,142400,836696470,18000,18000,18000,18000,60
|
|
20240905,142300,835616470,18000,18000,18000,18000,133
|
|
20240905,142200,833222470,18000,18000,18000,17990,224
|
|
20240905,142100,829190730,18000,18000,18000,18000,63
|
|
20240905,142000,828056730,17990,17990,17990,17990,50
|
|
20240905,141900,827157230,18000,18000,18000,18000,0
|
|
20240905,141800,827157230,18000,18000,18000,17990,55
|
|
20240905,141700,826167240,17990,18000,18000,17990,115
|
|
20240905,141600,824097740,18000,18000,18000,18000,117
|
|
20240905,141500,821991740,18000,18000,18000,18000,11
|
|
20240905,141400,821793740,18000,18000,18000,18000,1229
|
|
20240905,141300,799671740,17990,17990,17990,17990,3
|
|
20240905,141200,799617770,17990,17980,17990,17980,87
|
|
20240905,141100,798053480,17980,17980,17980,17980,1
|
|
20240905,141000,798035500,17980,17990,17990,17980,724
|
|
20240905,140900,785017440,17980,17970,17980,17970,331
|
|
20240905,140800,779068220,17940,17980,17980,17940,446
|
|
20240905,140700,771062480,17960,17960,17960,17960,156
|
|
20240905,140600,768260720,17990,18000,18000,17970,125
|
|
20240905,140500,766014400,17980,17990,17990,17980,86
|
|
20240905,140400,764467990,17990,18000,18000,17990,66
|
|
20240905,140300,763280580,18000,17990,18000,17990,511
|
|
20240905,140200,754082930,17990,17980,17990,17980,67
|
|
20240905,140100,752877620,17990,17990,17990,17990,66
|
|
20240905,140000,751690280,17990,17990,17990,17990,3
|
|
20240905,135900,751636310,17990,17990,17990,17990,52
|
|
20240905,135800,750700830,17990,17980,17990,17980,152
|
|
20240905,135700,747967350,17980,17980,17980,17980,51
|
|
20240905,135600,747050370,17970,17970,17970,17970,112
|
|
20240905,135500,745037730,17960,17980,17980,17960,537
|
|
20240905,135400,735387940,17980,17980,17980,17980,52
|
|
20240905,135300,734452980,17980,17990,17990,17980,148
|
|
20240905,135200,731791420,17980,18000,18000,17980,403
|
|
20240905,135100,724544000,17990,17990,17990,17990,19
|
|
20240905,135000,724202190,17990,18000,18000,17990,208
|
|
20240905,134900,720458950,18010,18010,18010,18010,62
|
|
20240905,134800,719342330,18000,18000,18000,18000,291
|
|
20240905,134700,714104330,18000,17990,18000,17990,57
|
|
20240905,134600,713078380,18000,18000,18000,18000,112
|
|
20240905,134500,711062380,17990,18000,18000,17990,81
|
|
20240905,134400,709604670,17990,17990,17990,17990,100
|
|
20240905,134300,707805670,18000,18000,18000,18000,61
|
|
20240905,134200,706707670,18000,18000,18000,18000,145
|
|
20240905,134100,704097670,17990,18000,18000,17990,62
|
|
20240905,134000,702981770,18000,18000,18000,18000,11
|
|
20240905,133900,702783770,18000,18000,18000,17990,81
|
|
20240905,133800,701325780,18000,18000,18000,18000,81
|
|
20240905,133700,699867780,18000,18000,18000,17990,68
|
|
20240905,133600,698643790,18000,18000,18000,18000,14
|
|
20240905,133500,698391790,18000,18000,18000,18000,66
|
|
20240905,133400,697203790,17990,18000,18000,17990,606
|
|
20240905,133300,686300550,17990,18000,18000,17990,100
|
|
20240905,133200,684500700,18000,18000,18000,18000,59
|
|
20240905,133100,683438700,18000,18000,18000,18000,139
|
|
20240905,133000,680936700,18000,18000,18000,18000,267
|
|
20240905,132900,676130700,18000,18000,18000,18000,657
|
|
20240905,132800,664304700,17990,17990,17990,17990,100
|
|
20240905,132700,662505700,18000,18000,18000,18000,156
|
|
20240905,132600,659697700,18000,18000,18040,18000,532
|
|
20240905,132500,650121440,18000,18000,18040,18000,1456
|
|
20240905,132400,623913400,18040,17990,18040,17990,781
|
|
20240905,132300,609859230,17990,17990,17990,17990,1
|
|
20240905,132200,609841240,17980,17990,17990,17980,37
|
|
20240905,132100,609175970,17940,17990,17990,17940,29
|
|
20240905,132000,608655460,17990,17990,17990,17990,50
|
|
20240905,131900,607755960,17990,17990,17990,17990,1
|
|
20240905,131800,607737970,17910,17910,17910,17910,771
|
|
20240905,131700,593929360,17910,17920,17920,17910,851
|
|
20240905,131600,578686120,17920,17930,17930,17920,800
|
|
20240905,131500,564349920,17920,17950,17950,17920,365
|
|
20240905,131400,557806950,17990,17990,17990,17990,4
|
|
20240905,131300,557734990,17990,17920,17990,17910,33
|
|
20240905,131200,557143750,17910,17910,17910,17910,20
|
|
20240905,131100,556785550,17910,17970,17970,17910,1477
|
|
20240905,131000,530319730,17970,17970,17970,17970,0
|
|
20240905,130900,530319730,17970,17970,17970,17970,0
|
|
20240905,130800,530319730,17970,17970,17970,17960,405
|
|
20240905,130700,523041900,17990,17970,17990,17970,226
|
|
20240905,130600,518977200,17910,17910,17910,17910,2
|
|
20240905,130500,518941380,17900,17900,17900,17900,470
|
|
20240905,130400,510528380,17900,17950,17950,17900,1700
|
|
20240905,130300,480068860,17950,17970,17970,17950,240
|
|
20240905,130200,475758410,17980,17980,17980,17980,104
|
|
20240905,130100,473888490,17980,17980,17980,17980,5
|
|
20240905,130000,473798590,17990,18000,18000,17990,30
|
|
20240905,125900,473258740,18000,17980,18000,17960,616
|
|
20240905,125800,462193040,17990,18050,18050,17990,1354
|
|
20240905,125700,437799170,18050,18050,18050,18050,28
|
|
20240905,125600,437293770,18050,18050,18050,18050,276
|
|
20240905,125500,432311970,18070,18060,18070,18050,390
|
|
20240905,125400,425271000,18070,18070,18070,18060,6
|
|
20240905,125300,425162600,18070,18080,18080,18070,251
|
|
20240905,125200,420626530,18080,18080,18080,18080,1
|
|
20240905,125100,420608450,18080,18100,18100,18080,12
|
|
20240905,125000,420391290,18080,18080,18080,18080,102
|
|
20240905,124900,418547130,18090,18110,18110,18090,290
|
|
20240905,124800,413298490,18110,18110,18110,18110,0
|
|
20240905,124700,413298490,18110,18110,18110,18110,73
|
|
20240905,124600,411976460,18120,18130,18130,18120,5
|
|
20240905,124500,411885830,18100,18100,18100,18100,3
|
|
20240905,124400,411831530,18090,18100,18100,18090,236
|
|
20240905,124300,407561730,18090,18090,18090,18090,0
|
|
20240905,124200,407561730,18090,18090,18090,18090,2
|
|
20240905,124100,407525550,18090,18090,18090,18090,0
|
|
20240905,124000,407525550,18090,18090,18090,18090,0
|
|
20240905,123900,407525550,18090,18090,18090,18090,164
|
|
20240905,123800,404558790,18130,18130,18130,18130,20
|
|
20240905,123700,404196190,18100,18120,18120,18100,120
|
|
20240905,123600,402023300,18120,18120,18120,18120,0
|
|
20240905,123500,402023300,18120,18120,18120,18120,3
|
|
20240905,123400,401968940,18140,18120,18140,18120,3
|
|
20240905,123300,401914560,18110,18110,18110,18110,132
|
|
20240905,123200,399524040,18080,18110,18110,18080,364
|
|
20240905,123100,392936040,18100,18120,18120,18100,626
|
|
20240905,123000,381600330,18120,18120,18120,18120,50
|
|
20240905,122900,380694330,18120,18150,18150,18120,9
|
|
20240905,122800,380531150,18130,18130,18130,18130,3
|
|
20240905,122700,380476760,18130,18130,18130,18130,4
|
|
20240905,122600,380404240,18120,18120,18120,18120,0
|
|
20240905,122500,380404240,18120,18130,18130,18120,275
|
|
20240905,122400,375420970,18130,18130,18130,18130,0
|
|
20240905,122300,375420970,18130,18150,18150,18130,2398
|
|
20240905,122200,331899740,18160,18170,18170,18160,339
|
|
20240905,122100,325743270,18170,18170,18170,18170,6
|
|
20240905,122000,325634250,18160,18160,18160,18160,2
|
|
20240905,121900,325597930,18170,18200,18200,18160,602
|
|
20240905,121800,314658230,18200,18200,18200,18200,4
|
|
20240905,121700,314585430,18200,18200,18200,18200,10
|
|
20240905,121600,314403430,18240,18240,18240,18240,1
|
|
20240905,121500,314385190,18200,18200,18200,18200,4
|
|
20240905,121400,314312390,18200,18210,18210,18200,51
|
|
20240905,121300,313383810,18210,18210,18210,18210,9
|
|
20240905,121200,313219920,18210,18210,18210,18210,0
|
|
20240905,121100,313219920,18210,18210,18210,18210,33
|
|
20240905,121000,312618990,18210,18210,18210,18210,4
|
|
20240905,120900,312546150,18210,18230,18230,18210,105
|
|
20240905,120800,310633200,18230,18230,18230,18230,22
|
|
20240905,120700,310232140,18250,18250,18250,18250,4
|
|
20240905,120600,310159140,18250,18250,18250,18250,8
|
|
20240905,120500,310013140,18250,18250,18250,18250,11
|
|
20240905,120400,309812390,18250,18250,18250,18250,7
|
|
20240905,120300,309684640,18230,18230,18230,18230,24
|
|
20240905,120200,309247120,18250,18250,18250,18250,0
|
|
20240905,120100,309247120,18250,18250,18250,18250,0
|
|
20240905,120000,309247120,18250,18250,18250,18250,0
|
|
20240905,115900,309247120,18250,18250,18250,18250,1
|
|
20240905,115800,309228870,18170,18170,18170,18170,0
|
|
20240905,115700,309228870,18170,18170,18170,18170,0
|
|
20240905,115600,309228870,18170,18170,18170,18170,5
|
|
20240905,115500,309138020,18160,18230,18230,18160,464
|
|
20240905,115400,300705800,18230,18230,18230,18230,15
|
|
20240905,115300,300432350,18230,18230,18230,18230,18
|
|
20240905,115200,300104210,18230,18230,18230,18230,19
|
|
20240905,115100,299757840,18230,18230,18230,18230,18
|
|
20240905,115000,299429700,18230,18230,18230,18230,5
|
|
20240905,114900,299338550,18230,18230,18230,18230,13
|
|
20240905,114800,299101560,18230,18230,18230,18230,5
|
|
20240905,114700,299010410,18230,18230,18230,18230,0
|
|
20240905,114600,299010410,18230,18210,18230,18210,146
|
|
20240905,114500,296349270,18220,18220,18220,18220,0
|
|
20240905,114400,296349270,18220,18220,18220,18220,2
|
|
20240905,114300,296312830,18220,18220,18220,18220,0
|
|
20240905,114200,296312830,18220,18190,18220,18190,9
|
|
20240905,114100,296149060,18190,18180,18190,18180,20
|
|
20240905,114000,295785270,18220,18220,18220,18220,0
|
|
20240905,113900,295785270,18220,18180,18220,18180,3
|
|
20240905,113800,295730690,18220,18220,18220,18220,1
|
|
20240905,113700,295712470,18170,18170,18170,18170,0
|
|
20240905,113600,295712470,18170,18180,18180,18170,249
|
|
20240905,113500,291187490,18170,18170,18170,18170,0
|
|
20240905,113400,291187490,18170,18170,18170,18170,2
|
|
20240905,113300,291151150,18160,18160,18160,18160,3
|
|
20240905,113200,291096670,18160,18180,18180,18160,115
|
|
20240905,113100,289007930,18180,18180,18180,18180,2
|
|
20240905,113000,288971570,18180,18180,18180,18180,3
|
|
20240905,112900,288917030,18180,18180,18180,18180,7
|
|
20240905,112800,288789770,18180,18180,18180,18180,23
|
|
20240905,112700,288371630,18170,18170,18170,18170,1
|
|
20240905,112600,288353460,18220,18220,18220,18220,0
|
|
20240905,112500,288353460,18220,18220,18220,18220,0
|
|
20240905,112400,288353460,18220,18170,18220,18160,36
|
|
20240905,112300,287699470,18160,18160,18160,18160,0
|
|
20240905,112200,287699470,18160,18160,18160,18160,0
|
|
20240905,112100,287699470,18160,18180,18180,18160,48
|
|
20240905,112000,286827170,18170,18210,18210,18170,2
|
|
20240905,111900,286790790,18160,18160,18160,18160,0
|
|
20240905,111800,286790790,18160,18170,18170,18160,200
|
|
20240905,111700,283158730,18160,18180,18180,18160,254
|
|
20240905,111600,278543060,18180,18220,18220,18180,412
|
|
20240905,111500,271050790,18230,18230,18230,18230,14
|
|
20240905,111400,270795570,18230,18230,18230,18230,11
|
|
20240905,111300,270595040,18230,18230,18230,18230,20
|
|
20240905,111200,270230440,18230,18230,18230,18230,0
|
|
20240905,111100,270230440,18230,18230,18230,18230,13
|
|
20240905,111000,269993450,18230,18230,18230,18230,11
|
|
20240905,110900,269792920,18230,18230,18230,18230,11
|
|
20240905,110800,269592390,18240,18210,18240,18210,9
|
|
20240905,110700,269428380,18210,18220,18220,18200,1766
|
|
20240905,110600,237275850,18220,18220,18220,18220,594
|
|
20240905,110500,226453170,18240,18240,18240,18230,34
|
|
20240905,110400,225833160,18240,18240,18240,18240,21
|
|
20240905,110300,225450120,18230,18240,18240,18230,139
|
|
20240905,110200,222914980,18240,18240,18240,18240,27
|
|
20240905,110100,222422500,18250,18250,18250,18250,69
|
|
20240905,110000,221163250,18250,18250,18250,18250,0
|
|
20240905,105900,221163250,18250,18240,18250,18230,125
|
|
20240905,105800,218883810,18240,18250,18250,18240,26
|
|
20240905,105700,218409460,18230,18230,18230,18230,5
|
|
20240905,105600,218318310,18230,18250,18250,18230,470
|
|
20240905,105500,209747560,18280,18280,18280,18280,11
|
|
20240905,105400,209546480,18290,18290,18290,18290,8
|
|
20240905,105300,209400160,18300,18260,18300,18250,3242
|
|
20240905,105200,150230010,18260,18260,18260,18260,14
|
|
20240905,105100,149974370,18250,18260,18260,18250,11
|
|
20240905,105000,149773520,18310,18250,18310,18250,468
|
|
20240905,104900,141229270,18300,18280,18300,18260,573
|
|
20240905,104800,130763860,18300,18300,18300,18300,6
|
|
20240905,104700,130654060,18310,18310,18310,18310,0
|
|
20240905,104600,130654060,18310,18300,18310,18300,12
|
|
20240905,104500,130434360,18300,18300,18300,18300,2
|
|
20240905,104400,130397760,18300,18300,18300,18300,0
|
|
20240905,104300,130397760,18300,18300,18300,18300,0
|
|
20240905,104200,130397760,18300,18300,18300,18300,0
|
|
20240905,104100,130397760,18300,18300,18300,18300,1
|
|
20240905,104000,130379460,18300,18300,18300,18300,0
|
|
20240905,103900,130379460,18300,18280,18300,18280,134
|
|
20240905,103800,127929380,18270,18270,18270,18270,46
|
|
20240905,103700,127088960,18290,18300,18300,18290,11
|
|
20240905,103600,126887760,18300,18300,18300,18300,2
|
|
20240905,103500,126851160,18310,18300,18310,18300,34
|
|
20240905,103400,126228790,18300,18290,18300,18290,154
|
|
20240905,103300,123410790,18290,18290,18290,18290,10
|
|
20240905,103200,123227890,18290,18280,18290,18280,22
|
|
20240905,103100,122825620,18290,18290,18290,18290,0
|
|
20240905,103000,122825620,18290,18290,18290,18290,24
|
|
20240905,102900,122386660,18290,18290,18290,18290,0
|
|
20240905,102800,122386660,18290,18270,18290,18270,429
|
|
20240905,102700,114547830,18290,18290,18290,18290,259
|
|
20240905,102600,109810720,18330,18330,18330,18330,0
|
|
20240905,102500,109810720,18330,18330,18330,18330,0
|
|
20240905,102400,109810720,18330,18330,18330,18330,0
|
|
20240905,102300,109810720,18330,18330,18330,18330,2
|
|
20240905,102200,109774060,18340,18340,18340,18340,0
|
|
20240905,102100,109774060,18340,18340,18340,18340,0
|
|
20240905,102000,109774060,18340,18340,18340,18340,0
|
|
20240905,101900,109774060,18340,18340,18340,18340,0
|
|
20240905,101800,109774060,18340,18340,18340,18340,2
|
|
20240905,101700,109737380,18340,18340,18340,18340,0
|
|
20240905,101600,109737380,18340,18340,18340,18340,0
|
|
20240905,101500,109737380,18340,18340,18340,18340,0
|
|
20240905,101400,109737380,18340,18340,18340,18340,0
|
|
20240905,101300,109737380,18340,18340,18340,18340,0
|
|
20240905,101200,109737380,18340,18340,18340,18340,0
|
|
20240905,101100,109737380,18340,18340,18340,18340,0
|
|
20240905,101000,109737380,18340,18270,18340,18270,11
|
|
20240905,100900,109535710,18340,18340,18340,18340,0
|
|
20240905,100800,109535710,18340,18340,18340,18340,0
|
|
20240905,100700,109535710,18340,18340,18340,18340,0
|
|
20240905,100600,109535710,18340,18340,18340,18340,0
|
|
20240905,100500,109535710,18340,18340,18340,18340,1
|
|
20240905,100400,109517370,18340,18340,18340,18340,1
|
|
20240905,100300,109499030,18340,18340,18340,18340,6
|
|
20240905,100200,109388990,18340,18340,18340,18340,1
|
|
20240905,100100,109370650,18340,18340,18340,18340,0
|
|
20240905,100000,109370650,18340,18340,18340,18340,1
|
|
20240905,095900,109352310,18260,18260,18260,18260,0
|
|
20240905,095800,109352310,18260,18260,18260,18260,0
|
|
20240905,095700,109352310,18260,18270,18270,18260,660
|
|
20240905,095600,97300590,18260,18260,18260,18260,0
|
|
20240905,095500,97300590,18260,18260,18260,18260,0
|
|
20240905,095400,97300590,18260,18260,18260,18260,2
|
|
20240905,095300,97264070,18260,18260,18260,18260,60
|
|
20240905,095200,96168470,18250,18250,18250,18250,15
|
|
20240905,095100,95894720,18360,18240,18360,18240,105
|
|
20240905,095000,93967860,18340,18230,18340,18220,180
|
|
20240905,094900,90675730,18220,18240,18240,18220,41
|
|
20240905,094800,89928270,18220,18220,18220,18220,0
|
|
20240905,094700,89928270,18220,18220,18220,18220,197
|
|
20240905,094600,86338930,18220,18220,18220,18220,0
|
|
20240905,094500,86338930,18220,18210,18230,18210,110
|
|
20240905,094400,84333690,18200,18220,18220,18200,19
|
|
20240905,094300,83987690,18220,18270,18270,18200,149
|
|
20240905,094200,81269510,18270,18270,18270,18270,71
|
|
20240905,094100,79972340,18270,18300,18300,18270,155
|
|
20240905,094000,77138700,18300,18320,18320,18300,704
|
|
20240905,093900,64251400,18370,18370,18370,18370,0
|
|
20240905,093800,64251400,18370,18370,18370,18370,0
|
|
20240905,093700,64251400,18370,18340,18370,18300,187
|
|
20240905,093600,60824430,18340,18340,18340,18340,444
|
|
20240905,093500,52681470,18340,18340,18340,18340,59
|
|
20240905,093400,51599410,18340,18370,18370,18340,473
|
|
20240905,093300,42924180,18370,18370,18370,18370,6
|
|
20240905,093200,42813960,18380,18380,18380,18380,0
|
|
20240905,093100,42813960,18380,18380,18380,18380,0
|
|
20240905,093000,42813960,18380,18380,18380,18380,1
|
|
20240905,092900,42795580,18370,18370,18370,18370,0
|
|
20240905,092800,42795580,18370,18370,18370,18370,100
|
|
20240905,092700,40958580,18370,18370,18370,18370,0
|
|
20240905,092600,40958580,18370,18370,18370,18370,0
|
|
20240905,092500,40958580,18370,18370,18370,18370,0
|
|
20240905,092400,40958580,18370,18370,18370,18370,701
|
|
20240905,092300,28081210,18380,18380,18380,18380,0
|
|
20240905,092200,28081210,18380,18380,18380,18380,0
|
|
20240905,092100,28081210,18380,18380,18380,18380,0
|
|
20240905,092000,28081210,18380,18380,18380,18380,0
|
|
20240905,091900,28081210,18380,18380,18380,18380,0
|
|
20240905,091800,28081210,18380,18380,18380,18380,55
|
|
20240905,091700,27070310,18390,18390,18390,18390,0
|
|
20240905,091600,27070310,18390,18390,18390,18390,0
|
|
20240905,091500,27070310,18390,18390,18390,18390,0
|
|
20240905,091400,27070310,18390,18380,18390,18380,105
|
|
20240905,091300,25140180,18380,18380,18380,18380,1
|
|
20240905,091200,25121800,18380,18380,18380,18380,1
|
|
20240905,091100,25103420,18310,18310,18310,18310,376
|
|
20240905,091000,18218860,18310,18310,18310,18310,0
|
|
20240905,090900,18218860,18310,18380,18380,18310,33
|
|
20240905,090800,17614350,18310,18310,18310,18310,0
|
|
20240905,090700,17614350,18310,18310,18310,18310,29
|
|
20240905,090600,17083360,18310,18310,18310,18310,80
|
|
20240905,090500,15618560,18310,18310,18310,18310,0
|
|
20240905,090400,15618560,18310,18310,18310,18310,36
|
|
20240905,090300,14959400,18310,18310,18310,18310,0
|
|
20240905,090200,14959400,18310,18330,18390,18310,64
|
|
20240905,090100,13784020,18400,18400,18400,18400,0
|
|
20240905,090000,13784020,18400,18230,18410,18230,755
|