598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185500,785694570,17950,17950,17950,17950,392
|
|
20240906,185400,785694570,17950,17950,17950,17950,0
|
|
20240906,185300,785694570,17950,17950,17950,17950,0
|
|
20240906,185200,785694570,17950,17950,17950,17950,0
|
|
20240906,185100,785694570,17950,17950,17950,17950,0
|
|
20240906,185000,785694570,17950,17950,17950,17950,0
|
|
20240906,184900,785694570,17950,17950,17950,17950,0
|
|
20240906,184800,785694570,17950,17950,17950,17950,0
|
|
20240906,184700,785694570,17950,17950,17950,17950,0
|
|
20240906,184600,785694570,17950,17950,17950,17950,0
|
|
20240906,184500,785694570,17950,17950,17950,17950,0
|
|
20240906,184400,785694570,17950,17950,17950,17950,0
|
|
20240906,184300,785694570,17950,17950,17950,17950,0
|
|
20240906,184200,785694570,17950,17950,17950,17950,0
|
|
20240906,184100,785694570,17950,17950,17950,17950,0
|
|
20240906,184000,785694570,17950,17950,17950,17950,0
|
|
20240906,183900,785694570,17950,17950,17950,17950,0
|
|
20240906,183800,785694570,17950,17950,17950,17950,0
|
|
20240906,183700,785694570,17950,17950,17950,17950,0
|
|
20240906,183600,785694570,17950,17950,17950,17950,0
|
|
20240906,183500,785694570,17950,17950,17950,17950,0
|
|
20240906,183400,785694570,17950,17950,17950,17950,0
|
|
20240906,183300,785694570,17950,17950,17950,17950,0
|
|
20240906,183200,785694570,17950,17950,17950,17950,0
|
|
20240906,183100,785694570,17950,17950,17950,17950,0
|
|
20240906,183000,785694570,17950,17950,17950,17950,0
|
|
20240906,182900,785694570,17950,17950,17950,17950,0
|
|
20240906,182800,785694570,17950,17950,17950,17950,0
|
|
20240906,182700,785694570,17950,17950,17950,17950,0
|
|
20240906,182600,785694570,17950,17950,17950,17950,0
|
|
20240906,182500,785694570,17950,17950,17950,17950,392
|
|
20240906,182400,785694570,17950,17950,17950,17950,0
|
|
20240906,182300,785694570,17950,17950,17950,17950,0
|
|
20240906,182200,785694570,17950,17950,17950,17950,0
|
|
20240906,182100,785694570,17950,17950,17950,17950,0
|
|
20240906,182000,785694570,17950,17950,17950,17950,0
|
|
20240906,181900,785694570,17950,17950,17950,17950,0
|
|
20240906,181800,785694570,17950,17950,17950,17950,0
|
|
20240906,181700,785694570,17950,17950,17950,17950,0
|
|
20240906,181600,785694570,17950,17950,17950,17950,0
|
|
20240906,181500,785694570,17950,17950,17950,17950,0
|
|
20240906,181400,785694570,17950,17950,17950,17950,0
|
|
20240906,181300,785694570,17950,17950,17950,17950,0
|
|
20240906,181200,785694570,17950,17950,17950,17950,0
|
|
20240906,181100,785694570,17950,17950,17950,17950,0
|
|
20240906,181000,785694570,17950,17950,17950,17950,0
|
|
20240906,180900,785694570,17950,17950,17950,17950,0
|
|
20240906,180800,785694570,17950,17950,17950,17950,0
|
|
20240906,180700,785694570,17950,17950,17950,17950,0
|
|
20240906,180600,785694570,17950,17950,17950,17950,0
|
|
20240906,180500,785694570,17950,17950,17950,17950,0
|
|
20240906,180400,785694570,17950,17950,17950,17950,0
|
|
20240906,180300,785694570,17950,17950,17950,17950,0
|
|
20240906,180200,785694570,17950,17950,17950,17950,0
|
|
20240906,180100,785694570,17950,17950,17950,17950,0
|
|
20240906,180000,785694570,17950,17950,17950,17950,0
|
|
20240906,175900,785694570,17950,17950,17950,17950,0
|
|
20240906,175800,785694570,17950,17950,17950,17950,0
|
|
20240906,175700,785694570,17950,17950,17950,17950,0
|
|
20240906,175600,785694570,17950,17950,17950,17950,0
|
|
20240906,175500,785694570,17950,17950,17950,17950,392
|
|
20240906,175400,785694570,17950,17950,17950,17950,0
|
|
20240906,175300,785694570,17950,17950,17950,17950,0
|
|
20240906,175200,785694570,17950,17950,17950,17950,0
|
|
20240906,175100,785694570,17950,17950,17950,17950,0
|
|
20240906,175000,785694570,17950,17950,17950,17950,0
|
|
20240906,174900,785694570,17950,17950,17950,17950,0
|
|
20240906,174800,785694570,17950,17950,17950,17950,0
|
|
20240906,174700,785694570,17950,17950,17950,17950,0
|
|
20240906,174600,785694570,17950,17950,17950,17950,0
|
|
20240906,174500,785694570,17950,17950,17950,17950,0
|
|
20240906,174400,785694570,17950,17950,17950,17950,0
|
|
20240906,174300,785694570,17950,17950,17950,17950,0
|
|
20240906,174200,785694570,17950,17950,17950,17950,0
|
|
20240906,174100,785694570,17950,17950,17950,17950,0
|
|
20240906,174000,785694570,17950,17950,17950,17950,0
|
|
20240906,173900,785694570,17950,17950,17950,17950,0
|
|
20240906,173800,785694570,17950,17950,17950,17950,0
|
|
20240906,173700,785694570,17950,17950,17950,17950,0
|
|
20240906,173600,785694570,17950,17950,17950,17950,0
|
|
20240906,173500,785694570,17950,17950,17950,17950,0
|
|
20240906,173400,785694570,17950,17950,17950,17950,0
|
|
20240906,173300,785694570,17950,17950,17950,17950,0
|
|
20240906,173200,785694570,17950,17950,17950,17950,0
|
|
20240906,173100,785694570,17950,17950,17950,17950,0
|
|
20240906,173000,785694570,17950,17950,17950,17950,0
|
|
20240906,172900,785694570,17950,17950,17950,17950,0
|
|
20240906,172800,785694570,17950,17950,17950,17950,0
|
|
20240906,172700,785694570,17950,17950,17950,17950,0
|
|
20240906,172600,785694570,17950,17950,17950,17950,0
|
|
20240906,172500,785694570,17950,17950,17950,17950,392
|
|
20240906,172400,785694570,17950,17950,17950,17950,0
|
|
20240906,172300,785694570,17950,17950,17950,17950,0
|
|
20240906,172200,785694570,17950,17950,17950,17950,0
|
|
20240906,172100,785694570,17950,17950,17950,17950,0
|
|
20240906,172000,785694570,17950,17950,17950,17950,0
|
|
20240906,171900,785694570,17950,17950,17950,17950,0
|
|
20240906,171800,785694570,17950,17950,17950,17950,0
|
|
20240906,171700,785694570,17950,17950,17950,17950,0
|
|
20240906,171600,785694570,17950,17950,17950,17950,0
|
|
20240906,171500,785694570,17950,17950,17950,17950,0
|
|
20240906,171400,785694570,17950,17950,17950,17950,0
|
|
20240906,171300,785694570,17950,17950,17950,17950,0
|
|
20240906,171200,785694570,17950,17950,17950,17950,0
|
|
20240906,171100,785694570,17950,17950,17950,17950,0
|
|
20240906,171000,785694570,17950,17950,17950,17950,0
|
|
20240906,170900,785694570,17950,17950,17950,17950,0
|
|
20240906,170800,785694570,17950,17950,17950,17950,0
|
|
20240906,170700,785694570,17950,17950,17950,17950,0
|
|
20240906,170600,785694570,17950,17950,17950,17950,0
|
|
20240906,170500,785694570,17950,17950,17950,17950,0
|
|
20240906,170400,785694570,17950,17950,17950,17950,0
|
|
20240906,170300,785694570,17950,17950,17950,17950,0
|
|
20240906,170200,785694570,17950,17950,17950,17950,0
|
|
20240906,170100,785694570,17950,17950,17950,17950,0
|
|
20240906,170000,785694570,17950,17950,17950,17950,0
|
|
20240906,165900,785694570,17950,17950,17950,17950,0
|
|
20240906,165800,785694570,17950,17950,17950,17950,0
|
|
20240906,165700,785694570,17950,17950,17950,17950,0
|
|
20240906,165600,785694570,17950,17950,17950,17950,0
|
|
20240906,165500,785694570,17950,17950,17950,17950,392
|
|
20240906,165400,785694570,17950,17950,17950,17950,0
|
|
20240906,165300,785694570,17950,17950,17950,17950,0
|
|
20240906,165200,785694570,17950,17950,17950,17950,0
|
|
20240906,165100,785694570,17950,17950,17950,17950,0
|
|
20240906,165000,785694570,17950,17950,17950,17950,0
|
|
20240906,164900,785694570,17950,17950,17950,17950,0
|
|
20240906,164800,785694570,17950,17950,17950,17950,0
|
|
20240906,164700,785694570,17950,17950,17950,17950,0
|
|
20240906,164600,785694570,17950,17950,17950,17950,0
|
|
20240906,164500,785694570,17950,17950,17950,17950,0
|
|
20240906,164400,785694570,17950,17950,17950,17950,0
|
|
20240906,164300,785694570,17950,17950,17950,17950,0
|
|
20240906,164200,785694570,17950,17950,17950,17950,0
|
|
20240906,164100,785694570,17950,17950,17950,17950,0
|
|
20240906,164000,785694570,17950,17950,17950,17950,0
|
|
20240906,163900,785694570,17950,17950,17950,17950,0
|
|
20240906,163800,785694570,17950,17950,17950,17950,0
|
|
20240906,163700,785694570,17950,17950,17950,17950,0
|
|
20240906,163600,785694570,17950,17950,17950,17950,0
|
|
20240906,163500,785694570,17950,17950,17950,17950,0
|
|
20240906,163400,785694570,17950,17950,17950,17950,0
|
|
20240906,163300,785694570,17950,17950,17950,17950,0
|
|
20240906,163200,785694570,17950,17950,17950,17950,0
|
|
20240906,163100,785694570,17950,17950,17950,17950,0
|
|
20240906,163000,785694570,17950,17950,17950,17950,0
|
|
20240906,162900,785694570,17950,17950,17950,17950,0
|
|
20240906,162800,785694570,17950,17950,17950,17950,0
|
|
20240906,162700,785694570,17950,17950,17950,17950,0
|
|
20240906,162600,785694570,17950,17950,17950,17950,0
|
|
20240906,162500,785694570,17950,17950,17950,17950,392
|
|
20240906,162400,785694570,17950,17950,17950,17950,0
|
|
20240906,162300,785694570,17950,17950,17950,17950,0
|
|
20240906,162200,785694570,17950,17950,17950,17950,0
|
|
20240906,162100,785694570,17950,17950,17950,17950,0
|
|
20240906,162000,785694570,17950,17950,17950,17950,0
|
|
20240906,161900,785694570,17950,17950,17950,17950,0
|
|
20240906,161800,785694570,17950,17950,17950,17950,0
|
|
20240906,161700,785694570,17950,17950,17950,17950,0
|
|
20240906,161600,785694570,17950,17950,17950,17950,0
|
|
20240906,161500,785694570,17950,17950,17950,17950,0
|
|
20240906,161400,785694570,17950,17950,17950,17950,0
|
|
20240906,161300,785694570,17950,17950,17950,17950,0
|
|
20240906,161200,785694570,17950,17950,17950,17950,0
|
|
20240906,161100,785694570,17950,17950,17950,17950,0
|
|
20240906,161000,785694570,17950,17950,17950,17950,0
|
|
20240906,160900,785694570,17950,17950,17950,17950,0
|
|
20240906,160800,785694570,17950,17950,17950,17950,0
|
|
20240906,160700,785694570,17950,17950,17950,17950,0
|
|
20240906,160600,785694570,17950,17950,17950,17950,0
|
|
20240906,160500,785694570,17950,17950,17950,17950,0
|
|
20240906,160400,785694570,17950,17950,17950,17950,0
|
|
20240906,160300,785694570,17950,17950,17950,17950,0
|
|
20240906,160200,785694570,17950,17950,17950,17950,0
|
|
20240906,160100,785694570,17950,17950,17950,17950,0
|
|
20240906,160000,785694570,17950,17950,17950,17950,0
|
|
20240906,155900,785694570,17950,17950,17950,17950,0
|
|
20240906,155800,785694570,17950,17950,17950,17950,0
|
|
20240906,155700,785694570,17950,17950,17950,17950,0
|
|
20240906,155600,785694570,17950,17950,17950,17950,0
|
|
20240906,155500,785694570,17950,17950,17950,17950,392
|
|
20240906,155400,785694570,17950,17950,17950,17950,0
|
|
20240906,155300,785694570,17950,17950,17950,17950,0
|
|
20240906,155200,785694570,17950,17950,17950,17950,0
|
|
20240906,155100,785694570,17950,17950,17950,17950,0
|
|
20240906,155000,785694570,17950,17950,17950,17950,0
|
|
20240906,154900,785694570,17950,17950,17950,17950,0
|
|
20240906,154800,785694570,17950,17950,17950,17950,0
|
|
20240906,154700,785694570,17950,17950,17950,17950,0
|
|
20240906,154600,785694570,17950,17950,17950,17950,0
|
|
20240906,154500,785694570,17950,17950,17950,17950,0
|
|
20240906,154400,785694570,17950,17950,17950,17950,0
|
|
20240906,154300,785694570,17950,17950,17950,17950,0
|
|
20240906,154200,785694570,17950,17950,17950,17950,0
|
|
20240906,154100,785694570,17950,17950,17950,17950,0
|
|
20240906,154000,785694570,17950,17950,17950,17950,0
|
|
20240906,153900,785694570,17950,17950,17950,17950,0
|
|
20240906,153800,785694570,17950,17950,17950,17950,0
|
|
20240906,153700,785694570,17950,17950,17950,17950,0
|
|
20240906,153600,785694570,17950,17950,17950,17950,0
|
|
20240906,153500,785694570,17950,17950,17950,17950,0
|
|
20240906,153400,785694570,17950,17950,17950,17950,0
|
|
20240906,153300,785694570,17950,17950,17950,17950,0
|
|
20240906,153200,785694570,17950,17950,17950,17950,0
|
|
20240906,153100,785694570,17950,17950,17950,17950,0
|
|
20240906,153000,785694570,17950,17950,17950,17950,392
|
|
20240906,152900,778658170,18000,18000,18000,18000,0
|
|
20240906,152800,778658170,18000,18000,18000,18000,0
|
|
20240906,152700,778658170,18000,18000,18000,18000,0
|
|
20240906,152600,778658170,18000,18000,18000,18000,0
|
|
20240906,152500,778658170,18000,18000,18000,18000,0
|
|
20240906,152400,778658170,18000,18000,18000,18000,0
|
|
20240906,152300,778658170,18000,18000,18000,18000,0
|
|
20240906,152200,778658170,18000,18000,18000,18000,0
|
|
20240906,152100,778658170,18000,18000,18000,18000,0
|
|
20240906,152000,778658170,18000,18000,18000,18000,0
|
|
20240906,151900,778658170,18000,17890,18000,17880,38
|
|
20240906,151800,777976730,17890,17970,17970,17880,29
|
|
20240906,151700,777457630,17970,17880,17970,17880,56
|
|
20240906,151600,776452930,17880,17880,17880,17880,10
|
|
20240906,151500,776274130,17880,18000,18000,17880,42
|
|
20240906,151400,775520130,18000,18020,18020,17890,11
|
|
20240906,151300,775323100,17880,18000,18000,17880,410
|
|
20240906,151200,767984080,18020,18020,18020,18020,24
|
|
20240906,151100,767551600,18020,18020,18020,18020,0
|
|
20240906,151000,767551600,18020,18010,18020,18010,24
|
|
20240906,150900,767119190,18010,18010,18010,18010,0
|
|
20240906,150800,767119190,18010,18010,18010,17950,10
|
|
20240906,150700,766939510,17950,17940,17950,17940,438
|
|
20240906,150600,759077700,17910,17910,17910,17910,0
|
|
20240906,150500,759077700,17910,17920,17920,17910,61
|
|
20240906,150400,757984790,17940,17960,17960,17940,669
|
|
20240906,150300,745976890,17960,17960,17960,17960,10
|
|
20240906,150200,745797290,18010,18010,18010,18010,24
|
|
20240906,150100,745365050,18000,18000,18000,18000,1
|
|
20240906,150000,745347050,18010,18010,18010,18010,0
|
|
20240906,145900,745347050,18010,17950,18010,17950,527
|
|
20240906,145800,735885780,18020,18020,18020,18020,5
|
|
20240906,145700,735795680,17940,17940,17940,17940,160
|
|
20240906,145600,732925280,18010,17930,18010,17930,47
|
|
20240906,145500,732080570,17940,17930,17940,17930,2
|
|
20240906,145400,732044700,17950,17970,18000,17950,28
|
|
20240906,145300,731540780,18010,18000,18010,18000,4
|
|
20240906,145200,731468750,18010,18010,18010,18010,1
|
|
20240906,145100,731450740,18010,18010,18010,18010,22
|
|
20240906,145000,731054520,18000,18000,18000,18000,0
|
|
20240906,144900,731054520,18000,18010,18010,18000,28
|
|
20240906,144800,730550260,18020,18020,18020,18020,0
|
|
20240906,144700,730550260,18020,18020,18020,18020,3
|
|
20240906,144600,730496200,18020,18020,18020,18010,42
|
|
20240906,144500,729739410,18030,18030,18030,18030,11
|
|
20240906,144400,729541080,18030,18020,18030,18020,6
|
|
20240906,144300,729432930,18010,18030,18030,18000,36
|
|
20240906,144200,728784220,18030,18040,18040,18030,12
|
|
20240906,144100,728567780,18040,18030,18040,18010,55
|
|
20240906,144000,727576470,18030,18030,18030,18030,13
|
|
20240906,143900,727342080,18000,18000,18030,18000,21
|
|
20240906,143800,726963650,18000,18000,18030,17990,50
|
|
20240906,143700,726062770,18000,17990,18000,17990,21
|
|
20240906,143600,725684810,18030,17990,18030,17990,219
|
|
20240906,143500,721737150,17990,18040,18040,17990,44
|
|
20240906,143400,720943950,18000,17990,18000,17990,49
|
|
20240906,143300,720062090,17990,17990,17990,17990,32
|
|
20240906,143200,719486410,17990,17990,17990,17970,42
|
|
20240906,143100,718731060,17970,17970,17990,17970,17
|
|
20240906,143000,718425310,17960,17970,17980,17960,45
|
|
20240906,142900,717616320,17980,17970,17980,17970,21
|
|
20240906,142800,717238910,17970,17970,17970,17960,58
|
|
20240906,142700,716196950,17970,17960,17970,17960,17
|
|
20240906,142600,715891500,17960,17950,17960,17950,63
|
|
20240906,142500,714760250,17950,17950,17950,17950,21
|
|
20240906,142400,714383300,17950,17960,17960,17940,76
|
|
20240906,142300,713019150,17970,17950,17970,17950,21
|
|
20240906,142200,712641870,17950,17950,17950,17950,12
|
|
20240906,142100,712426470,17950,17950,17950,17950,7
|
|
20240906,142000,712300820,17950,17950,17950,17950,51
|
|
20240906,141900,711385370,17950,17950,17950,17950,4
|
|
20240906,141800,711313570,17940,17940,17950,17940,15
|
|
20240906,141700,711044430,17950,17950,17960,17950,34
|
|
20240906,141600,710433870,17940,17960,17960,17940,5
|
|
20240906,141500,710344150,17920,17950,17950,17920,63
|
|
20240906,141400,709214140,17960,17960,17960,17960,0
|
|
20240906,141300,709214140,17960,17960,17960,17960,0
|
|
20240906,141200,709214140,17960,17960,17960,17960,27
|
|
20240906,141100,708729220,17970,17930,17970,17930,29
|
|
20240906,141000,708209090,17970,17970,17970,17970,0
|
|
20240906,140900,708209090,17970,17950,17970,17950,24
|
|
20240906,140800,707777830,17950,17950,17950,17950,3
|
|
20240906,140700,707723980,17950,17950,17950,17950,4
|
|
20240906,140600,707652180,17950,17950,17970,17950,55
|
|
20240906,140500,706664430,17950,17950,17950,17950,0
|
|
20240906,140400,706664430,17950,17950,17970,17950,27
|
|
20240906,140300,706179300,17950,17950,17950,17950,4
|
|
20240906,140200,706107500,17960,17950,17960,17950,15
|
|
20240906,140100,705838150,17950,17970,17970,17950,48
|
|
20240906,140000,704976030,17930,17930,17930,17930,6
|
|
20240906,135900,704868450,17970,17970,17970,17970,300
|
|
20240906,135800,699477450,17970,17940,17980,17940,26
|
|
20240906,135700,699010280,17930,17930,17930,17930,1
|
|
20240906,135600,698992350,17970,17980,17980,17970,27
|
|
20240906,135500,698507150,17980,17990,17990,17980,35
|
|
20240906,135400,697877730,17980,17980,17980,17980,1
|
|
20240906,135300,697859750,17970,17970,17970,17970,0
|
|
20240906,135200,697859750,17970,17970,17970,17970,0
|
|
20240906,135100,697859750,17970,17970,17970,17970,25
|
|
20240906,135000,697410500,17990,17990,17990,17990,77
|
|
20240906,134900,696025270,17970,17970,17970,17970,0
|
|
20240906,134800,696025270,17970,17990,17990,17970,23
|
|
20240906,134700,695611520,17970,17950,17970,17950,368
|
|
20240906,134600,688998940,17940,17940,17940,17940,0
|
|
20240906,134500,688998940,17940,17940,17950,17940,181
|
|
20240906,134400,685750020,17930,17930,17930,17930,0
|
|
20240906,134300,685750020,17930,17930,17930,17930,6
|
|
20240906,134200,685642440,17930,17930,17930,17930,10
|
|
20240906,134100,685463140,17930,17930,17930,17930,10
|
|
20240906,134000,685283840,17930,17940,17940,17920,13
|
|
20240906,133900,685050740,17940,17940,17940,17940,1
|
|
20240906,133800,685032800,17940,17940,17940,17940,0
|
|
20240906,133700,685032800,17940,17920,17940,17920,25
|
|
20240906,133600,684584320,17940,17920,17940,17920,68
|
|
20240906,133500,683364440,17930,17930,17930,17930,30
|
|
20240906,133400,682826540,17930,17930,17930,17930,8
|
|
20240906,133300,682683100,17930,17940,17940,17930,31
|
|
20240906,133200,682127200,17930,17930,17930,17930,0
|
|
20240906,133100,682127200,17930,17940,17950,17930,30
|
|
20240906,133000,681588990,17940,17940,17940,17940,0
|
|
20240906,132900,681588990,17940,17940,17940,17940,319
|
|
20240906,132800,675866130,17940,17950,17950,17940,94
|
|
20240906,132700,674178850,17940,17930,17940,17930,72
|
|
20240906,132600,672887340,17930,17930,17940,17930,27
|
|
20240906,132500,672403010,17940,17940,17940,17940,1
|
|
20240906,132400,672385070,17930,17930,17930,17930,2
|
|
20240906,132300,672349210,17910,17910,17910,17910,1
|
|
20240906,132200,672331300,17940,17940,17940,17940,29
|
|
20240906,132100,671811040,17950,17950,17950,17950,2
|
|
20240906,132000,671775140,17910,17940,17940,17910,2
|
|
20240906,131900,671739290,17940,17940,17940,17940,25
|
|
20240906,131800,671290790,17920,17920,17950,17920,7
|
|
20240906,131700,671165320,17920,17940,17940,17920,2
|
|
20240906,131600,671129460,17940,17940,17940,17940,22
|
|
20240906,131500,670734780,17950,17950,17950,17950,1
|
|
20240906,131400,670716830,17910,17940,17940,17910,32
|
|
20240906,131300,670142900,17950,17950,17950,17950,1
|
|
20240906,131200,670124950,17910,17910,17910,17910,41
|
|
20240906,131100,669390640,17940,17930,17940,17930,173
|
|
20240906,131000,666287240,17910,17910,17910,17910,4
|
|
20240906,130900,666215600,17910,17910,17910,17910,1
|
|
20240906,130800,666197690,17930,17900,17930,17900,44
|
|
20240906,130700,665409370,17900,17910,17910,17900,64
|
|
20240906,130600,664263350,17910,17910,17930,17910,38
|
|
20240906,130500,663582270,17940,17910,17940,17910,7
|
|
20240906,130400,663456870,17910,17930,17930,17910,150
|
|
20240906,130300,660768460,17930,17930,17930,17930,1
|
|
20240906,130200,660750530,17930,17930,17930,17930,54
|
|
20240906,130100,659782310,17930,17930,17930,17930,0
|
|
20240906,130000,659782310,17930,17930,17930,17930,1
|
|
20240906,125900,659764380,17940,17940,17940,17940,30
|
|
20240906,125800,659226180,17950,17930,17950,17930,8
|
|
20240906,125700,659082640,17930,17930,17930,17930,29
|
|
20240906,125600,658562670,17930,17930,17930,17930,50
|
|
20240906,125500,657666170,17920,17940,17940,17920,213
|
|
20240906,125400,653846170,17940,17940,17940,17940,40
|
|
20240906,125300,653128570,17940,17950,17950,17940,6
|
|
20240906,125200,653020920,17950,17940,17950,17940,33
|
|
20240906,125100,652428580,17940,17940,17940,17940,0
|
|
20240906,125000,652428580,17940,17940,17940,17940,0
|
|
20240906,124900,652428580,17940,17940,17940,17940,84
|
|
20240906,124800,650921620,17930,17940,17940,17930,52
|
|
20240906,124700,649989000,17940,17940,17940,17940,0
|
|
20240906,124600,649989000,17940,17950,17950,17940,21
|
|
20240906,124500,649612250,17950,17940,17950,17940,10
|
|
20240906,124400,649432790,17950,17940,17950,17940,37
|
|
20240906,124300,648768950,17940,17940,17940,17940,5
|
|
20240906,124200,648679250,17940,17940,17940,17940,20
|
|
20240906,124100,648320450,17890,17890,17890,17890,27
|
|
20240906,124000,647837420,17960,17960,17960,17960,1
|
|
20240906,123900,647819460,17950,17960,17960,17950,25
|
|
20240906,123800,647370700,17890,17890,17890,17890,1
|
|
20240906,123700,647352810,17960,17890,17960,17890,5
|
|
20240906,123600,647263290,17950,17900,17960,17890,55
|
|
20240906,123500,646277280,17900,17900,17900,17900,3
|
|
20240906,123400,646223580,17950,17890,17950,17890,43
|
|
20240906,123300,645452930,17890,17890,17890,17890,4
|
|
20240906,123200,645381370,17890,17960,17960,17890,18
|
|
20240906,123100,645058160,17960,17970,17970,17960,35
|
|
20240906,123000,644429460,17880,17970,17970,17880,23
|
|
20240906,122900,644018130,17880,17960,17960,17880,60
|
|
20240906,122800,642943410,17880,17880,17880,17880,0
|
|
20240906,122700,642943410,17880,17910,17970,17880,110
|
|
20240906,122600,640974320,17900,17960,17960,17900,45
|
|
20240906,122500,640167260,17900,17900,17900,17900,4
|
|
20240906,122400,640095660,17900,17910,17910,17900,5
|
|
20240906,122300,640006140,17970,17970,17970,17910,130
|
|
20240906,122200,637676280,17970,17970,17970,17970,0
|
|
20240906,122100,637676280,17970,17960,17970,17900,30
|
|
20240906,122000,637137520,17900,17900,17900,17900,104
|
|
20240906,121900,635275920,17900,17950,17950,17900,213
|
|
20240906,121800,631457220,17960,17950,17960,17950,32
|
|
20240906,121700,630882530,17950,17950,17950,17950,5
|
|
20240906,121600,630792780,17950,17950,17950,17950,34
|
|
20240906,121500,630182480,17950,17950,17960,17950,78
|
|
20240906,121400,628781810,17950,17950,17950,17950,1
|
|
20240906,121300,628763860,17910,17910,17910,17910,1
|
|
20240906,121200,628745950,17950,17950,17950,17950,2
|
|
20240906,121100,628710050,17950,17950,17950,17950,0
|
|
20240906,121000,628710050,17950,17890,17960,17890,43
|
|
20240906,120900,627938080,17880,17950,17950,17880,300
|
|
20240906,120800,622569970,17950,17960,17960,17950,300
|
|
20240906,120700,617182370,17950,17920,17950,17920,151
|
|
20240906,120600,614471950,17940,17930,17940,17930,160
|
|
20240906,120500,611601560,17930,17900,17930,17900,63
|
|
20240906,120400,610472000,17900,17930,17930,17900,26
|
|
20240906,120300,610006450,17930,17930,17930,17930,0
|
|
20240906,120200,610006450,17930,17930,17930,17930,23
|
|
20240906,120100,609594060,17900,17900,17900,17900,1
|
|
20240906,120000,609576160,17930,17930,17930,17930,25
|
|
20240906,115900,609127910,17880,17880,17880,17880,0
|
|
20240906,115800,609127910,17880,17940,17940,17880,27
|
|
20240906,115700,608644800,17940,17940,17940,17940,21
|
|
20240906,115600,608268060,17880,17880,17880,17880,5
|
|
20240906,115500,608178660,17870,17870,17870,17870,1
|
|
20240906,115400,608160790,17940,17880,17940,17870,45
|
|
20240906,115300,607354850,17870,17870,17870,17870,1
|
|
20240906,115200,607336980,17870,17950,17950,17870,112
|
|
20240906,115100,605327220,17870,17870,17870,17870,0
|
|
20240906,115000,605327220,17870,17860,17870,17860,26
|
|
20240906,114900,604862620,17940,17900,17940,17850,346
|
|
20240906,114800,598677480,17900,17900,17900,17900,0
|
|
20240906,114700,598677480,17900,17950,17950,17900,106
|
|
20240906,114600,596780030,17940,17940,17940,17940,23
|
|
20240906,114500,596367410,17900,17900,17900,17900,44
|
|
20240906,114400,595579810,17900,17940,17940,17900,36
|
|
20240906,114300,594934410,17900,17900,17900,17900,4
|
|
20240906,114200,594862810,17900,17900,17900,17900,1
|
|
20240906,114100,594844910,17910,17940,17940,17910,46
|
|
20240906,114000,594020300,17950,17920,17950,17920,227
|
|
20240906,113900,589952430,17930,17950,17950,17930,233
|
|
20240906,113800,585774550,17950,17940,17950,17940,88
|
|
20240906,113700,584195620,17960,17960,17960,17960,11
|
|
20240906,113600,583998060,17950,17960,17960,17950,47
|
|
20240906,113500,583154190,17960,17930,17960,17930,5
|
|
20240906,113400,583064510,17930,17930,17930,17930,0
|
|
20240906,113300,583064510,17930,17990,17990,17930,28
|
|
20240906,113200,582560850,17930,17930,17930,17930,0
|
|
20240906,113100,582560850,17930,18010,18010,17930,272
|
|
20240906,113000,577681090,18010,17950,18020,17940,48
|
|
20240906,112900,576817880,17960,17960,17960,17960,1
|
|
20240906,112800,576799920,18030,17950,18030,17950,27
|
|
20240906,112700,576313190,17920,18050,18050,17920,6
|
|
20240906,112600,576205540,18060,18060,18060,18060,0
|
|
20240906,112500,576205540,18060,17920,18060,17920,25
|
|
20240906,112400,575754180,17960,18080,18080,17960,10
|
|
20240906,112300,575574460,18080,18070,18080,17970,30
|
|
20240906,112200,575032750,17960,17960,17960,17960,1
|
|
20240906,112100,575014790,18080,18080,18080,18080,0
|
|
20240906,112000,575014790,18080,18030,18090,17990,3546
|
|
20240906,111900,511184660,18000,18030,18030,18000,2005
|
|
20240906,111800,475094230,18090,18090,18090,18090,76
|
|
20240906,111700,473719390,18090,18020,18090,18020,61
|
|
20240906,111600,472615970,18020,18020,18020,18020,1
|
|
20240906,111500,472597950,18090,18080,18090,18080,83
|
|
20240906,111400,471096730,18010,18090,18090,18010,35
|
|
20240906,111300,470463980,18010,18090,18090,18010,149
|
|
20240906,111200,467768650,18090,18000,18090,18000,45
|
|
20240906,111100,466955500,18100,18000,18100,18000,56
|
|
20240906,111000,465942000,18000,18090,18090,18000,12
|
|
20240906,110900,465725280,18090,18090,18090,18090,74
|
|
20240906,110800,464386620,18100,18090,18100,18090,2
|
|
20240906,110700,464350430,18090,18010,18100,18010,1721
|
|
20240906,110600,433302910,17990,17990,17990,17990,4
|
|
20240906,110500,433230950,18000,17990,18000,17990,39
|
|
20240906,110400,432528960,18000,18000,18000,18000,2
|
|
20240906,110300,432492960,17990,17990,17990,17990,230
|
|
20240906,110200,428355260,17910,17910,17910,17910,6
|
|
20240906,110100,428247800,17990,17980,17990,17910,101
|
|
20240906,110000,426432270,17980,17980,17980,17910,43
|
|
20240906,105900,425659200,17910,17970,17980,17910,43
|
|
20240906,105800,424886380,17910,17910,17910,17910,26
|
|
20240906,105700,424420720,17900,17900,17900,17900,1
|
|
20240906,105600,424402820,17900,17900,17970,17900,37
|
|
20240906,105500,423738700,17900,17900,17900,17900,24
|
|
20240906,105400,423309100,17900,17980,17980,17900,36
|
|
20240906,105300,422662220,17900,17900,17900,17900,22
|
|
20240906,105200,422268420,17990,17990,17990,17990,1
|
|
20240906,105100,422250430,17900,17980,17980,17900,28
|
|
20240906,105000,421747070,17900,17900,17900,17900,5
|
|
20240906,104900,421657570,17980,17980,17980,17980,22
|
|
20240906,104800,421262010,17890,17890,17890,17890,1
|
|
20240906,104700,421244120,17990,17990,17990,17990,1
|
|
20240906,104600,421226130,17890,17840,17890,17840,78
|
|
20240906,104500,419830910,17820,17880,17880,17820,43
|
|
20240906,104400,419062130,17820,17820,17820,17820,20
|
|
20240906,104300,418705730,17810,17840,17840,17810,3893
|
|
20240906,104200,349292210,17830,17850,17850,17830,54
|
|
20240906,104100,348328330,17890,17900,17900,17890,51
|
|
20240906,104000,347415440,17900,17890,18010,17890,25
|
|
20240906,103900,346967840,17930,17950,17950,17930,84
|
|
20240906,103800,345460700,17950,17960,17960,17950,28
|
|
20240906,103700,344957850,17950,17950,17950,17950,5
|
|
20240906,103600,344868100,17950,17970,17970,17950,50
|
|
20240906,103500,343970480,17980,17980,17980,17980,26
|
|
20240906,103400,343503000,17970,17970,17970,17970,0
|
|
20240906,103300,343503000,17970,17970,17970,17970,73
|
|
20240906,103200,342191190,18090,18090,18090,18090,0
|
|
20240906,103100,342191190,18090,18090,18090,18090,0
|
|
20240906,103000,342191190,18090,18070,18090,18070,100
|
|
20240906,102900,340383650,18070,18000,18070,18000,113
|
|
20240906,102800,338346390,18000,18000,18000,18000,70
|
|
20240906,102700,337086390,18000,18000,18000,18000,0
|
|
20240906,102600,337086390,18000,18000,18000,18000,0
|
|
20240906,102500,337086390,18000,18000,18000,18000,50
|
|
20240906,102400,336186390,18000,18000,18000,18000,239
|
|
20240906,102300,331884390,18000,17880,18000,17880,61
|
|
20240906,102200,330792430,17850,17840,17850,17840,723
|
|
20240906,102100,317891950,17840,17840,17840,17830,320
|
|
20240906,102000,312183340,17840,17830,17840,17830,101
|
|
20240906,101900,310381510,17830,17830,17830,17830,142
|
|
20240906,101800,307849650,17840,17840,17840,17840,0
|
|
20240906,101700,307849650,17840,17840,17840,17840,5
|
|
20240906,101600,307760450,17790,17790,17790,17790,22
|
|
20240906,101500,307369070,17820,17820,17820,17820,22
|
|
20240906,101400,306977030,17810,17810,17810,17810,28
|
|
20240906,101300,306478350,17800,17800,17800,17800,0
|
|
20240906,101200,306478350,17800,17800,17800,17800,5
|
|
20240906,101100,306389350,17800,17810,17810,17800,15
|
|
20240906,101000,306122250,17790,17800,17800,17790,151
|
|
20240906,100900,303435710,17810,17810,17810,17810,1
|
|
20240906,100800,303417900,17790,17790,17790,17790,0
|
|
20240906,100700,303417900,17790,17810,17810,17790,155
|
|
20240906,100600,300660110,17810,17810,17810,17810,34
|
|
20240906,100500,300054570,17810,17800,17810,17800,9
|
|
20240906,100400,299894360,17800,17800,17800,17800,27
|
|
20240906,100300,299413760,17840,17840,17840,17800,633
|
|
20240906,100200,288139730,17820,17840,17840,17820,28
|
|
20240906,100100,287640700,17820,17830,17830,17820,50
|
|
20240906,100000,286749480,17830,17850,17850,17830,433
|
|
20240906,095900,279024230,17850,17850,17850,17850,87
|
|
20240906,095800,277471280,17920,17920,17920,17920,0
|
|
20240906,095700,277471280,17920,17920,17920,17920,0
|
|
20240906,095600,277471280,17920,17920,17920,17920,1
|
|
20240906,095500,277453360,17860,17980,18000,17830,558
|
|
20240906,095400,267420740,17830,17850,17880,17810,472
|
|
20240906,095300,258992590,17870,17850,17870,17850,197
|
|
20240906,095200,255474240,17850,17830,17870,17830,61
|
|
20240906,095100,254386290,17810,17820,17830,17810,130
|
|
20240906,095000,252069590,17800,17810,17810,17800,901
|
|
20240906,094900,236027480,17830,17840,17840,17820,106
|
|
20240906,094800,234137610,17850,17860,17860,17850,66
|
|
20240906,094700,232959250,17870,17870,17870,17870,0
|
|
20240906,094600,232959250,17870,17870,17870,17870,2
|
|
20240906,094500,232923510,17870,17870,17880,17870,54
|
|
20240906,094400,231958520,17860,17860,17860,17860,0
|
|
20240906,094300,231958520,17860,17940,17940,17860,30
|
|
20240906,094200,231420480,17990,17990,17990,17990,25
|
|
20240906,094100,230970730,17830,17800,17850,17800,193
|
|
20240906,094000,227527720,17810,17810,17810,17810,58
|
|
20240906,093900,226494740,17830,17830,17830,17830,1
|
|
20240906,093800,226476910,17850,17850,17850,17850,0
|
|
20240906,093700,226476910,17850,17740,17850,17730,91
|
|
20240906,093600,224861350,17740,17760,17760,17730,862
|
|
20240906,093500,209563750,17810,17850,17850,17730,194
|
|
20240906,093400,206113600,17850,17890,17900,17720,2327
|
|
20240906,093300,164589810,17900,17940,17960,17900,997
|
|
20240906,093200,146736140,17950,17950,18000,17950,120
|
|
20240906,093100,144581940,17950,17960,17960,17950,50
|
|
20240906,093000,143684110,18000,17960,18000,17950,52
|
|
20240906,092900,142750290,17940,17940,17940,17940,33
|
|
20240906,092800,142158270,17940,18000,18000,17940,418
|
|
20240906,092700,134645320,18000,18000,18000,18000,0
|
|
20240906,092600,134645320,18000,18000,18000,18000,159
|
|
20240906,092500,131783320,18000,18000,18000,18000,33
|
|
20240906,092400,131189320,18140,18150,18150,18140,6
|
|
20240906,092300,131080460,18100,18100,18100,18100,0
|
|
20240906,092200,131080460,18100,18000,18100,17990,5
|
|
20240906,092100,130990370,18000,18010,18010,18000,641
|
|
20240906,092000,119450700,18000,18050,18050,18000,3179
|
|
20240906,091900,62212460,18050,18050,18050,18050,83
|
|
20240906,091800,60714310,18150,18150,18150,18150,0
|
|
20240906,091700,60714310,18150,18080,18150,18080,25
|
|
20240906,091600,60262170,18100,18120,18120,18100,1969
|
|
20240906,091500,24620330,18200,18200,18200,18200,0
|
|
20240906,091400,24620330,18200,18200,18200,18200,10
|
|
20240906,091300,24438330,18200,18200,18200,18190,9
|
|
20240906,091200,24274550,18200,18200,18200,18200,1
|
|
20240906,091100,24256350,18100,18200,18200,18100,201
|
|
20240906,091000,20618150,18140,18150,18200,18100,502
|
|
20240906,090900,11529970,18200,18200,18200,18200,100
|
|
20240906,090800,9709970,18200,18170,18200,18170,58
|
|
20240906,090700,8655810,18150,18150,18150,18150,105
|
|
20240906,090600,6750060,18150,18150,18150,18150,0
|
|
20240906,090500,6750060,18150,18150,18150,18150,0
|
|
20240906,090400,6750060,18150,18150,18150,18150,0
|
|
20240906,090300,6750060,18150,18150,18150,18150,1
|
|
20240906,090200,6731910,18140,18140,18140,18140,0
|
|
20240906,090100,6731910,18140,18140,18140,18140,15
|
|
20240906,090000,6459810,18230,18140,18230,18140,322
|