598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185500,202546130,18500,18500,18500,18500,594
|
|
20240913,185400,202546130,18500,18500,18500,18500,0
|
|
20240913,185300,202546130,18500,18500,18500,18500,0
|
|
20240913,185200,202546130,18500,18500,18500,18500,0
|
|
20240913,185100,202546130,18500,18500,18500,18500,0
|
|
20240913,185000,202546130,18500,18500,18500,18500,0
|
|
20240913,184900,202546130,18500,18500,18500,18500,0
|
|
20240913,184800,202546130,18500,18500,18500,18500,0
|
|
20240913,184700,202546130,18500,18500,18500,18500,0
|
|
20240913,184600,202546130,18500,18500,18500,18500,0
|
|
20240913,184500,202546130,18500,18500,18500,18500,0
|
|
20240913,184400,202546130,18500,18500,18500,18500,0
|
|
20240913,184300,202546130,18500,18500,18500,18500,0
|
|
20240913,184200,202546130,18500,18500,18500,18500,0
|
|
20240913,184100,202546130,18500,18500,18500,18500,0
|
|
20240913,184000,202546130,18500,18500,18500,18500,0
|
|
20240913,183900,202546130,18500,18500,18500,18500,0
|
|
20240913,183800,202546130,18500,18500,18500,18500,0
|
|
20240913,183700,202546130,18500,18500,18500,18500,0
|
|
20240913,183600,202546130,18500,18500,18500,18500,0
|
|
20240913,183500,202546130,18500,18500,18500,18500,0
|
|
20240913,183400,202546130,18500,18500,18500,18500,0
|
|
20240913,183300,202546130,18500,18500,18500,18500,0
|
|
20240913,183200,202546130,18500,18500,18500,18500,0
|
|
20240913,183100,202546130,18500,18500,18500,18500,0
|
|
20240913,183000,202546130,18500,18500,18500,18500,0
|
|
20240913,182900,202546130,18500,18500,18500,18500,0
|
|
20240913,182800,202546130,18500,18500,18500,18500,0
|
|
20240913,182700,202546130,18500,18500,18500,18500,0
|
|
20240913,182600,202546130,18500,18500,18500,18500,0
|
|
20240913,182500,202546130,18500,18500,18500,18500,594
|
|
20240913,182400,202546130,18500,18500,18500,18500,0
|
|
20240913,182300,202546130,18500,18500,18500,18500,0
|
|
20240913,182200,202546130,18500,18500,18500,18500,0
|
|
20240913,182100,202546130,18500,18500,18500,18500,0
|
|
20240913,182000,202546130,18500,18500,18500,18500,0
|
|
20240913,181900,202546130,18500,18500,18500,18500,0
|
|
20240913,181800,202546130,18500,18500,18500,18500,0
|
|
20240913,181700,202546130,18500,18500,18500,18500,0
|
|
20240913,181600,202546130,18500,18500,18500,18500,0
|
|
20240913,181500,202546130,18500,18500,18500,18500,0
|
|
20240913,181400,202546130,18500,18500,18500,18500,0
|
|
20240913,181300,202546130,18500,18500,18500,18500,0
|
|
20240913,181200,202546130,18500,18500,18500,18500,0
|
|
20240913,181100,202546130,18500,18500,18500,18500,0
|
|
20240913,181000,202546130,18500,18500,18500,18500,0
|
|
20240913,180900,202546130,18500,18500,18500,18500,0
|
|
20240913,180800,202546130,18500,18500,18500,18500,0
|
|
20240913,180700,202546130,18500,18500,18500,18500,0
|
|
20240913,180600,202546130,18500,18500,18500,18500,0
|
|
20240913,180500,202546130,18500,18500,18500,18500,0
|
|
20240913,180400,202546130,18500,18500,18500,18500,0
|
|
20240913,180300,202546130,18500,18500,18500,18500,0
|
|
20240913,180200,202546130,18500,18500,18500,18500,0
|
|
20240913,180100,202546130,18500,18500,18500,18500,0
|
|
20240913,180000,202546130,18500,18500,18500,18500,0
|
|
20240913,175900,202546130,18500,18500,18500,18500,0
|
|
20240913,175800,202546130,18500,18500,18500,18500,0
|
|
20240913,175700,202546130,18500,18500,18500,18500,0
|
|
20240913,175600,202546130,18500,18500,18500,18500,0
|
|
20240913,175500,202546130,18500,18500,18500,18500,594
|
|
20240913,175400,202546130,18500,18500,18500,18500,0
|
|
20240913,175300,202546130,18500,18500,18500,18500,0
|
|
20240913,175200,202546130,18500,18500,18500,18500,0
|
|
20240913,175100,202546130,18500,18500,18500,18500,0
|
|
20240913,175000,202546130,18500,18500,18500,18500,0
|
|
20240913,174900,202546130,18500,18500,18500,18500,0
|
|
20240913,174800,202546130,18500,18500,18500,18500,0
|
|
20240913,174700,202546130,18500,18500,18500,18500,0
|
|
20240913,174600,202546130,18500,18500,18500,18500,0
|
|
20240913,174500,202546130,18500,18500,18500,18500,0
|
|
20240913,174400,202546130,18500,18500,18500,18500,0
|
|
20240913,174300,202546130,18500,18500,18500,18500,0
|
|
20240913,174200,202546130,18500,18500,18500,18500,0
|
|
20240913,174100,202546130,18500,18500,18500,18500,0
|
|
20240913,174000,202546130,18500,18500,18500,18500,0
|
|
20240913,173900,202546130,18500,18500,18500,18500,0
|
|
20240913,173800,202546130,18500,18500,18500,18500,0
|
|
20240913,173700,202546130,18500,18500,18500,18500,0
|
|
20240913,173600,202546130,18500,18500,18500,18500,0
|
|
20240913,173500,202546130,18500,18500,18500,18500,0
|
|
20240913,173400,202546130,18500,18500,18500,18500,0
|
|
20240913,173300,202546130,18500,18500,18500,18500,0
|
|
20240913,173200,202546130,18500,18500,18500,18500,0
|
|
20240913,173100,202546130,18500,18500,18500,18500,0
|
|
20240913,173000,202546130,18500,18500,18500,18500,0
|
|
20240913,172900,202546130,18500,18500,18500,18500,0
|
|
20240913,172800,202546130,18500,18500,18500,18500,0
|
|
20240913,172700,202546130,18500,18500,18500,18500,0
|
|
20240913,172600,202546130,18500,18500,18500,18500,0
|
|
20240913,172500,202546130,18500,18500,18500,18500,594
|
|
20240913,172400,202546130,18500,18500,18500,18500,0
|
|
20240913,172300,202546130,18500,18500,18500,18500,0
|
|
20240913,172200,202546130,18500,18500,18500,18500,0
|
|
20240913,172100,202546130,18500,18500,18500,18500,0
|
|
20240913,172000,202546130,18500,18500,18500,18500,0
|
|
20240913,171900,202546130,18500,18500,18500,18500,0
|
|
20240913,171800,202546130,18500,18500,18500,18500,0
|
|
20240913,171700,202546130,18500,18500,18500,18500,0
|
|
20240913,171600,202546130,18500,18500,18500,18500,0
|
|
20240913,171500,202546130,18500,18500,18500,18500,0
|
|
20240913,171400,202546130,18500,18500,18500,18500,0
|
|
20240913,171300,202546130,18500,18500,18500,18500,0
|
|
20240913,171200,202546130,18500,18500,18500,18500,0
|
|
20240913,171100,202546130,18500,18500,18500,18500,0
|
|
20240913,171000,202546130,18500,18500,18500,18500,0
|
|
20240913,170900,202546130,18500,18500,18500,18500,0
|
|
20240913,170800,202546130,18500,18500,18500,18500,0
|
|
20240913,170700,202546130,18500,18500,18500,18500,0
|
|
20240913,170600,202546130,18500,18500,18500,18500,0
|
|
20240913,170500,202546130,18500,18500,18500,18500,0
|
|
20240913,170400,202546130,18500,18500,18500,18500,0
|
|
20240913,170300,202546130,18500,18500,18500,18500,0
|
|
20240913,170200,202546130,18500,18500,18500,18500,0
|
|
20240913,170100,202546130,18500,18500,18500,18500,0
|
|
20240913,170000,202546130,18500,18500,18500,18500,0
|
|
20240913,165900,202546130,18500,18500,18500,18500,0
|
|
20240913,165800,202546130,18500,18500,18500,18500,0
|
|
20240913,165700,202546130,18500,18500,18500,18500,0
|
|
20240913,165600,202546130,18500,18500,18500,18500,0
|
|
20240913,165500,202546130,18500,18500,18500,18500,594
|
|
20240913,165400,202546130,18500,18500,18500,18500,0
|
|
20240913,165300,202546130,18500,18500,18500,18500,0
|
|
20240913,165200,202546130,18500,18500,18500,18500,0
|
|
20240913,165100,202546130,18500,18500,18500,18500,0
|
|
20240913,165000,202546130,18500,18500,18500,18500,0
|
|
20240913,164900,202546130,18500,18500,18500,18500,0
|
|
20240913,164800,202546130,18500,18500,18500,18500,0
|
|
20240913,164700,202546130,18500,18500,18500,18500,0
|
|
20240913,164600,202546130,18500,18500,18500,18500,0
|
|
20240913,164500,202546130,18500,18500,18500,18500,0
|
|
20240913,164400,202546130,18500,18500,18500,18500,0
|
|
20240913,164300,202546130,18500,18500,18500,18500,0
|
|
20240913,164200,202546130,18500,18500,18500,18500,0
|
|
20240913,164100,202546130,18500,18500,18500,18500,0
|
|
20240913,164000,202546130,18500,18500,18500,18500,0
|
|
20240913,163900,202546130,18500,18500,18500,18500,0
|
|
20240913,163800,202546130,18500,18500,18500,18500,0
|
|
20240913,163700,202546130,18500,18500,18500,18500,0
|
|
20240913,163600,202546130,18500,18500,18500,18500,0
|
|
20240913,163500,202546130,18500,18500,18500,18500,0
|
|
20240913,163400,202546130,18500,18500,18500,18500,0
|
|
20240913,163300,202546130,18500,18500,18500,18500,0
|
|
20240913,163200,202546130,18500,18500,18500,18500,0
|
|
20240913,163100,202546130,18500,18500,18500,18500,0
|
|
20240913,163000,202546130,18500,18500,18500,18500,0
|
|
20240913,162900,202546130,18500,18500,18500,18500,0
|
|
20240913,162800,202546130,18500,18500,18500,18500,0
|
|
20240913,162700,202546130,18500,18500,18500,18500,0
|
|
20240913,162600,202546130,18500,18500,18500,18500,0
|
|
20240913,162500,202546130,18500,18500,18500,18500,594
|
|
20240913,162400,202546130,18500,18500,18500,18500,0
|
|
20240913,162300,202546130,18500,18500,18500,18500,0
|
|
20240913,162200,202546130,18500,18500,18500,18500,0
|
|
20240913,162100,202546130,18500,18500,18500,18500,0
|
|
20240913,162000,202546130,18500,18500,18500,18500,0
|
|
20240913,161900,202546130,18500,18500,18500,18500,0
|
|
20240913,161800,202546130,18500,18500,18500,18500,0
|
|
20240913,161700,202546130,18500,18500,18500,18500,0
|
|
20240913,161600,202546130,18500,18500,18500,18500,0
|
|
20240913,161500,202546130,18500,18500,18500,18500,0
|
|
20240913,161400,202546130,18500,18500,18500,18500,0
|
|
20240913,161300,202546130,18500,18500,18500,18500,0
|
|
20240913,161200,202546130,18500,18500,18500,18500,0
|
|
20240913,161100,202546130,18500,18500,18500,18500,0
|
|
20240913,161000,202546130,18500,18500,18500,18500,0
|
|
20240913,160900,202546130,18500,18500,18500,18500,0
|
|
20240913,160800,202546130,18500,18500,18500,18500,0
|
|
20240913,160700,202546130,18500,18500,18500,18500,0
|
|
20240913,160600,202546130,18500,18500,18500,18500,0
|
|
20240913,160500,202546130,18500,18500,18500,18500,0
|
|
20240913,160400,202546130,18500,18500,18500,18500,0
|
|
20240913,160300,202546130,18500,18500,18500,18500,0
|
|
20240913,160200,202546130,18500,18500,18500,18500,0
|
|
20240913,160100,202546130,18500,18500,18500,18500,0
|
|
20240913,160000,202546130,18500,18500,18500,18500,0
|
|
20240913,155900,202546130,18500,18500,18500,18500,0
|
|
20240913,155800,202546130,18500,18500,18500,18500,0
|
|
20240913,155700,202546130,18500,18500,18500,18500,0
|
|
20240913,155600,202546130,18500,18500,18500,18500,0
|
|
20240913,155500,202546130,18500,18500,18500,18500,594
|
|
20240913,155400,202546130,18500,18500,18500,18500,0
|
|
20240913,155300,202546130,18500,18500,18500,18500,0
|
|
20240913,155200,202546130,18500,18500,18500,18500,0
|
|
20240913,155100,202546130,18500,18500,18500,18500,0
|
|
20240913,155000,202546130,18500,18500,18500,18500,0
|
|
20240913,154900,202546130,18500,18500,18500,18500,0
|
|
20240913,154800,202546130,18500,18500,18500,18500,0
|
|
20240913,154700,202546130,18500,18500,18500,18500,0
|
|
20240913,154600,202546130,18500,18500,18500,18500,0
|
|
20240913,154500,202546130,18500,18500,18500,18500,0
|
|
20240913,154400,202546130,18500,18500,18500,18500,0
|
|
20240913,154300,202546130,18500,18500,18500,18500,0
|
|
20240913,154200,202546130,18500,18500,18500,18500,0
|
|
20240913,154100,202546130,18500,18500,18500,18500,0
|
|
20240913,154000,202546130,18500,18500,18500,18500,0
|
|
20240913,153900,202546130,18500,18500,18500,18500,0
|
|
20240913,153800,202546130,18500,18500,18500,18500,0
|
|
20240913,153700,202546130,18500,18500,18500,18500,0
|
|
20240913,153600,202546130,18500,18500,18500,18500,0
|
|
20240913,153500,202546130,18500,18500,18500,18500,0
|
|
20240913,153400,202546130,18500,18500,18500,18500,0
|
|
20240913,153300,202546130,18500,18500,18500,18500,0
|
|
20240913,153200,202546130,18500,18500,18500,18500,0
|
|
20240913,153100,202546130,18500,18500,18500,18500,0
|
|
20240913,153000,202546130,18500,18500,18500,18500,594
|
|
20240913,152900,191557130,18490,18490,18490,18490,0
|
|
20240913,152800,191557130,18490,18490,18490,18490,0
|
|
20240913,152700,191557130,18490,18490,18490,18490,0
|
|
20240913,152600,191557130,18490,18490,18490,18490,0
|
|
20240913,152500,191557130,18490,18490,18490,18490,0
|
|
20240913,152400,191557130,18490,18490,18490,18490,0
|
|
20240913,152300,191557130,18490,18490,18490,18490,0
|
|
20240913,152200,191557130,18490,18490,18490,18490,0
|
|
20240913,152100,191557130,18490,18490,18490,18490,0
|
|
20240913,152000,191557130,18490,18490,18490,18490,0
|
|
20240913,151900,191557130,18490,18490,18490,18490,0
|
|
20240913,151800,191557130,18490,18410,18490,18410,12
|
|
20240913,151700,191336130,18400,18480,18480,18400,955
|
|
20240913,151600,173725500,18490,18490,18490,18490,20
|
|
20240913,151500,173355700,18500,18500,18500,18500,1
|
|
20240913,151400,173337200,18490,18490,18490,18490,1
|
|
20240913,151300,173318710,18470,18470,18470,18470,0
|
|
20240913,151200,173318710,18470,18470,18470,18470,0
|
|
20240913,151100,173318710,18470,18470,18470,18470,0
|
|
20240913,151000,173318710,18470,18470,18470,18470,0
|
|
20240913,150900,173318710,18470,18470,18470,18470,47
|
|
20240913,150800,172450620,18470,18500,18500,18470,103
|
|
20240913,150700,170545210,18500,18500,18500,18500,0
|
|
20240913,150600,170545210,18500,18500,18500,18500,0
|
|
20240913,150500,170545210,18500,18500,18500,18500,0
|
|
20240913,150400,170545210,18500,18500,18500,18500,0
|
|
20240913,150300,170545210,18500,18500,18500,18500,0
|
|
20240913,150200,170545210,18500,18500,18500,18500,0
|
|
20240913,150100,170545210,18500,18500,18500,18500,1
|
|
20240913,150000,170526710,18500,18500,18500,18500,2
|
|
20240913,145900,170489710,18460,18460,18460,18460,0
|
|
20240913,145800,170489710,18460,18460,18460,18460,0
|
|
20240913,145700,170489710,18460,18460,18460,18460,0
|
|
20240913,145600,170489710,18460,18460,18460,18460,0
|
|
20240913,145500,170489710,18460,18460,18460,18460,0
|
|
20240913,145400,170489710,18460,18460,18460,18460,0
|
|
20240913,145300,170489710,18460,18480,18480,18460,100
|
|
20240913,145200,168642670,18480,18480,18480,18480,1
|
|
20240913,145100,168624190,18500,18500,18500,18500,21
|
|
20240913,145000,168235690,18500,18500,18500,18500,0
|
|
20240913,144900,168235690,18500,18500,18500,18500,0
|
|
20240913,144800,168235690,18500,18500,18500,18500,1
|
|
20240913,144700,168217190,18500,18500,18500,18500,0
|
|
20240913,144600,168217190,18500,18500,18500,18500,0
|
|
20240913,144500,168217190,18500,18500,18500,18500,0
|
|
20240913,144400,168217190,18500,18500,18500,18500,0
|
|
20240913,144300,168217190,18500,18500,18500,18500,1
|
|
20240913,144200,168198690,18500,18500,18500,18500,0
|
|
20240913,144100,168198690,18500,18500,18500,18500,0
|
|
20240913,144000,168198690,18500,18500,18500,18500,0
|
|
20240913,143900,168198690,18500,18500,18500,18500,0
|
|
20240913,143800,168198690,18500,18500,18500,18500,0
|
|
20240913,143700,168198690,18500,18500,18500,18500,0
|
|
20240913,143600,168198690,18500,18500,18500,18500,0
|
|
20240913,143500,168198690,18500,18500,18500,18500,0
|
|
20240913,143400,168198690,18500,18500,18500,18500,1
|
|
20240913,143300,168180190,18500,18500,18500,18500,0
|
|
20240913,143200,168180190,18500,18500,18500,18500,0
|
|
20240913,143100,168180190,18500,18500,18500,18500,0
|
|
20240913,143000,168180190,18500,18500,18500,18500,1
|
|
20240913,142900,168161690,18480,18490,18490,18480,41
|
|
20240913,142800,167403710,18490,18500,18510,18490,35
|
|
20240913,142700,166756050,18510,18510,18510,18510,0
|
|
20240913,142600,166756050,18510,18510,18510,18510,0
|
|
20240913,142500,166756050,18510,18510,18510,18510,0
|
|
20240913,142400,166756050,18510,18510,18510,18510,0
|
|
20240913,142300,166756050,18510,18510,18510,18510,0
|
|
20240913,142200,166756050,18510,18510,18510,18510,0
|
|
20240913,142100,166756050,18510,18510,18510,18510,1
|
|
20240913,142000,166737540,18510,18510,18510,18510,0
|
|
20240913,141900,166737540,18510,18510,18510,18510,0
|
|
20240913,141800,166737540,18510,18510,18510,18510,0
|
|
20240913,141700,166737540,18510,18510,18510,18510,0
|
|
20240913,141600,166737540,18510,18510,18510,18510,0
|
|
20240913,141500,166737540,18510,18510,18510,18510,0
|
|
20240913,141400,166737540,18510,18510,18510,18510,1
|
|
20240913,141300,166719030,18520,18520,18520,18520,0
|
|
20240913,141200,166719030,18520,18520,18520,18520,0
|
|
20240913,141100,166719030,18520,18520,18520,18520,0
|
|
20240913,141000,166719030,18520,18520,18520,18520,0
|
|
20240913,140900,166719030,18520,18520,18520,18520,0
|
|
20240913,140800,166719030,18520,18520,18520,18520,0
|
|
20240913,140700,166719030,18520,18520,18520,18520,1
|
|
20240913,140600,166700510,18470,18470,18470,18470,2
|
|
20240913,140500,166663570,18520,18520,18520,18520,0
|
|
20240913,140400,166663570,18520,18520,18520,18520,0
|
|
20240913,140300,166663570,18520,18520,18520,18520,0
|
|
20240913,140200,166663570,18520,18520,18520,18520,0
|
|
20240913,140100,166663570,18520,18520,18520,18520,0
|
|
20240913,140000,166663570,18520,18520,18520,18520,1
|
|
20240913,135900,166645050,18470,18470,18470,18470,50
|
|
20240913,135800,165721550,18500,18500,18500,18500,0
|
|
20240913,135700,165721550,18500,18500,18500,18500,0
|
|
20240913,135600,165721550,18500,18500,18500,18500,0
|
|
20240913,135500,165721550,18500,18500,18500,18500,0
|
|
20240913,135400,165721550,18500,18500,18500,18500,1
|
|
20240913,135300,165703050,18500,18500,18500,18500,0
|
|
20240913,135200,165703050,18500,18520,18520,18470,198
|
|
20240913,135100,162037390,18470,18480,18520,18470,360
|
|
20240913,135000,155375590,18470,18470,18470,18470,3
|
|
20240913,134900,155320180,18480,18480,18480,18480,0
|
|
20240913,134800,155320180,18480,18480,18480,18480,0
|
|
20240913,134700,155320180,18480,18480,18480,18480,0
|
|
20240913,134600,155320180,18480,18480,18480,18480,0
|
|
20240913,134500,155320180,18480,18510,18510,18480,87
|
|
20240913,134400,153712390,18480,18480,18480,18480,0
|
|
20240913,134300,153712390,18480,18480,18480,18480,0
|
|
20240913,134200,153712390,18480,18520,18520,18480,2
|
|
20240913,134100,153675390,18520,18520,18520,18520,0
|
|
20240913,134000,153675390,18520,18520,18520,18520,1
|
|
20240913,133900,153656870,18520,18520,18520,18520,0
|
|
20240913,133800,153656870,18520,18520,18520,18520,0
|
|
20240913,133700,153656870,18520,18520,18520,18520,1
|
|
20240913,133600,153638350,18480,18480,18480,18480,0
|
|
20240913,133500,153638350,18480,18480,18480,18480,0
|
|
20240913,133400,153638350,18480,18490,18490,18480,27
|
|
20240913,133300,153139230,18520,18520,18520,18520,0
|
|
20240913,133200,153139230,18520,18520,18520,18520,0
|
|
20240913,133100,153139230,18520,18520,18520,18520,0
|
|
20240913,133000,153139230,18520,18520,18520,18520,0
|
|
20240913,132900,153139230,18520,18520,18520,18520,0
|
|
20240913,132800,153139230,18520,18520,18520,18520,1
|
|
20240913,132700,153120710,18520,18520,18520,18520,1
|
|
20240913,132600,153102190,18530,18530,18530,18530,0
|
|
20240913,132500,153102190,18530,18530,18530,18530,0
|
|
20240913,132400,153102190,18530,18530,18530,18530,0
|
|
20240913,132300,153102190,18530,18530,18530,18530,0
|
|
20240913,132200,153102190,18530,18530,18530,18530,0
|
|
20240913,132100,153102190,18530,18530,18530,18530,0
|
|
20240913,132000,153102190,18530,18530,18530,18530,0
|
|
20240913,131900,153102190,18530,18530,18530,18530,1
|
|
20240913,131800,153083660,18530,18530,18530,18530,0
|
|
20240913,131700,153083660,18530,18530,18530,18530,0
|
|
20240913,131600,153083660,18530,18500,18530,18490,3
|
|
20240913,131500,153028140,18500,18500,18500,18500,42
|
|
20240913,131400,152251140,18500,18500,18500,18500,20
|
|
20240913,131300,151881140,18500,18500,18500,18500,2
|
|
20240913,131200,151844140,18500,18500,18500,18500,0
|
|
20240913,131100,151844140,18500,18500,18500,18500,0
|
|
20240913,131000,151844140,18500,18500,18500,18500,0
|
|
20240913,130900,151844140,18500,18500,18500,18500,0
|
|
20240913,130800,151844140,18500,18500,18500,18500,0
|
|
20240913,130700,151844140,18500,18500,18500,18500,0
|
|
20240913,130600,151844140,18500,18500,18500,18500,0
|
|
20240913,130500,151844140,18500,18500,18500,18500,0
|
|
20240913,130400,151844140,18500,18500,18500,18500,0
|
|
20240913,130300,151844140,18500,18500,18500,18500,0
|
|
20240913,130200,151844140,18500,18500,18500,18500,0
|
|
20240913,130100,151844140,18500,18500,18500,18500,0
|
|
20240913,130000,151844140,18500,18530,18530,18500,3
|
|
20240913,125900,151788580,18500,18500,18500,18500,0
|
|
20240913,125800,151788580,18500,18500,18500,18500,0
|
|
20240913,125700,151788580,18500,18500,18500,18500,0
|
|
20240913,125600,151788580,18500,18500,18500,18500,0
|
|
20240913,125500,151788580,18500,18500,18500,18500,1
|
|
20240913,125400,151770080,18530,18530,18530,18530,0
|
|
20240913,125300,151770080,18530,18530,18530,18530,0
|
|
20240913,125200,151770080,18530,18530,18530,18530,0
|
|
20240913,125100,151770080,18530,18530,18530,18530,0
|
|
20240913,125000,151770080,18530,18530,18530,18530,0
|
|
20240913,124900,151770080,18530,18530,18530,18530,0
|
|
20240913,124800,151770080,18530,18530,18530,18530,1
|
|
20240913,124700,151751550,18490,18490,18490,18490,100
|
|
20240913,124600,149902550,18490,18490,18490,18490,0
|
|
20240913,124500,149902550,18490,18490,18490,18490,5
|
|
20240913,124400,149810100,18490,18490,18490,18490,0
|
|
20240913,124300,149810100,18490,18490,18490,18490,17
|
|
20240913,124200,149495770,18500,18500,18500,18500,0
|
|
20240913,124100,149495770,18500,18500,18500,18500,11
|
|
20240913,124000,149292270,18500,18500,18500,18500,17
|
|
20240913,123900,148977770,18500,18500,18500,18500,0
|
|
20240913,123800,148977770,18500,18500,18500,18500,0
|
|
20240913,123700,148977770,18500,18500,18500,18500,0
|
|
20240913,123600,148977770,18500,18500,18500,18500,0
|
|
20240913,123500,148977770,18500,18500,18500,18500,0
|
|
20240913,123400,148977770,18500,18500,18500,18500,0
|
|
20240913,123300,148977770,18500,18500,18500,18500,0
|
|
20240913,123200,148977770,18500,18500,18500,18500,1
|
|
20240913,123100,148959270,18490,18490,18490,18490,200
|
|
20240913,123000,145261270,18500,18500,18500,18500,0
|
|
20240913,122900,145261270,18500,18500,18500,18500,0
|
|
20240913,122800,145261270,18500,18500,18500,18500,5
|
|
20240913,122700,145168770,18500,18500,18500,18500,0
|
|
20240913,122600,145168770,18500,18500,18500,18500,0
|
|
20240913,122500,145168770,18500,18500,18500,18500,0
|
|
20240913,122400,145168770,18500,18500,18500,18500,0
|
|
20240913,122300,145168770,18500,18500,18500,18500,0
|
|
20240913,122200,145168770,18500,18500,18500,18500,0
|
|
20240913,122100,145168770,18500,18500,18500,18500,0
|
|
20240913,122000,145168770,18500,18500,18500,18500,0
|
|
20240913,121900,145168770,18500,18500,18500,18500,0
|
|
20240913,121800,145168770,18500,18500,18500,18500,0
|
|
20240913,121700,145168770,18500,18500,18500,18500,0
|
|
20240913,121600,145168770,18500,18500,18500,18500,0
|
|
20240913,121500,145168770,18500,18500,18500,18500,0
|
|
20240913,121400,145168770,18500,18500,18500,18500,1
|
|
20240913,121300,145150270,18490,18490,18490,18490,0
|
|
20240913,121200,145150270,18490,18490,18490,18490,0
|
|
20240913,121100,145150270,18490,18490,18490,18490,22
|
|
20240913,121000,144743490,18490,18490,18490,18490,105
|
|
20240913,120900,142802040,18500,18500,18500,18500,0
|
|
20240913,120800,142802040,18500,18500,18500,18500,3
|
|
20240913,120700,142746540,18500,18500,18500,18500,0
|
|
20240913,120600,142746540,18500,18500,18500,18500,0
|
|
20240913,120500,142746540,18500,18500,18500,18500,7
|
|
20240913,120400,142617040,18500,18500,18500,18500,0
|
|
20240913,120300,142617040,18500,18500,18500,18500,5
|
|
20240913,120200,142524540,18500,18500,18500,18500,0
|
|
20240913,120100,142524540,18500,18500,18500,18500,0
|
|
20240913,120000,142524540,18500,18500,18500,18500,0
|
|
20240913,115900,142524540,18500,18500,18500,18500,0
|
|
20240913,115800,142524540,18500,18500,18500,18500,78
|
|
20240913,115700,141081540,18500,18500,18500,18500,0
|
|
20240913,115600,141081540,18500,18500,18500,18500,0
|
|
20240913,115500,141081540,18500,18500,18500,18500,24
|
|
20240913,115400,140637540,18500,18500,18500,18500,0
|
|
20240913,115300,140637540,18500,18500,18500,18500,0
|
|
20240913,115200,140637540,18500,18500,18500,18500,0
|
|
20240913,115100,140637540,18500,18500,18500,18500,0
|
|
20240913,115000,140637540,18500,18500,18500,18500,2
|
|
20240913,114900,140600540,18490,18490,18490,18490,0
|
|
20240913,114800,140600540,18490,18490,18490,18490,0
|
|
20240913,114700,140600540,18490,18490,18490,18490,1
|
|
20240913,114600,140582050,18490,18490,18490,18490,0
|
|
20240913,114500,140582050,18490,18490,18490,18490,0
|
|
20240913,114400,140582050,18490,18490,18490,18490,0
|
|
20240913,114300,140582050,18490,18500,18530,18490,544
|
|
20240913,114200,130503290,18530,18530,18530,18530,0
|
|
20240913,114100,130503290,18530,18520,18530,18520,186
|
|
20240913,114000,127056750,18520,18520,18520,18520,6
|
|
20240913,113900,126945630,18520,18520,18520,18520,0
|
|
20240913,113800,126945630,18520,18520,18520,18520,0
|
|
20240913,113700,126945630,18520,18520,18520,18520,0
|
|
20240913,113600,126945630,18520,18520,18520,18520,0
|
|
20240913,113500,126945630,18520,18520,18520,18520,0
|
|
20240913,113400,126945630,18520,18520,18520,18520,0
|
|
20240913,113300,126945630,18520,18520,18520,18520,0
|
|
20240913,113200,126945630,18520,18520,18520,18520,96
|
|
20240913,113100,125167710,18520,18520,18520,18520,0
|
|
20240913,113000,125167710,18520,18520,18520,18520,5
|
|
20240913,112900,125075110,18530,18530,18530,18530,0
|
|
20240913,112800,125075110,18530,18530,18530,18530,0
|
|
20240913,112700,125075110,18530,18530,18530,18530,0
|
|
20240913,112600,125075110,18530,18530,18530,18530,0
|
|
20240913,112500,125075110,18530,18530,18530,18530,0
|
|
20240913,112400,125075110,18530,18530,18530,18530,0
|
|
20240913,112300,125075110,18530,18530,18530,18530,0
|
|
20240913,112200,125075110,18530,18530,18530,18530,10
|
|
20240913,112100,124889810,18530,18530,18530,18530,0
|
|
20240913,112000,124889810,18530,18530,18530,18530,0
|
|
20240913,111900,124889810,18530,18530,18530,18530,0
|
|
20240913,111800,124889810,18530,18530,18530,18530,0
|
|
20240913,111700,124889810,18530,18530,18530,18530,0
|
|
20240913,111600,124889810,18530,18530,18530,18530,0
|
|
20240913,111500,124889810,18530,18530,18530,18530,0
|
|
20240913,111400,124889810,18530,18530,18530,18530,0
|
|
20240913,111300,124889810,18530,18530,18530,18530,0
|
|
20240913,111200,124889810,18530,18530,18530,18530,0
|
|
20240913,111100,124889810,18530,18530,18530,18530,10
|
|
20240913,111000,124704510,18530,18530,18530,18530,0
|
|
20240913,110900,124704510,18530,18530,18530,18530,1
|
|
20240913,110800,124685980,18480,18500,18500,18480,28
|
|
20240913,110700,124168500,18530,18530,18530,18530,0
|
|
20240913,110600,124168500,18530,18530,18530,18530,0
|
|
20240913,110500,124168500,18530,18530,18530,18530,0
|
|
20240913,110400,124168500,18530,18530,18530,18530,0
|
|
20240913,110300,124168500,18530,18530,18530,18530,0
|
|
20240913,110200,124168500,18530,18530,18530,18530,0
|
|
20240913,110100,124168500,18530,18530,18530,18530,0
|
|
20240913,110000,124168500,18530,18530,18530,18530,0
|
|
20240913,105900,124168500,18530,18530,18530,18530,0
|
|
20240913,105800,124168500,18530,18530,18530,18530,0
|
|
20240913,105700,124168500,18530,18530,18530,18530,0
|
|
20240913,105600,124168500,18530,18530,18530,18530,0
|
|
20240913,105500,124168500,18530,18530,18530,18530,0
|
|
20240913,105400,124168500,18530,18530,18530,18530,0
|
|
20240913,105300,124168500,18530,18530,18530,18530,0
|
|
20240913,105200,124168500,18530,18530,18530,18530,0
|
|
20240913,105100,124168500,18530,18530,18530,18530,1
|
|
20240913,105000,124149970,18480,18480,18480,18480,0
|
|
20240913,104900,124149970,18480,18480,18480,18480,0
|
|
20240913,104800,124149970,18480,18480,18480,18480,0
|
|
20240913,104700,124149970,18480,18480,18480,18480,0
|
|
20240913,104600,124149970,18480,18480,18480,18480,0
|
|
20240913,104500,124149970,18480,18480,18480,18480,0
|
|
20240913,104400,124149970,18480,18480,18480,18480,0
|
|
20240913,104300,124149970,18480,18540,18540,18480,3
|
|
20240913,104200,124094470,18480,18480,18480,18480,0
|
|
20240913,104100,124094470,18480,18480,18480,18480,0
|
|
20240913,104000,124094470,18480,18480,18480,18480,0
|
|
20240913,103900,124094470,18480,18480,18480,18480,0
|
|
20240913,103800,124094470,18480,18480,18480,18480,0
|
|
20240913,103700,124094470,18480,18480,18480,18480,0
|
|
20240913,103600,124094470,18480,18480,18480,18480,17
|
|
20240913,103500,123780310,18470,18470,18470,18470,0
|
|
20240913,103400,123780310,18470,18470,18470,18470,0
|
|
20240913,103300,123780310,18470,18470,18470,18470,0
|
|
20240913,103200,123780310,18470,18470,18470,18470,4
|
|
20240913,103100,123706430,18460,18460,18460,18460,0
|
|
20240913,103000,123706430,18460,18460,18460,18460,0
|
|
20240913,102900,123706430,18460,18460,18460,18460,0
|
|
20240913,102800,123706430,18460,18460,18460,18460,0
|
|
20240913,102700,123706430,18460,18460,18460,18460,16
|
|
20240913,102600,123411070,18460,18460,18460,18460,0
|
|
20240913,102500,123411070,18460,18460,18460,18460,0
|
|
20240913,102400,123411070,18460,18460,18460,18460,0
|
|
20240913,102300,123411070,18460,18460,18460,18460,0
|
|
20240913,102200,123411070,18460,18460,18460,18460,0
|
|
20240913,102100,123411070,18460,18460,18460,18460,21
|
|
20240913,102000,123023410,18550,18550,18550,18550,0
|
|
20240913,101900,123023410,18550,18550,18550,18550,0
|
|
20240913,101800,123023410,18550,18550,18550,18550,1
|
|
20240913,101700,123004860,18460,18460,18460,18460,4
|
|
20240913,101600,122931020,18480,18480,18480,18460,9
|
|
20240913,101500,122764760,18560,18560,18560,18560,0
|
|
20240913,101400,122764760,18560,18560,18560,18560,12
|
|
20240913,101300,122542040,18560,18560,18560,18560,0
|
|
20240913,101200,122542040,18560,18560,18560,18560,0
|
|
20240913,101100,122542040,18560,18560,18560,18560,2
|
|
20240913,101000,122504920,18560,18560,18560,18560,0
|
|
20240913,100900,122504920,18560,18560,18560,18560,0
|
|
20240913,100800,122504920,18560,18560,18560,18560,0
|
|
20240913,100700,122504920,18560,18560,18560,18560,0
|
|
20240913,100600,122504920,18560,18560,18560,18560,0
|
|
20240913,100500,122504920,18560,18560,18560,18560,1
|
|
20240913,100400,122486360,18560,18560,18560,18560,0
|
|
20240913,100300,122486360,18560,18560,18560,18560,2
|
|
20240913,100200,122449240,18460,18470,18470,18460,500
|
|
20240913,100100,113219200,18480,18480,18480,18480,101
|
|
20240913,100000,111352720,18480,18570,18570,18480,14
|
|
20240913,095900,111093900,18570,18500,18570,18500,370
|
|
20240913,095800,104231620,18500,18500,18500,18500,107
|
|
20240913,095700,102252120,18560,18560,18560,18560,50
|
|
20240913,095600,101324120,18560,18560,18560,18560,0
|
|
20240913,095500,101324120,18560,18560,18560,18560,0
|
|
20240913,095400,101324120,18560,18560,18560,18560,0
|
|
20240913,095300,101324120,18560,18560,18560,18560,0
|
|
20240913,095200,101324120,18560,18560,18560,18560,0
|
|
20240913,095100,101324120,18560,18560,18560,18560,0
|
|
20240913,095000,101324120,18560,18560,18560,18560,0
|
|
20240913,094900,101324120,18560,18560,18560,18560,1
|
|
20240913,094800,101305560,18500,18500,18500,18500,0
|
|
20240913,094700,101305560,18500,18500,18500,18500,23
|
|
20240913,094600,100880060,18560,18560,18560,18560,0
|
|
20240913,094500,100880060,18560,18560,18560,18560,0
|
|
20240913,094400,100880060,18560,18560,18560,18560,0
|
|
20240913,094300,100880060,18560,18560,18560,18560,0
|
|
20240913,094200,100880060,18560,18500,18560,18500,116
|
|
20240913,094100,98733700,18560,18560,18560,18560,0
|
|
20240913,094000,98733700,18560,18560,18560,18560,5
|
|
20240913,093900,98640900,18560,18560,18560,18560,0
|
|
20240913,093800,98640900,18560,18560,18560,18560,0
|
|
20240913,093700,98640900,18560,18560,18560,18560,0
|
|
20240913,093600,98640900,18560,18570,18570,18500,47
|
|
20240913,093500,97771130,18570,18570,18570,18570,1
|
|
20240913,093400,97752560,18570,18570,18570,18570,1
|
|
20240913,093300,97733990,18570,18510,18570,18500,278
|
|
20240913,093200,92589940,18570,18570,18570,18510,110
|
|
20240913,093100,90552210,18570,18570,18570,18570,26
|
|
20240913,093000,90069390,18570,18560,18570,18560,100
|
|
20240913,092900,88212690,18570,18570,18570,18570,0
|
|
20240913,092800,88212690,18570,18570,18570,18570,5
|
|
20240913,092700,88119840,18580,18580,18580,18580,0
|
|
20240913,092600,88119840,18580,18580,18580,18580,4
|
|
20240913,092500,88045520,18580,18580,18580,18580,0
|
|
20240913,092400,88045520,18580,18540,18580,18540,767
|
|
20240913,092300,73825240,18540,18540,18540,18540,0
|
|
20240913,092200,73825240,18540,18570,18570,18540,6
|
|
20240913,092100,73713940,18580,18580,18580,18580,2
|
|
20240913,092000,73676780,18580,18580,18580,18580,329
|
|
20240913,091900,67563960,18590,18590,18590,18590,0
|
|
20240913,091800,67563960,18590,18540,18590,18540,1421
|
|
20240913,091700,41189270,18560,18560,18560,18560,0
|
|
20240913,091600,41189270,18560,18560,18560,18560,194
|
|
20240913,091500,37588630,18500,18500,18500,18500,23
|
|
20240913,091400,37163130,18500,18560,18570,18500,8
|
|
20240913,091300,37014940,18500,18500,18500,18500,0
|
|
20240913,091200,37014940,18500,18500,18500,18500,30
|
|
20240913,091100,36459940,18500,18570,18580,18500,45
|
|
20240913,091000,35625620,18580,18520,18580,18520,1145
|
|
20240913,090900,14378250,18500,18530,18530,18430,78
|
|
20240913,090800,12936870,18530,18520,18530,18520,232
|
|
20240913,090700,8639810,18430,18430,18430,18430,0
|
|
20240913,090600,8639810,18430,18430,18430,18430,45
|
|
20240913,090500,7810460,18400,18400,18400,18400,19
|
|
20240913,090400,7460860,18530,18530,18530,18530,8
|
|
20240913,090300,7312620,18550,18550,18550,18550,1
|
|
20240913,090200,7294070,18550,18550,18550,18550,1
|
|
20240913,090100,7275520,18560,18560,18560,18560,0
|
|
20240913,090000,7275520,18560,18560,18560,18560,392
|