643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194000,754071400,15950,15950,15950,15950,782
|
|
20240902,193900,754071400,15950,15950,15950,15950,0
|
|
20240902,193800,754071400,15950,15950,15950,15950,0
|
|
20240902,193700,754071400,15950,15950,15950,15950,0
|
|
20240902,193600,754071400,15950,15950,15950,15950,0
|
|
20240902,193500,754071400,15950,15950,15950,15950,0
|
|
20240902,193400,754071400,15950,15950,15950,15950,0
|
|
20240902,193300,754071400,15950,15950,15950,15950,0
|
|
20240902,193200,754071400,15950,15950,15950,15950,0
|
|
20240902,193100,754071400,15950,15950,15950,15950,0
|
|
20240902,193000,754071400,15950,15950,15950,15950,0
|
|
20240902,192900,754071400,15950,15950,15950,15950,0
|
|
20240902,192800,754071400,15950,15950,15950,15950,0
|
|
20240902,192700,754071400,15950,15950,15950,15950,0
|
|
20240902,192600,754071400,15950,15950,15950,15950,0
|
|
20240902,192500,754071400,15950,15950,15950,15950,0
|
|
20240902,192400,754071400,15950,15950,15950,15950,0
|
|
20240902,192300,754071400,15950,15950,15950,15950,0
|
|
20240902,192200,754071400,15950,15950,15950,15950,0
|
|
20240902,192100,754071400,15950,15950,15950,15950,0
|
|
20240902,192000,754071400,15950,15950,15950,15950,0
|
|
20240902,191900,754071400,15950,15950,15950,15950,0
|
|
20240902,191800,754071400,15950,15950,15950,15950,0
|
|
20240902,191700,754071400,15950,15950,15950,15950,0
|
|
20240902,191600,754071400,15950,15950,15950,15950,0
|
|
20240902,191500,754071400,15950,15950,15950,15950,0
|
|
20240902,191400,754071400,15950,15950,15950,15950,0
|
|
20240902,191300,754071400,15950,15950,15950,15950,0
|
|
20240902,191200,754071400,15950,15950,15950,15950,0
|
|
20240902,191100,754071400,15950,15950,15950,15950,0
|
|
20240902,191000,754071400,15950,15950,15950,15950,782
|
|
20240902,190900,754071400,15950,15950,15950,15950,0
|
|
20240902,190800,754071400,15950,15950,15950,15950,0
|
|
20240902,190700,754071400,15950,15950,15950,15950,0
|
|
20240902,190600,754071400,15950,15950,15950,15950,0
|
|
20240902,190500,754071400,15950,15950,15950,15950,0
|
|
20240902,190400,754071400,15950,15950,15950,15950,0
|
|
20240902,190300,754071400,15950,15950,15950,15950,0
|
|
20240902,190200,754071400,15950,15950,15950,15950,0
|
|
20240902,190100,754071400,15950,15950,15950,15950,0
|
|
20240902,190000,754071400,15950,15950,15950,15950,0
|
|
20240902,185900,754071400,15950,15950,15950,15950,0
|
|
20240902,185800,754071400,15950,15950,15950,15950,0
|
|
20240902,185700,754071400,15950,15950,15950,15950,0
|
|
20240902,185600,754071400,15950,15950,15950,15950,0
|
|
20240902,185500,754071400,15950,15950,15950,15950,0
|
|
20240902,185400,754071400,15950,15950,15950,15950,0
|
|
20240902,185300,754071400,15950,15950,15950,15950,0
|
|
20240902,185200,754071400,15950,15950,15950,15950,0
|
|
20240902,185100,754071400,15950,15950,15950,15950,0
|
|
20240902,185000,754071400,15950,15950,15950,15950,0
|
|
20240902,184900,754071400,15950,15950,15950,15950,0
|
|
20240902,184800,754071400,15950,15950,15950,15950,0
|
|
20240902,184700,754071400,15950,15950,15950,15950,0
|
|
20240902,184600,754071400,15950,15950,15950,15950,0
|
|
20240902,184500,754071400,15950,15950,15950,15950,0
|
|
20240902,184400,754071400,15950,15950,15950,15950,0
|
|
20240902,184300,754071400,15950,15950,15950,15950,0
|
|
20240902,184200,754071400,15950,15950,15950,15950,0
|
|
20240902,184100,754071400,15950,15950,15950,15950,0
|
|
20240902,184000,754071400,15950,15950,15950,15950,782
|
|
20240902,183900,754071400,15950,15950,15950,15950,0
|
|
20240902,183800,754071400,15950,15950,15950,15950,0
|
|
20240902,183700,754071400,15950,15950,15950,15950,0
|
|
20240902,183600,754071400,15950,15950,15950,15950,0
|
|
20240902,183500,754071400,15950,15950,15950,15950,0
|
|
20240902,183400,754071400,15950,15950,15950,15950,0
|
|
20240902,183300,754071400,15950,15950,15950,15950,0
|
|
20240902,183200,754071400,15950,15950,15950,15950,0
|
|
20240902,183100,754071400,15950,15950,15950,15950,0
|
|
20240902,183000,754071400,15950,15950,15950,15950,0
|
|
20240902,182900,754071400,15950,15950,15950,15950,0
|
|
20240902,182800,754071400,15950,15950,15950,15950,0
|
|
20240902,182700,754071400,15950,15950,15950,15950,0
|
|
20240902,182600,754071400,15950,15950,15950,15950,0
|
|
20240902,182500,754071400,15950,15950,15950,15950,0
|
|
20240902,182400,754071400,15950,15950,15950,15950,0
|
|
20240902,182300,754071400,15950,15950,15950,15950,0
|
|
20240902,182200,754071400,15950,15950,15950,15950,0
|
|
20240902,182100,754071400,15950,15950,15950,15950,0
|
|
20240902,182000,754071400,15950,15950,15950,15950,0
|
|
20240902,181900,754071400,15950,15950,15950,15950,0
|
|
20240902,181800,754071400,15950,15950,15950,15950,0
|
|
20240902,181700,754071400,15950,15950,15950,15950,0
|
|
20240902,181600,754071400,15950,15950,15950,15950,0
|
|
20240902,181500,754071400,15950,15950,15950,15950,0
|
|
20240902,181400,754071400,15950,15950,15950,15950,0
|
|
20240902,181300,754071400,15950,15950,15950,15950,0
|
|
20240902,181200,754071400,15950,15950,15950,15950,0
|
|
20240902,181100,754071400,15950,15950,15950,15950,0
|
|
20240902,181000,754071400,15950,15950,15950,15950,782
|
|
20240902,180900,754071400,15950,15950,15950,15950,0
|
|
20240902,180800,754071400,15950,15950,15950,15950,0
|
|
20240902,180700,754071400,15950,15950,15950,15950,0
|
|
20240902,180600,754071400,15950,15950,15950,15950,0
|
|
20240902,180500,754071400,15950,15950,15950,15950,0
|
|
20240902,180400,754071400,15950,15950,15950,15950,0
|
|
20240902,180300,754071400,15950,15950,15950,15950,0
|
|
20240902,180200,754071400,15950,15950,15950,15950,0
|
|
20240902,180100,754071400,15950,15950,15950,15950,0
|
|
20240902,180000,754071400,15950,15950,15950,15950,0
|
|
20240902,175900,754071400,15950,15950,15950,15950,0
|
|
20240902,175800,754071400,15950,15950,15950,15950,0
|
|
20240902,175700,754071400,15950,15950,15950,15950,0
|
|
20240902,175600,754071400,15950,15950,15950,15950,0
|
|
20240902,175500,754071400,15950,15950,15950,15950,0
|
|
20240902,175400,754071400,15950,15950,15950,15950,0
|
|
20240902,175300,754071400,15950,15950,15950,15950,0
|
|
20240902,175200,754071400,15950,15950,15950,15950,0
|
|
20240902,175100,754071400,15950,15950,15950,15950,0
|
|
20240902,175000,754071400,15950,15950,15950,15950,0
|
|
20240902,174900,754071400,15950,15950,15950,15950,0
|
|
20240902,174800,754071400,15950,15950,15950,15950,0
|
|
20240902,174700,754071400,15950,15950,15950,15950,0
|
|
20240902,174600,754071400,15950,15950,15950,15950,0
|
|
20240902,174500,754071400,15950,15950,15950,15950,0
|
|
20240902,174400,754071400,15950,15950,15950,15950,0
|
|
20240902,174300,754071400,15950,15950,15950,15950,0
|
|
20240902,174200,754071400,15950,15950,15950,15950,0
|
|
20240902,174100,754071400,15950,15950,15950,15950,0
|
|
20240902,174000,754071400,15950,15950,15950,15950,782
|
|
20240902,173900,754071400,15950,15950,15950,15950,0
|
|
20240902,173800,754071400,15950,15950,15950,15950,0
|
|
20240902,173700,754071400,15950,15950,15950,15950,0
|
|
20240902,173600,754071400,15950,15950,15950,15950,0
|
|
20240902,173500,754071400,15950,15950,15950,15950,0
|
|
20240902,173400,754071400,15950,15950,15950,15950,0
|
|
20240902,173300,754071400,15950,15950,15950,15950,0
|
|
20240902,173200,754071400,15950,15950,15950,15950,0
|
|
20240902,173100,754071400,15950,15950,15950,15950,0
|
|
20240902,173000,754071400,15950,15950,15950,15950,0
|
|
20240902,172900,754071400,15950,15950,15950,15950,0
|
|
20240902,172800,754071400,15950,15950,15950,15950,0
|
|
20240902,172700,754071400,15950,15950,15950,15950,0
|
|
20240902,172600,754071400,15950,15950,15950,15950,0
|
|
20240902,172500,754071400,15950,15950,15950,15950,0
|
|
20240902,172400,754071400,15950,15950,15950,15950,0
|
|
20240902,172300,754071400,15950,15950,15950,15950,0
|
|
20240902,172200,754071400,15950,15950,15950,15950,0
|
|
20240902,172100,754071400,15950,15950,15950,15950,0
|
|
20240902,172000,754071400,15950,15950,15950,15950,0
|
|
20240902,171900,754071400,15950,15950,15950,15950,0
|
|
20240902,171800,754071400,15950,15950,15950,15950,0
|
|
20240902,171700,754071400,15950,15950,15950,15950,0
|
|
20240902,171600,754071400,15950,15950,15950,15950,0
|
|
20240902,171500,754071400,15950,15950,15950,15950,0
|
|
20240902,171400,754071400,15950,15950,15950,15950,0
|
|
20240902,171300,754071400,15950,15950,15950,15950,0
|
|
20240902,171200,754071400,15950,15950,15950,15950,0
|
|
20240902,171100,754071400,15950,15950,15950,15950,0
|
|
20240902,171000,754071400,15950,15950,15950,15950,782
|
|
20240902,170900,754071400,15950,15950,15950,15950,0
|
|
20240902,170800,754071400,15950,15950,15950,15950,0
|
|
20240902,170700,754071400,15950,15950,15950,15950,0
|
|
20240902,170600,754071400,15950,15950,15950,15950,0
|
|
20240902,170500,754071400,15950,15950,15950,15950,0
|
|
20240902,170400,754071400,15950,15950,15950,15950,0
|
|
20240902,170300,754071400,15950,15950,15950,15950,0
|
|
20240902,170200,754071400,15950,15950,15950,15950,0
|
|
20240902,170100,754071400,15950,15950,15950,15950,0
|
|
20240902,170000,754071400,15950,15950,15950,15950,0
|
|
20240902,165900,754071400,15950,15950,15950,15950,0
|
|
20240902,165800,754071400,15950,15950,15950,15950,0
|
|
20240902,165700,754071400,15950,15950,15950,15950,0
|
|
20240902,165600,754071400,15950,15950,15950,15950,0
|
|
20240902,165500,754071400,15950,15950,15950,15950,0
|
|
20240902,165400,754071400,15950,15950,15950,15950,0
|
|
20240902,165300,754071400,15950,15950,15950,15950,0
|
|
20240902,165200,754071400,15950,15950,15950,15950,0
|
|
20240902,165100,754071400,15950,15950,15950,15950,0
|
|
20240902,165000,754071400,15950,15950,15950,15950,0
|
|
20240902,164900,754071400,15950,15950,15950,15950,0
|
|
20240902,164800,754071400,15950,15950,15950,15950,0
|
|
20240902,164700,754071400,15950,15950,15950,15950,0
|
|
20240902,164600,754071400,15950,15950,15950,15950,0
|
|
20240902,164500,754071400,15950,15950,15950,15950,0
|
|
20240902,164400,754071400,15950,15950,15950,15950,0
|
|
20240902,164300,754071400,15950,15950,15950,15950,0
|
|
20240902,164200,754071400,15950,15950,15950,15950,0
|
|
20240902,164100,754071400,15950,15950,15950,15950,0
|
|
20240902,164000,754071400,15950,15950,15950,15950,782
|
|
20240902,163900,754071400,15950,15950,15950,15950,0
|
|
20240902,163800,754071400,15950,15950,15950,15950,0
|
|
20240902,163700,754071400,15950,15950,15950,15950,0
|
|
20240902,163600,754071400,15950,15950,15950,15950,0
|
|
20240902,163500,754071400,15950,15950,15950,15950,0
|
|
20240902,163400,754071400,15950,15950,15950,15950,0
|
|
20240902,163300,754071400,15950,15950,15950,15950,0
|
|
20240902,163200,754071400,15950,15950,15950,15950,0
|
|
20240902,163100,754071400,15950,15950,15950,15950,0
|
|
20240902,163000,754071400,15950,15950,15950,15950,0
|
|
20240902,162900,754071400,15950,15950,15950,15950,0
|
|
20240902,162800,754071400,15950,15950,15950,15950,0
|
|
20240902,162700,754071400,15950,15950,15950,15950,0
|
|
20240902,162600,754071400,15950,15950,15950,15950,0
|
|
20240902,162500,754071400,15950,15950,15950,15950,0
|
|
20240902,162400,754071400,15950,15950,15950,15950,0
|
|
20240902,162300,754071400,15950,15950,15950,15950,0
|
|
20240902,162200,754071400,15950,15950,15950,15950,0
|
|
20240902,162100,754071400,15950,15950,15950,15950,0
|
|
20240902,162000,754071400,15950,15950,15950,15950,0
|
|
20240902,161900,754071400,15950,15950,15950,15950,0
|
|
20240902,161800,754071400,15950,15950,15950,15950,0
|
|
20240902,161700,754071400,15950,15950,15950,15950,0
|
|
20240902,161600,754071400,15950,15950,15950,15950,0
|
|
20240902,161500,754071400,15950,15950,15950,15950,0
|
|
20240902,161400,754071400,15950,15950,15950,15950,0
|
|
20240902,161300,754071400,15950,15950,15950,15950,0
|
|
20240902,161200,754071400,15950,15950,15950,15950,0
|
|
20240902,161100,754071400,15950,15950,15950,15950,0
|
|
20240902,161000,754071400,15950,15950,15950,15950,782
|
|
20240902,160900,754071400,15950,15950,15950,15950,0
|
|
20240902,160800,754071400,15950,15950,15950,15950,0
|
|
20240902,160700,754071400,15950,15950,15950,15950,0
|
|
20240902,160600,754071400,15950,15950,15950,15950,0
|
|
20240902,160500,754071400,15950,15950,15950,15950,0
|
|
20240902,160400,754071400,15950,15950,15950,15950,0
|
|
20240902,160300,754071400,15950,15950,15950,15950,0
|
|
20240902,160200,754071400,15950,15950,15950,15950,0
|
|
20240902,160100,754071400,15950,15950,15950,15950,0
|
|
20240902,160000,754071400,15950,15950,15950,15950,0
|
|
20240902,155900,754071400,15950,15950,15950,15950,0
|
|
20240902,155800,754071400,15950,15950,15950,15950,0
|
|
20240902,155700,754071400,15950,15950,15950,15950,0
|
|
20240902,155600,754071400,15950,15950,15950,15950,0
|
|
20240902,155500,754071400,15950,15950,15950,15950,0
|
|
20240902,155400,754071400,15950,15950,15950,15950,0
|
|
20240902,155300,754071400,15950,15950,15950,15950,0
|
|
20240902,155200,754071400,15950,15950,15950,15950,0
|
|
20240902,155100,754071400,15950,15950,15950,15950,0
|
|
20240902,155000,754071400,15950,15950,15950,15950,0
|
|
20240902,154900,754071400,15950,15950,15950,15950,0
|
|
20240902,154800,754071400,15950,15950,15950,15950,0
|
|
20240902,154700,754071400,15950,15950,15950,15950,0
|
|
20240902,154600,754071400,15950,15950,15950,15950,0
|
|
20240902,154500,754071400,15950,15950,15950,15950,0
|
|
20240902,154400,754071400,15950,15950,15950,15950,0
|
|
20240902,154300,754071400,15950,15950,15950,15950,0
|
|
20240902,154200,754071400,15950,15950,15950,15950,0
|
|
20240902,154100,754071400,15950,15950,15950,15950,0
|
|
20240902,154000,754071400,15950,15950,15950,15950,782
|
|
20240902,153900,754071400,15950,15950,15950,15950,0
|
|
20240902,153800,754071400,15950,15950,15950,15950,0
|
|
20240902,153700,754071400,15950,15950,15950,15950,0
|
|
20240902,153600,754071400,15950,15950,15950,15950,0
|
|
20240902,153500,754071400,15950,15950,15950,15950,0
|
|
20240902,153400,754071400,15950,15950,15950,15950,0
|
|
20240902,153300,754071400,15950,15950,15950,15950,0
|
|
20240902,153200,754071400,15950,15950,15950,15950,0
|
|
20240902,153100,754071400,15950,15950,15950,15950,0
|
|
20240902,153000,754071400,15950,15950,15950,15950,782
|
|
20240902,152900,741598500,15940,15940,15940,15940,0
|
|
20240902,152800,741598500,15940,15940,15940,15940,0
|
|
20240902,152700,741598500,15940,15940,15940,15940,0
|
|
20240902,152600,741598500,15940,15940,15940,15940,0
|
|
20240902,152500,741598500,15940,15940,15940,15940,0
|
|
20240902,152400,741598500,15940,15940,15940,15940,0
|
|
20240902,152300,741598500,15940,15940,15940,15940,0
|
|
20240902,152200,741598500,15940,15940,15940,15940,0
|
|
20240902,152100,741598500,15940,15940,15940,15940,0
|
|
20240902,152000,741598500,15940,15940,15940,15940,0
|
|
20240902,151900,741598500,15940,15940,15940,15940,2
|
|
20240902,151800,741566620,16010,16010,16010,16010,2
|
|
20240902,151700,741534600,15940,15970,16020,15940,236
|
|
20240902,151600,737756750,16010,16010,16010,16010,109
|
|
20240902,151500,736011660,15960,16010,16010,15960,3
|
|
20240902,151400,735963680,16010,16010,16010,15950,74
|
|
20240902,151300,734779000,15950,15970,16010,15950,194
|
|
20240902,151200,731682500,16020,16010,16020,15950,91
|
|
20240902,151100,730225360,16010,15970,16010,15970,51
|
|
20240902,151000,729410490,16010,15990,16020,15970,222
|
|
20240902,150900,725860070,16020,16010,16020,16010,111
|
|
20240902,150800,724082470,15970,15970,16010,15970,49
|
|
20240902,150700,723299650,15960,15970,16010,15960,116
|
|
20240902,150600,721444340,15950,15970,16020,15950,48
|
|
20240902,150500,720677700,16020,15960,16020,15950,105
|
|
20240902,150400,718998500,15950,15940,15970,15940,7
|
|
20240902,150300,718886780,16030,15880,16030,15880,199
|
|
20240902,150200,715712230,15870,15890,15890,15870,58
|
|
20240902,150100,714791250,15890,15930,15930,15890,2038
|
|
20240902,150000,682348750,15930,16010,16010,15930,244
|
|
20240902,145900,678450120,16010,16010,16010,16000,48
|
|
20240902,145800,677681650,15990,16000,16000,15990,108
|
|
20240902,145700,675953660,16000,15980,16000,15980,150
|
|
20240902,145600,673554360,16000,16010,16010,16000,48
|
|
20240902,145500,672785960,16010,16020,16020,16010,32
|
|
20240902,145400,672273610,16020,16030,16030,16010,252
|
|
20240902,145300,668235180,16030,16040,16040,16030,44
|
|
20240902,145200,667529840,16040,16030,16040,16030,106
|
|
20240902,145100,665829610,16040,16040,16040,16030,180
|
|
20240902,145000,662942420,16040,16030,16040,16030,44
|
|
20240902,144900,662236670,16040,16030,16040,16030,116
|
|
20240902,144800,660377110,16040,16040,16040,16040,121
|
|
20240902,144700,658436270,16030,16040,16040,16030,115
|
|
20240902,144600,656591680,16030,16040,16040,16030,147
|
|
20240902,144500,654233810,16040,16020,16040,16020,154
|
|
20240902,144400,651764960,16020,16020,16020,16010,43
|
|
20240902,144300,651076110,16020,16020,16020,16010,117
|
|
20240902,144200,649201780,16020,16000,16020,16000,95
|
|
20240902,144100,647680170,16010,16010,16010,16010,78
|
|
20240902,144000,646431390,16000,16010,16010,16000,69
|
|
20240902,143900,645326710,16000,16010,16010,16000,62
|
|
20240902,143800,644334680,16010,15990,16010,15990,338
|
|
20240902,143700,638926650,16000,16000,16000,15990,51
|
|
20240902,143600,638110660,16000,15990,16000,15980,105
|
|
20240902,143500,636431830,16000,15990,16000,15980,110
|
|
20240902,143400,634672890,15990,16000,16000,15990,8
|
|
20240902,143300,634544920,16000,15990,16000,15970,116
|
|
20240902,143200,632690520,16000,15980,16000,15980,191
|
|
20240902,143100,629638260,16000,15970,16000,15970,20
|
|
20240902,143000,629318800,15970,15980,15980,15950,109
|
|
20240902,142900,627579240,15990,15970,16010,15960,207
|
|
20240902,142800,624271000,15980,15970,15980,15970,46
|
|
20240902,142700,623535930,15980,15990,15990,15970,86
|
|
20240902,142600,622161670,16010,16010,16010,15980,145
|
|
20240902,142500,619843300,16020,16000,16020,16000,106
|
|
20240902,142400,618147260,16000,15970,16000,15970,10
|
|
20240902,142300,617987440,15970,15960,15980,15960,300
|
|
20240902,142200,613197620,15970,15970,15970,15920,87
|
|
20240902,142100,611811100,15980,15980,16000,15980,90
|
|
20240902,142000,610372780,15990,16000,16010,15990,178
|
|
20240902,141900,607525810,16010,16010,16010,15990,83
|
|
20240902,141800,606198080,16000,16020,16020,16000,124
|
|
20240902,141700,604212970,16030,16010,16030,16010,142
|
|
20240902,141600,601938400,16040,16030,16040,16020,104
|
|
20240902,141500,600271850,16040,16040,16050,16040,121
|
|
20240902,141400,598331000,16050,16040,16050,16030,104
|
|
20240902,141300,596663220,16050,16010,16050,16010,85
|
|
20240902,141200,595302330,16010,16000,16010,16000,73
|
|
20240902,141100,594133930,16010,16000,16010,15990,70
|
|
20240902,141000,593014230,15990,16000,16000,15990,72
|
|
20240902,140900,591862560,16000,16000,16000,16000,63
|
|
20240902,140800,590854560,15990,15990,16000,15980,181
|
|
20240902,140700,587960960,16010,15990,16010,15980,45
|
|
20240902,140600,587241430,16030,15990,16030,15990,89
|
|
20240902,140500,585816920,15990,16030,16040,15990,137
|
|
20240902,140400,583623000,16050,16030,16050,16030,141
|
|
20240902,140300,581361610,16040,16050,16050,16040,69
|
|
20240902,140200,580254820,16050,16040,16050,16040,141
|
|
20240902,140100,577992100,16050,16050,16050,16040,137
|
|
20240902,140000,575793400,16040,16040,16040,16030,91
|
|
20240902,135900,574334080,16040,16050,16050,16040,110
|
|
20240902,135800,572568590,16040,16050,16050,16040,246
|
|
20240902,135700,568620620,16050,16040,16050,16040,141
|
|
20240902,135600,566357900,16050,16040,16050,16040,132
|
|
20240902,135500,564240150,16050,16050,16050,16040,142
|
|
20240902,135400,561961380,16050,16050,16050,16040,48
|
|
20240902,135300,561191010,16050,16050,16050,16040,141
|
|
20240902,135200,558928290,16050,16040,16050,16040,186
|
|
20240902,135100,555943770,16020,16030,16030,16020,130
|
|
20240902,135000,553860750,16050,16050,16050,16040,732
|
|
20240902,134900,542112980,16050,16020,16050,16020,49
|
|
20240902,134800,541327640,16020,16040,16050,16020,314
|
|
20240902,134700,536292250,16050,16050,16050,16050,0
|
|
20240902,134600,536292250,16050,15970,16050,15970,370
|
|
20240902,134500,530368490,15970,15950,15970,15940,204
|
|
20240902,134400,527112960,15950,15930,15950,15930,164
|
|
20240902,134300,524498520,15940,15910,15940,15910,120
|
|
20240902,134200,522587580,15910,15890,15910,15890,62
|
|
20240902,134100,521602250,15900,15900,15900,15890,108
|
|
20240902,134000,519885700,15920,15880,15920,15880,19
|
|
20240902,133900,519583940,15830,15810,15830,15810,1024
|
|
20240902,133800,503375320,15810,15810,15820,15810,42
|
|
20240902,133700,502711280,15810,15810,15810,15800,134
|
|
20240902,133600,500593110,15830,15780,15830,15780,1923
|
|
20240902,133500,470157340,15770,15750,15770,15750,44
|
|
20240902,133400,469463480,15730,15720,15740,15720,96
|
|
20240902,133300,467953820,15710,15710,15710,15710,71
|
|
20240902,133200,466838410,15730,15720,15730,15720,112
|
|
20240902,133100,465077110,15730,15730,15730,15730,10
|
|
20240902,133000,464919810,15730,15660,15730,15660,36
|
|
20240902,132900,464355970,15670,15660,15670,15660,90
|
|
20240902,132800,462946290,15670,15670,15670,15670,90
|
|
20240902,132700,461535990,15670,15700,15710,15660,1146
|
|
20240902,132600,443572220,15690,15690,15690,15690,52
|
|
20240902,132500,442756340,15690,15700,15700,15690,44
|
|
20240902,132400,442065840,15710,15700,15710,15700,32
|
|
20240902,132300,441563390,15690,15700,15700,15690,51
|
|
20240902,132200,440763100,15700,15700,15700,15700,35
|
|
20240902,132100,440213600,15700,15710,15710,15700,73
|
|
20240902,132000,439067100,15700,15700,15700,15700,76
|
|
20240902,131900,437873900,15710,15710,15710,15710,15
|
|
20240902,131800,437638250,15710,15730,15730,15700,854
|
|
20240902,131700,424222820,15730,15730,15730,15730,5
|
|
20240902,131600,424144170,15730,15730,15730,15730,84
|
|
20240902,131500,422822850,15740,15740,15740,15740,5
|
|
20240902,131400,422744150,15720,15720,15720,15720,6
|
|
20240902,131300,422649830,15720,15720,15720,15710,101
|
|
20240902,131200,421062820,15720,15720,15720,15720,125
|
|
20240902,131100,419097820,15720,15710,15720,15710,105
|
|
20240902,131000,417447550,15730,15730,15730,15730,42
|
|
20240902,130900,416786890,15730,15790,15790,15730,161
|
|
20240902,130800,414254300,15730,15720,15730,15720,155
|
|
20240902,130700,411816790,15710,15720,15730,15710,359
|
|
20240902,130600,406174590,15730,15730,15730,15730,11
|
|
20240902,130500,406001560,15730,15730,15730,15730,95
|
|
20240902,130400,404507210,15710,15710,15710,15710,230
|
|
20240902,130300,400893910,15720,15720,15720,15720,48
|
|
20240902,130200,400139350,15700,15730,15730,15700,698
|
|
20240902,130100,389170720,15740,15770,15770,15740,614
|
|
20240902,130000,379499090,15780,15780,15780,15780,0
|
|
20240902,125900,379499090,15780,15780,15780,15780,41
|
|
20240902,125800,378852110,15780,15770,15780,15770,43
|
|
20240902,125700,378173900,15780,15780,15780,15780,0
|
|
20240902,125600,378173900,15780,15780,15780,15770,100
|
|
20240902,125500,376595930,15810,15810,15810,15810,2
|
|
20240902,125400,376564310,15760,15760,15760,15760,0
|
|
20240902,125300,376564310,15760,15770,15770,15760,67
|
|
20240902,125200,375508320,15760,15760,15760,15760,0
|
|
20240902,125100,375508320,15760,15770,15770,15760,39
|
|
20240902,125000,374893600,15780,15770,15780,15770,81
|
|
20240902,124900,373615990,15770,15770,15770,15770,19
|
|
20240902,124800,373316360,15770,15770,15770,15770,43
|
|
20240902,124700,372638250,15820,15820,15820,15820,0
|
|
20240902,124600,372638250,15820,15820,15820,15820,2
|
|
20240902,124500,372606610,15760,15760,15830,15750,94
|
|
20240902,124400,371124520,15750,15770,15770,15750,102
|
|
20240902,124300,369516910,15770,15750,15770,15750,25
|
|
20240902,124200,369123110,15750,15760,15760,15750,58
|
|
20240902,124100,368209360,15760,15760,15760,15760,67
|
|
20240902,124000,367153440,15770,15800,15800,15760,764
|
|
20240902,123900,355098970,15800,15810,15810,15800,147
|
|
20240902,123800,352776270,15820,15830,15830,15820,44
|
|
20240902,123700,352079860,15830,15820,15830,15820,30
|
|
20240902,123600,351605250,15820,15810,15820,15810,119
|
|
20240902,123500,349723760,15810,15810,15810,15810,0
|
|
20240902,123400,349723760,15810,15820,15820,15810,24
|
|
20240902,123300,349344270,15880,15800,15880,15800,70
|
|
20240902,123200,348237730,15800,15810,15810,15800,91
|
|
20240902,123100,346799680,15810,15820,15830,15810,41
|
|
20240902,123000,346151390,15830,15830,15830,15830,0
|
|
20240902,122900,346151390,15830,15840,15840,15830,55
|
|
20240902,122800,345280640,15840,15840,15840,15840,2
|
|
20240902,122700,345248960,15830,15830,15830,15830,31
|
|
20240902,122600,344758230,15850,15820,15850,15820,48
|
|
20240902,122500,343998810,15870,15820,15870,15820,11
|
|
20240902,122400,343824690,15880,15880,15880,15880,0
|
|
20240902,122300,343824690,15880,15820,15880,15820,21
|
|
20240902,122200,343491460,15810,15810,15810,15810,71
|
|
20240902,122100,342368950,15790,15790,15790,15790,71
|
|
20240902,122000,341247860,15800,15800,15800,15800,0
|
|
20240902,121900,341247860,15800,15800,15800,15800,62
|
|
20240902,121800,340268260,15800,15800,15800,15800,7
|
|
20240902,121700,340157660,15790,15820,15820,15790,33
|
|
20240902,121600,339636530,15790,15790,15790,15790,70
|
|
20240902,121500,338531230,15830,15830,15830,15830,3
|
|
20240902,121400,338483740,15830,15790,15830,15790,40
|
|
20240902,121300,337852060,15850,15850,15850,15850,2
|
|
20240902,121200,337820360,15780,15780,15780,15780,0
|
|
20240902,121100,337820360,15780,15770,15780,15770,59
|
|
20240902,121000,336889770,15770,15770,15770,15770,35
|
|
20240902,120900,336337820,15770,15770,15780,15770,48
|
|
20240902,120800,335580850,15770,15770,15770,15770,74
|
|
20240902,120700,334413870,15770,15770,15770,15770,25
|
|
20240902,120600,334019620,15770,15770,15770,15770,106
|
|
20240902,120500,332348000,15780,15800,15800,15780,84
|
|
20240902,120400,331022260,15790,15800,15800,15790,304
|
|
20240902,120300,326222010,15800,15800,15800,15800,19
|
|
20240902,120200,325921810,15800,15800,15810,15800,47
|
|
20240902,120100,325179160,15800,15800,15800,15800,0
|
|
20240902,120000,325179160,15800,15800,15800,15800,33
|
|
20240902,115900,324657760,15780,15780,15780,15780,0
|
|
20240902,115800,324657760,15780,15780,15780,15780,0
|
|
20240902,115700,324657760,15780,15780,15780,15770,43
|
|
20240902,115600,323979550,15780,15780,15780,15780,5
|
|
20240902,115500,323900650,15770,15770,15780,15770,153
|
|
20240902,115400,321487340,15780,15780,15780,15770,16
|
|
20240902,115300,321234960,15770,15770,15770,15770,0
|
|
20240902,115200,321234960,15770,15770,15770,15770,40
|
|
20240902,115100,320604160,15860,15860,15860,15860,0
|
|
20240902,115000,320604160,15860,15770,15860,15770,23
|
|
20240902,114900,320240890,15770,15770,15770,15770,100
|
|
20240902,114800,318663890,15780,15770,15780,15770,32
|
|
20240902,114700,318159230,15770,15780,15780,15770,17
|
|
20240902,114600,317891100,15800,15800,15800,15800,2
|
|
20240902,114500,317859500,15770,15760,15810,15760,194
|
|
20240902,114400,314800020,15780,15780,15780,15760,86
|
|
20240902,114300,313444260,15780,15830,15830,15780,42
|
|
20240902,114200,312781330,15780,15780,15780,15780,33
|
|
20240902,114100,312260590,15770,15770,15770,15770,0
|
|
20240902,114000,312260590,15770,15760,15770,15760,38
|
|
20240902,113900,311661690,15760,15760,15760,15760,51
|
|
20240902,113800,310857930,15760,15760,15760,15760,53
|
|
20240902,113700,310022650,15760,15760,15760,15760,2
|
|
20240902,113600,309991130,15740,15740,15740,15740,0
|
|
20240902,113500,309991130,15740,15730,15740,15730,52
|
|
20240902,113400,309173070,15740,15740,15740,15740,35
|
|
20240902,113300,308622170,15730,15730,15730,15730,43
|
|
20240902,113200,307945780,15730,15740,15740,15730,79
|
|
20240902,113100,306702710,15750,15750,15750,15750,60
|
|
20240902,113000,305757710,15740,15750,15750,15740,67
|
|
20240902,112900,304702560,15750,15750,15750,15750,0
|
|
20240902,112800,304702560,15750,15750,15750,15750,12
|
|
20240902,112700,304513560,15730,15740,15740,15730,36
|
|
20240902,112600,303947270,15740,15740,15740,15740,29
|
|
20240902,112500,303490810,15740,15740,15740,15740,28
|
|
20240902,112400,303050090,15750,15750,15750,15750,4
|
|
20240902,112300,302987090,15740,15740,15740,15740,34
|
|
20240902,112200,302451930,15740,15740,15740,15740,35
|
|
20240902,112100,301901030,15740,15730,15740,15730,36
|
|
20240902,112000,301334700,15730,15730,15730,15730,51
|
|
20240902,111900,300532470,15720,15720,15720,15720,56
|
|
20240902,111800,299652150,15720,15740,15740,15720,95
|
|
20240902,111700,298158090,15730,15740,15740,15730,156
|
|
20240902,111600,295703510,15730,15730,15730,15730,0
|
|
20240902,111500,295703510,15730,15740,15750,15730,99
|
|
20240902,111400,294145220,15740,15740,15740,15740,21
|
|
20240902,111300,293814680,15740,15750,15750,15740,43
|
|
20240902,111200,293137790,15740,15740,15740,15740,0
|
|
20240902,111100,293137790,15740,15740,15740,15740,12
|
|
20240902,111000,292948910,15730,15730,15730,15730,72
|
|
20240902,110900,291816350,15740,15740,15740,15740,5
|
|
20240902,110800,291737650,15730,15730,15730,15730,61
|
|
20240902,110700,290778120,15720,15720,15720,15720,47
|
|
20240902,110600,290039280,15720,15730,15730,15720,42
|
|
20240902,110500,289378990,15730,15730,15730,15730,63
|
|
20240902,110400,288388000,15730,15730,15730,15730,0
|
|
20240902,110300,288388000,15730,15730,15730,15730,40
|
|
20240902,110200,287758800,15740,15740,15740,15740,28
|
|
20240902,110100,287318080,15740,15730,15740,15730,60
|
|
20240902,110000,286373780,15720,15720,15720,15720,79
|
|
20240902,105900,285131900,15770,15770,15770,15770,0
|
|
20240902,105800,285131900,15770,15770,15770,15770,1
|
|
20240902,105700,285116130,15700,15680,15700,15680,198
|
|
20240902,105600,282008400,15680,15680,15690,15680,50
|
|
20240902,105500,281224360,15670,15680,15680,15670,68
|
|
20240902,105400,280158270,15700,15700,15700,15690,601
|
|
20240902,105300,270723870,15700,15740,15740,15700,1108
|
|
20240902,105200,253308780,15740,15740,15740,15740,62
|
|
20240902,105100,252332900,15740,15740,15740,15730,17
|
|
20240902,105000,252065390,15730,15730,15730,15730,32
|
|
20240902,104900,251562030,15790,15790,15790,15790,1
|
|
20240902,104800,251546240,15720,15730,15730,15720,38
|
|
20240902,104700,250948830,15730,15750,15750,15730,100
|
|
20240902,104600,249375110,15830,15740,15830,15740,143
|
|
20240902,104500,247123400,15740,15740,15740,15740,96
|
|
20240902,104400,245612360,15750,15760,15760,15750,68
|
|
20240902,104300,244541310,15760,15760,15760,15760,61
|
|
20240902,104200,243579950,15760,15750,15760,15750,56
|
|
20240902,104100,242697540,15760,15770,15770,15760,212
|
|
20240902,104000,239354870,15770,15800,15800,15770,857
|
|
20240902,103900,225823400,15800,15790,15830,15790,64
|
|
20240902,103800,224812600,15770,15800,15800,15770,65
|
|
20240902,103700,223786770,15780,15840,15840,15780,1340
|
|
20240902,103600,202602980,15840,15860,15860,15840,290
|
|
20240902,103500,198007720,15860,15860,15860,15860,33
|
|
20240902,103400,197484340,15870,15870,15870,15870,14
|
|
20240902,103300,197262160,15860,15870,15870,15860,83
|
|
20240902,103200,195945640,15910,15910,15910,15910,1
|
|
20240902,103100,195929730,15940,15940,15940,15940,1
|
|
20240902,103000,195913790,15860,15860,15860,15860,89
|
|
20240902,102900,194502250,15860,15860,15860,15860,17
|
|
20240902,102800,194232630,15860,15880,15880,15860,79
|
|
20240902,102700,192979000,15880,15880,15880,15880,0
|
|
20240902,102600,192979000,15880,15880,15880,15880,2
|
|
20240902,102500,192947240,15900,15860,15900,15860,201
|
|
20240902,102400,189754340,15870,15870,15870,15870,6
|
|
20240902,102300,189659120,15950,15950,15950,15950,0
|
|
20240902,102200,189659120,15950,15950,15950,15950,1
|
|
20240902,102100,189643170,15850,15850,15850,15850,96
|
|
20240902,102000,188121570,15850,15870,15870,15850,72
|
|
20240902,101900,186979720,15870,15870,15870,15870,33
|
|
20240902,101800,186456010,15880,15880,15880,15870,168
|
|
20240902,101700,183788670,15890,15890,15890,15890,16
|
|
20240902,101600,183534430,15890,15900,15900,15890,51
|
|
20240902,101500,182723990,15910,15910,15910,15910,72
|
|
20240902,101400,181578470,15890,15910,15910,15890,798
|
|
20240902,101300,168886780,15930,15930,15930,15930,36
|
|
20240902,101200,168313300,15920,15920,15920,15920,0
|
|
20240902,101100,168313300,15920,15910,15920,15910,107
|
|
20240902,101000,166610920,15900,15900,15900,15900,44
|
|
20240902,100900,165911320,15910,15920,15940,15910,303
|
|
20240902,100800,161089380,15910,15910,15910,15910,30
|
|
20240902,100700,160612080,15920,15940,15940,15920,319
|
|
20240902,100600,155531680,15970,15970,15970,15970,0
|
|
20240902,100500,155531680,15970,15970,15970,15970,0
|
|
20240902,100400,155531680,15970,15970,15970,15970,30
|
|
20240902,100300,155052580,15970,15970,15970,15970,0
|
|
20240902,100200,155052580,15970,15970,15970,15970,6
|
|
20240902,100100,154956760,15940,15940,15940,15940,0
|
|
20240902,100000,154956760,15940,15980,15980,15940,2
|
|
20240902,095900,154924840,15940,15940,15940,15940,53
|
|
20240902,095800,154080020,16020,15960,16020,15940,84
|
|
20240902,095700,152739980,16030,16030,16030,16030,0
|
|
20240902,095600,152739980,16030,16030,16030,16030,10
|
|
20240902,095500,152579680,16040,15960,16040,15950,36
|
|
20240902,095400,152004370,16040,16040,16040,16040,0
|
|
20240902,095300,152004370,16040,16040,16040,16040,0
|
|
20240902,095200,152004370,16040,15960,16040,15950,18
|
|
20240902,095100,151717080,15950,15980,16040,15950,152
|
|
20240902,095000,149291390,16040,16040,16040,16040,0
|
|
20240902,094900,149291390,16040,16040,16040,16040,0
|
|
20240902,094800,149291390,16040,16040,16040,16040,1
|
|
20240902,094700,149275350,16040,16040,16040,16040,0
|
|
20240902,094600,149275350,16040,16040,16040,16040,2
|
|
20240902,094500,149243270,16040,16040,16040,16040,100
|
|
20240902,094400,147639270,16040,16040,16040,16040,2
|
|
20240902,094300,147607190,15970,16040,16040,15970,25
|
|
20240902,094200,147207590,16040,16040,16040,16040,0
|
|
20240902,094100,147207590,16040,16040,16040,16040,0
|
|
20240902,094000,147207590,16040,16040,16040,16040,0
|
|
20240902,093900,147207590,16040,16040,16040,16040,0
|
|
20240902,093800,147207590,16040,16040,16040,16040,0
|
|
20240902,093700,147207590,16040,16040,16040,16040,0
|
|
20240902,093600,147207590,16040,16030,16040,16030,3
|
|
20240902,093500,147159490,15950,15980,15980,15950,244
|
|
20240902,093400,143266260,16040,16040,16040,16030,193
|
|
20240902,093300,140170620,16040,16030,16040,16030,39
|
|
20240902,093200,139545110,16040,15960,16040,15960,3102
|
|
20240902,093100,89904390,16000,15960,16000,15960,27
|
|
20240902,093000,89472990,16000,16000,16000,16000,103
|
|
20240902,092900,87824990,15960,15960,15960,15960,11
|
|
20240902,092800,87649430,15970,16000,16000,15970,50
|
|
20240902,092700,86850760,16020,16050,16050,15980,1893
|
|
20240902,092600,56548700,16050,16090,16090,16050,100
|
|
20240902,092500,54942010,16090,16090,16090,16090,5
|
|
20240902,092400,54861560,16120,16100,16120,16090,296
|
|
20240902,092300,50097380,16150,16150,16150,16150,0
|
|
20240902,092200,50097380,16150,16150,16150,16150,2
|
|
20240902,092100,50065080,16090,16150,16150,16090,222
|
|
20240902,092000,46491910,16130,16170,16170,16130,134
|
|
20240902,091900,44327900,16180,16180,16180,16180,1
|
|
20240902,091800,44311720,16200,16230,16230,16170,737
|
|
20240902,091700,32372630,16340,16460,16470,16240,728
|
|
20240902,091600,20528380,16310,16340,16490,16310,554
|
|
20240902,091500,11487920,16500,16500,16500,16500,0
|
|
20240902,091400,11487920,16500,16500,16500,16500,2
|
|
20240902,091300,11454920,16540,16540,16540,16540,0
|
|
20240902,091200,11454920,16540,16540,16540,16540,0
|
|
20240902,091100,11454920,16540,16540,16540,16540,0
|
|
20240902,091000,11454920,16540,16540,16540,16540,0
|
|
20240902,090900,11454920,16540,16540,16540,16540,0
|
|
20240902,090800,11454920,16540,16540,16540,16540,0
|
|
20240902,090700,11454920,16540,16540,16540,16540,0
|
|
20240902,090600,11454920,16540,16540,16540,16540,2
|
|
20240902,090500,11421840,16340,16500,16500,16340,225
|
|
20240902,090400,7733420,16680,16500,16680,16500,202
|
|
20240902,090300,4400060,16680,16600,16680,16600,64
|
|
20240902,090200,3335120,16600,16510,16600,16510,48
|
|
20240902,090100,2538410,16600,16600,16600,16600,0
|
|
20240902,090000,2538410,16600,16590,16600,16590,153
|