626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192300,393196110,17990,17990,17990,17990,476
|
|
20240923,192200,393196110,17990,17990,17990,17990,0
|
|
20240923,192100,393196110,17990,17990,17990,17990,0
|
|
20240923,192000,393196110,17990,17990,17990,17990,0
|
|
20240923,191900,393196110,17990,17990,17990,17990,0
|
|
20240923,191800,393196110,17990,17990,17990,17990,0
|
|
20240923,191700,393196110,17990,17990,17990,17990,0
|
|
20240923,191600,393196110,17990,17990,17990,17990,0
|
|
20240923,191500,393196110,17990,17990,17990,17990,0
|
|
20240923,191400,393196110,17990,17990,17990,17990,0
|
|
20240923,191300,393196110,17990,17990,17990,17990,0
|
|
20240923,191200,393196110,17990,17990,17990,17990,0
|
|
20240923,191100,393196110,17990,17990,17990,17990,0
|
|
20240923,191000,393196110,17990,17990,17990,17990,0
|
|
20240923,190900,393196110,17990,17990,17990,17990,0
|
|
20240923,190800,393196110,17990,17990,17990,17990,0
|
|
20240923,190700,393196110,17990,17990,17990,17990,0
|
|
20240923,190600,393196110,17990,17990,17990,17990,0
|
|
20240923,190500,393196110,17990,17990,17990,17990,0
|
|
20240923,190400,393196110,17990,17990,17990,17990,0
|
|
20240923,190300,393196110,17990,17990,17990,17990,0
|
|
20240923,190200,393196110,17990,17990,17990,17990,0
|
|
20240923,190100,393196110,17990,17990,17990,17990,0
|
|
20240923,190000,393196110,17990,17990,17990,17990,0
|
|
20240923,185900,393196110,17990,17990,17990,17990,0
|
|
20240923,185800,393196110,17990,17990,17990,17990,0
|
|
20240923,185700,393196110,17990,17990,17990,17990,0
|
|
20240923,185600,393196110,17990,17990,17990,17990,0
|
|
20240923,185500,393196110,17990,17990,17990,17990,0
|
|
20240923,185400,393196110,17990,17990,17990,17990,0
|
|
20240923,185300,393196110,17990,17990,17990,17990,476
|
|
20240923,185200,393196110,17990,17990,17990,17990,0
|
|
20240923,185100,393196110,17990,17990,17990,17990,0
|
|
20240923,185000,393196110,17990,17990,17990,17990,0
|
|
20240923,184900,393196110,17990,17990,17990,17990,0
|
|
20240923,184800,393196110,17990,17990,17990,17990,0
|
|
20240923,184700,393196110,17990,17990,17990,17990,0
|
|
20240923,184600,393196110,17990,17990,17990,17990,0
|
|
20240923,184500,393196110,17990,17990,17990,17990,0
|
|
20240923,184400,393196110,17990,17990,17990,17990,0
|
|
20240923,184300,393196110,17990,17990,17990,17990,0
|
|
20240923,184200,393196110,17990,17990,17990,17990,0
|
|
20240923,184100,393196110,17990,17990,17990,17990,0
|
|
20240923,184000,393196110,17990,17990,17990,17990,0
|
|
20240923,183900,393196110,17990,17990,17990,17990,0
|
|
20240923,183800,393196110,17990,17990,17990,17990,0
|
|
20240923,183700,393196110,17990,17990,17990,17990,0
|
|
20240923,183600,393196110,17990,17990,17990,17990,0
|
|
20240923,183500,393196110,17990,17990,17990,17990,0
|
|
20240923,183400,393196110,17990,17990,17990,17990,0
|
|
20240923,183300,393196110,17990,17990,17990,17990,0
|
|
20240923,183200,393196110,17990,17990,17990,17990,0
|
|
20240923,183100,393196110,17990,17990,17990,17990,0
|
|
20240923,183000,393196110,17990,17990,17990,17990,0
|
|
20240923,182900,393196110,17990,17990,17990,17990,0
|
|
20240923,182800,393196110,17990,17990,17990,17990,0
|
|
20240923,182700,393196110,17990,17990,17990,17990,0
|
|
20240923,182600,393196110,17990,17990,17990,17990,0
|
|
20240923,182500,393196110,17990,17990,17990,17990,0
|
|
20240923,182400,393196110,17990,17990,17990,17990,0
|
|
20240923,182300,393196110,17990,17990,17990,17990,476
|
|
20240923,182200,393196110,17990,17990,17990,17990,0
|
|
20240923,182100,393196110,17990,17990,17990,17990,0
|
|
20240923,182000,393196110,17990,17990,17990,17990,0
|
|
20240923,181900,393196110,17990,17990,17990,17990,0
|
|
20240923,181800,393196110,17990,17990,17990,17990,0
|
|
20240923,181700,393196110,17990,17990,17990,17990,0
|
|
20240923,181600,393196110,17990,17990,17990,17990,0
|
|
20240923,181500,393196110,17990,17990,17990,17990,0
|
|
20240923,181400,393196110,17990,17990,17990,17990,0
|
|
20240923,181300,393196110,17990,17990,17990,17990,0
|
|
20240923,181200,393196110,17990,17990,17990,17990,0
|
|
20240923,181100,393196110,17990,17990,17990,17990,0
|
|
20240923,181000,393196110,17990,17990,17990,17990,0
|
|
20240923,180900,393196110,17990,17990,17990,17990,0
|
|
20240923,180800,393196110,17990,17990,17990,17990,0
|
|
20240923,180700,393196110,17990,17990,17990,17990,0
|
|
20240923,180600,393196110,17990,17990,17990,17990,0
|
|
20240923,180500,393196110,17990,17990,17990,17990,0
|
|
20240923,180400,393196110,17990,17990,17990,17990,0
|
|
20240923,180300,393196110,17990,17990,17990,17990,0
|
|
20240923,180200,393196110,17990,17990,17990,17990,0
|
|
20240923,180100,393196110,17990,17990,17990,17990,0
|
|
20240923,180000,393196110,17990,17990,17990,17990,0
|
|
20240923,175900,393196110,17990,17990,17990,17990,0
|
|
20240923,175800,393196110,17990,17990,17990,17990,0
|
|
20240923,175700,393196110,17990,17990,17990,17990,0
|
|
20240923,175600,393196110,17990,17990,17990,17990,0
|
|
20240923,175500,393196110,17990,17990,17990,17990,0
|
|
20240923,175400,393196110,17990,17990,17990,17990,0
|
|
20240923,175300,393196110,17990,17990,17990,17990,476
|
|
20240923,175200,393196110,17990,17990,17990,17990,0
|
|
20240923,175100,393196110,17990,17990,17990,17990,0
|
|
20240923,175000,393196110,17990,17990,17990,17990,0
|
|
20240923,174900,393196110,17990,17990,17990,17990,0
|
|
20240923,174800,393196110,17990,17990,17990,17990,0
|
|
20240923,174700,393196110,17990,17990,17990,17990,0
|
|
20240923,174600,393196110,17990,17990,17990,17990,0
|
|
20240923,174500,393196110,17990,17990,17990,17990,0
|
|
20240923,174400,393196110,17990,17990,17990,17990,0
|
|
20240923,174300,393196110,17990,17990,17990,17990,0
|
|
20240923,174200,393196110,17990,17990,17990,17990,0
|
|
20240923,174100,393196110,17990,17990,17990,17990,0
|
|
20240923,174000,393196110,17990,17990,17990,17990,0
|
|
20240923,173900,393196110,17990,17990,17990,17990,0
|
|
20240923,173800,393196110,17990,17990,17990,17990,0
|
|
20240923,173700,393196110,17990,17990,17990,17990,0
|
|
20240923,173600,393196110,17990,17990,17990,17990,0
|
|
20240923,173500,393196110,17990,17990,17990,17990,0
|
|
20240923,173400,393196110,17990,17990,17990,17990,0
|
|
20240923,173300,393196110,17990,17990,17990,17990,0
|
|
20240923,173200,393196110,17990,17990,17990,17990,0
|
|
20240923,173100,393196110,17990,17990,17990,17990,0
|
|
20240923,173000,393196110,17990,17990,17990,17990,0
|
|
20240923,172900,393196110,17990,17990,17990,17990,0
|
|
20240923,172800,393196110,17990,17990,17990,17990,0
|
|
20240923,172700,393196110,17990,17990,17990,17990,0
|
|
20240923,172600,393196110,17990,17990,17990,17990,0
|
|
20240923,172500,393196110,17990,17990,17990,17990,0
|
|
20240923,172400,393196110,17990,17990,17990,17990,0
|
|
20240923,172300,393196110,17990,17990,17990,17990,476
|
|
20240923,172200,393196110,17990,17990,17990,17990,0
|
|
20240923,172100,393196110,17990,17990,17990,17990,0
|
|
20240923,172000,393196110,17990,17990,17990,17990,0
|
|
20240923,171900,393196110,17990,17990,17990,17990,0
|
|
20240923,171800,393196110,17990,17990,17990,17990,0
|
|
20240923,171700,393196110,17990,17990,17990,17990,0
|
|
20240923,171600,393196110,17990,17990,17990,17990,0
|
|
20240923,171500,393196110,17990,17990,17990,17990,0
|
|
20240923,171400,393196110,17990,17990,17990,17990,0
|
|
20240923,171300,393196110,17990,17990,17990,17990,0
|
|
20240923,171200,393196110,17990,17990,17990,17990,0
|
|
20240923,171100,393196110,17990,17990,17990,17990,0
|
|
20240923,171000,393196110,17990,17990,17990,17990,0
|
|
20240923,170900,393196110,17990,17990,17990,17990,0
|
|
20240923,170800,393196110,17990,17990,17990,17990,0
|
|
20240923,170700,393196110,17990,17990,17990,17990,0
|
|
20240923,170600,393196110,17990,17990,17990,17990,0
|
|
20240923,170500,393196110,17990,17990,17990,17990,0
|
|
20240923,170400,393196110,17990,17990,17990,17990,0
|
|
20240923,170300,393196110,17990,17990,17990,17990,0
|
|
20240923,170200,393196110,17990,17990,17990,17990,0
|
|
20240923,170100,393196110,17990,17990,17990,17990,0
|
|
20240923,170000,393196110,17990,17990,17990,17990,0
|
|
20240923,165900,393196110,17990,17990,17990,17990,0
|
|
20240923,165800,393196110,17990,17990,17990,17990,0
|
|
20240923,165700,393196110,17990,17990,17990,17990,0
|
|
20240923,165600,393196110,17990,17990,17990,17990,0
|
|
20240923,165500,393196110,17990,17990,17990,17990,0
|
|
20240923,165400,393196110,17990,17990,17990,17990,0
|
|
20240923,165300,393196110,17990,17990,17990,17990,476
|
|
20240923,165200,393196110,17990,17990,17990,17990,0
|
|
20240923,165100,393196110,17990,17990,17990,17990,0
|
|
20240923,165000,393196110,17990,17990,17990,17990,0
|
|
20240923,164900,393196110,17990,17990,17990,17990,0
|
|
20240923,164800,393196110,17990,17990,17990,17990,0
|
|
20240923,164700,393196110,17990,17990,17990,17990,0
|
|
20240923,164600,393196110,17990,17990,17990,17990,0
|
|
20240923,164500,393196110,17990,17990,17990,17990,0
|
|
20240923,164400,393196110,17990,17990,17990,17990,0
|
|
20240923,164300,393196110,17990,17990,17990,17990,0
|
|
20240923,164200,393196110,17990,17990,17990,17990,0
|
|
20240923,164100,393196110,17990,17990,17990,17990,0
|
|
20240923,164000,393196110,17990,17990,17990,17990,0
|
|
20240923,163900,393196110,17990,17990,17990,17990,0
|
|
20240923,163800,393196110,17990,17990,17990,17990,0
|
|
20240923,163700,393196110,17990,17990,17990,17990,0
|
|
20240923,163600,393196110,17990,17990,17990,17990,0
|
|
20240923,163500,393196110,17990,17990,17990,17990,0
|
|
20240923,163400,393196110,17990,17990,17990,17990,0
|
|
20240923,163300,393196110,17990,17990,17990,17990,0
|
|
20240923,163200,393196110,17990,17990,17990,17990,0
|
|
20240923,163100,393196110,17990,17990,17990,17990,0
|
|
20240923,163000,393196110,17990,17990,17990,17990,0
|
|
20240923,162900,393196110,17990,17990,17990,17990,0
|
|
20240923,162800,393196110,17990,17990,17990,17990,0
|
|
20240923,162700,393196110,17990,17990,17990,17990,0
|
|
20240923,162600,393196110,17990,17990,17990,17990,0
|
|
20240923,162500,393196110,17990,17990,17990,17990,0
|
|
20240923,162400,393196110,17990,17990,17990,17990,0
|
|
20240923,162300,393196110,17990,17990,17990,17990,476
|
|
20240923,162200,393196110,17990,17990,17990,17990,0
|
|
20240923,162100,393196110,17990,17990,17990,17990,0
|
|
20240923,162000,393196110,17990,17990,17990,17990,0
|
|
20240923,161900,393196110,17990,17990,17990,17990,0
|
|
20240923,161800,393196110,17990,17990,17990,17990,0
|
|
20240923,161700,393196110,17990,17990,17990,17990,0
|
|
20240923,161600,393196110,17990,17990,17990,17990,0
|
|
20240923,161500,393196110,17990,17990,17990,17990,0
|
|
20240923,161400,393196110,17990,17990,17990,17990,0
|
|
20240923,161300,393196110,17990,17990,17990,17990,0
|
|
20240923,161200,393196110,17990,17990,17990,17990,0
|
|
20240923,161100,393196110,17990,17990,17990,17990,0
|
|
20240923,161000,393196110,17990,17990,17990,17990,0
|
|
20240923,160900,393196110,17990,17990,17990,17990,0
|
|
20240923,160800,393196110,17990,17990,17990,17990,0
|
|
20240923,160700,393196110,17990,17990,17990,17990,0
|
|
20240923,160600,393196110,17990,17990,17990,17990,0
|
|
20240923,160500,393196110,17990,17990,17990,17990,0
|
|
20240923,160400,393196110,17990,17990,17990,17990,0
|
|
20240923,160300,393196110,17990,17990,17990,17990,0
|
|
20240923,160200,393196110,17990,17990,17990,17990,0
|
|
20240923,160100,393196110,17990,17990,17990,17990,0
|
|
20240923,160000,393196110,17990,17990,17990,17990,0
|
|
20240923,155900,393196110,17990,17990,17990,17990,0
|
|
20240923,155800,393196110,17990,17990,17990,17990,0
|
|
20240923,155700,393196110,17990,17990,17990,17990,0
|
|
20240923,155600,393196110,17990,17990,17990,17990,0
|
|
20240923,155500,393196110,17990,17990,17990,17990,0
|
|
20240923,155400,393196110,17990,17990,17990,17990,0
|
|
20240923,155300,393196110,17990,17990,17990,17990,476
|
|
20240923,155200,393196110,17990,17990,17990,17990,0
|
|
20240923,155100,393196110,17990,17990,17990,17990,0
|
|
20240923,155000,393196110,17990,17990,17990,17990,0
|
|
20240923,154900,393196110,17990,17990,17990,17990,0
|
|
20240923,154800,393196110,17990,17990,17990,17990,0
|
|
20240923,154700,393196110,17990,17990,17990,17990,0
|
|
20240923,154600,393196110,17990,17990,17990,17990,0
|
|
20240923,154500,393196110,17990,17990,17990,17990,0
|
|
20240923,154400,393196110,17990,17990,17990,17990,0
|
|
20240923,154300,393196110,17990,17990,17990,17990,0
|
|
20240923,154200,393196110,17990,17990,17990,17990,0
|
|
20240923,154100,393196110,17990,17990,17990,17990,0
|
|
20240923,154000,393196110,17990,17990,17990,17990,0
|
|
20240923,153900,393196110,17990,17990,17990,17990,0
|
|
20240923,153800,393196110,17990,17990,17990,17990,0
|
|
20240923,153700,393196110,17990,17990,17990,17990,0
|
|
20240923,153600,393196110,17990,17990,17990,17990,0
|
|
20240923,153500,393196110,17990,17990,17990,17990,0
|
|
20240923,153400,393196110,17990,17990,17990,17990,0
|
|
20240923,153300,393196110,17990,17990,17990,17990,0
|
|
20240923,153200,393196110,17990,17990,17990,17990,0
|
|
20240923,153100,393196110,17990,17990,17990,17990,0
|
|
20240923,153000,393196110,17990,17990,17990,17990,476
|
|
20240923,152900,384632870,17930,17930,17930,17930,0
|
|
20240923,152800,384632870,17930,17930,17930,17930,0
|
|
20240923,152700,384632870,17930,17930,17930,17930,0
|
|
20240923,152600,384632870,17930,17930,17930,17930,0
|
|
20240923,152500,384632870,17930,17930,17930,17930,0
|
|
20240923,152400,384632870,17930,17930,17930,17930,0
|
|
20240923,152300,384632870,17930,17930,17930,17930,0
|
|
20240923,152200,384632870,17930,17930,17930,17930,0
|
|
20240923,152100,384632870,17930,17930,17930,17930,0
|
|
20240923,152000,384632870,17930,17930,17930,17930,0
|
|
20240923,151900,384632870,17930,17930,17930,17930,61
|
|
20240923,151800,383539140,17940,17940,17940,17940,375
|
|
20240923,151700,376811640,17940,17940,17940,17940,1
|
|
20240923,151600,376793700,17940,17940,17940,17940,0
|
|
20240923,151500,376793700,17940,17940,17940,17940,0
|
|
20240923,151400,376793700,17940,17940,17940,17940,0
|
|
20240923,151300,376793700,17940,17940,17940,17940,35
|
|
20240923,151200,376165800,17940,17940,17940,17940,58
|
|
20240923,151100,375125280,17940,17940,17940,17940,0
|
|
20240923,151000,375125280,17940,17940,17940,17940,0
|
|
20240923,150900,375125280,17940,17940,17940,17940,162
|
|
20240923,150800,372219000,17950,17950,17950,17950,38
|
|
20240923,150700,371536900,17970,17970,17970,17970,0
|
|
20240923,150600,371536900,17970,17970,17970,17970,0
|
|
20240923,150500,371536900,17970,17970,17970,17970,195
|
|
20240923,150400,368032750,17970,17970,17970,17970,0
|
|
20240923,150300,368032750,17970,17970,17970,17970,9
|
|
20240923,150200,367871020,17950,17970,17970,17950,228
|
|
20240923,150100,363777860,17970,17960,17970,17960,99
|
|
20240923,150000,361999810,17960,17960,17960,17960,70
|
|
20240923,145900,360742610,17960,17960,17960,17960,0
|
|
20240923,145800,360742610,17960,17960,17960,17960,88
|
|
20240923,145700,359162130,17950,17960,17960,17950,230
|
|
20240923,145600,355032630,17980,17980,17980,17980,22
|
|
20240923,145500,354637070,17970,17970,17970,17970,131
|
|
20240923,145400,352283000,17990,17990,17990,17990,0
|
|
20240923,145300,352283000,17990,17990,17990,17990,15
|
|
20240923,145200,352013150,17980,17980,17980,17980,2
|
|
20240923,145100,351977190,17980,17980,17980,17980,0
|
|
20240923,145000,351977190,17980,17980,17980,17980,0
|
|
20240923,144900,351977190,17980,17970,17980,17970,10
|
|
20240923,144800,351797440,17970,17970,17970,17970,0
|
|
20240923,144700,351797440,17970,17970,17970,17970,0
|
|
20240923,144600,351797440,17970,17970,17970,17970,2
|
|
20240923,144500,351761500,17960,17960,17960,17960,2
|
|
20240923,144400,351725580,17960,17960,17960,17960,189
|
|
20240923,144300,348331140,17960,17960,17960,17960,7
|
|
20240923,144200,348205420,17960,17960,17960,17960,1
|
|
20240923,144100,348187460,17960,17960,17960,17960,9
|
|
20240923,144000,348025820,17960,17960,17960,17960,0
|
|
20240923,143900,348025820,17960,17960,17960,17960,0
|
|
20240923,143800,348025820,17960,17960,17960,17960,20
|
|
20240923,143700,347666620,17960,17960,17960,17960,11
|
|
20240923,143600,347469060,17960,17960,17960,17960,2
|
|
20240923,143500,347433140,17960,17960,17960,17960,0
|
|
20240923,143400,347433140,17960,17960,17960,17960,0
|
|
20240923,143300,347433140,17960,17960,17960,17960,0
|
|
20240923,143200,347433140,17960,17960,17960,17960,0
|
|
20240923,143100,347433140,17960,17960,17960,17960,0
|
|
20240923,143000,347433140,17960,17960,17960,17960,0
|
|
20240923,142900,347433140,17960,17960,17960,17960,0
|
|
20240923,142800,347433140,17960,17960,17960,17960,0
|
|
20240923,142700,347433140,17960,17960,17960,17960,0
|
|
20240923,142600,347433140,17960,17960,17960,17960,0
|
|
20240923,142500,347433140,17960,17960,17960,17960,3
|
|
20240923,142400,347379260,17950,17950,17950,17950,0
|
|
20240923,142300,347379260,17950,17950,17950,17950,0
|
|
20240923,142200,347379260,17950,17950,17950,17950,0
|
|
20240923,142100,347379260,17950,17950,17950,17950,120
|
|
20240923,142000,345225260,17950,17950,17950,17950,21
|
|
20240923,141900,344848310,17950,17980,17980,17950,431
|
|
20240923,141800,337107860,17960,17960,17960,17960,0
|
|
20240923,141700,337107860,17960,17960,17960,17960,5
|
|
20240923,141600,337018060,17980,17980,17980,17980,0
|
|
20240923,141500,337018060,17980,17980,17980,17980,10
|
|
20240923,141400,336838260,17980,17980,17980,17980,0
|
|
20240923,141300,336838260,17980,17980,17980,17980,47
|
|
20240923,141200,335993200,17980,17990,17990,17980,90
|
|
20240923,141100,334374340,17990,17990,17990,17990,0
|
|
20240923,141000,334374340,17990,17990,17990,17990,4
|
|
20240923,140900,334302380,17990,17990,17990,17990,12
|
|
20240923,140800,334086500,17990,17990,17990,17990,0
|
|
20240923,140700,334086500,17990,17990,17990,17990,0
|
|
20240923,140600,334086500,17990,17990,17990,17990,182
|
|
20240923,140500,330812320,17980,17980,17980,17980,4
|
|
20240923,140400,330740400,17980,17980,17980,17980,5
|
|
20240923,140300,330650500,17980,17980,17980,17980,4
|
|
20240923,140200,330578580,17980,17980,17980,17980,5
|
|
20240923,140100,330488680,17980,17980,17980,17980,2
|
|
20240923,140000,330452720,17960,17960,17960,17960,3
|
|
20240923,135900,330398840,17960,17960,17960,17960,4
|
|
20240923,135800,330327000,17960,17960,17960,17960,6
|
|
20240923,135700,330219240,17960,17960,17960,17960,5
|
|
20240923,135600,330129440,17960,17960,17960,17960,6
|
|
20240923,135500,330021680,17960,17960,17960,17960,5
|
|
20240923,135400,329931880,17960,17960,17960,17960,2
|
|
20240923,135300,329895960,17970,17970,17970,17970,50
|
|
20240923,135200,328997460,17970,17950,17970,17950,52
|
|
20240923,135100,328064020,17960,17960,17960,17960,0
|
|
20240923,135000,328064020,17960,17950,17960,17950,71
|
|
20240923,134900,326789560,17950,17950,17950,17950,0
|
|
20240923,134800,326789560,17950,17950,17950,17950,0
|
|
20240923,134700,326789560,17950,17950,17950,17950,0
|
|
20240923,134600,326789560,17950,17960,17960,17950,141
|
|
20240923,134500,324258330,17980,17980,17980,17980,1
|
|
20240923,134400,324240350,17980,17980,17980,17980,0
|
|
20240923,134300,324240350,17980,17980,17980,17980,4
|
|
20240923,134200,324168430,17980,17980,17980,17980,0
|
|
20240923,134100,324168430,17980,17980,17980,17980,0
|
|
20240923,134000,324168430,17980,17980,17980,17980,0
|
|
20240923,133900,324168430,17980,17980,17980,17980,0
|
|
20240923,133800,324168430,17980,17980,17980,17980,0
|
|
20240923,133700,324168430,17980,17980,17980,17980,0
|
|
20240923,133600,324168430,17980,17980,17980,17980,0
|
|
20240923,133500,324168430,17980,17980,17980,17980,0
|
|
20240923,133400,324168430,17980,17980,17980,17980,0
|
|
20240923,133300,324168430,17980,17980,17980,17980,0
|
|
20240923,133200,324168430,17980,17980,17980,17980,1
|
|
20240923,133100,324150450,17980,17980,17980,17980,0
|
|
20240923,133000,324150450,17980,17980,17980,17980,0
|
|
20240923,132900,324150450,17980,17980,17980,17980,50
|
|
20240923,132800,323251450,17990,17990,17990,17990,0
|
|
20240923,132700,323251450,17990,17990,17990,17990,0
|
|
20240923,132600,323251450,17990,17980,17990,17980,17
|
|
20240923,132500,322945630,17960,17960,17960,17960,0
|
|
20240923,132400,322945630,17960,17970,17970,17960,9
|
|
20240923,132300,322783980,17990,17990,17990,17990,0
|
|
20240923,132200,322783980,17990,17990,17990,17990,9
|
|
20240923,132100,322622070,17980,17980,17980,17980,0
|
|
20240923,132000,322622070,17980,17980,17980,17980,0
|
|
20240923,131900,322622070,17980,17980,17980,17980,0
|
|
20240923,131800,322622070,17980,17980,17980,17980,0
|
|
20240923,131700,322622070,17980,17980,17980,17980,0
|
|
20240923,131600,322622070,17980,17980,17980,17980,1
|
|
20240923,131500,322604090,17980,17980,17980,17980,0
|
|
20240923,131400,322604090,17980,17980,17980,17980,0
|
|
20240923,131300,322604090,17980,17980,17980,17980,0
|
|
20240923,131200,322604090,17980,17980,17980,17980,2
|
|
20240923,131100,322568130,17980,17980,17980,17980,55
|
|
20240923,131000,321579230,17980,17980,17980,17980,0
|
|
20240923,130900,321579230,17980,17980,17980,17980,0
|
|
20240923,130800,321579230,17980,17980,17980,17980,0
|
|
20240923,130700,321579230,17980,17980,17980,17980,0
|
|
20240923,130600,321579230,17980,17980,17980,17980,120
|
|
20240923,130500,319421630,18000,18000,18000,18000,0
|
|
20240923,130400,319421630,18000,18000,18000,18000,0
|
|
20240923,130300,319421630,18000,17980,18000,17980,2
|
|
20240923,130200,319385650,17980,17980,17980,17980,0
|
|
20240923,130100,319385650,17980,17980,17980,17980,1
|
|
20240923,130000,319367670,17980,17960,17980,17960,3
|
|
20240923,125900,319313750,17980,17980,17980,17980,0
|
|
20240923,125800,319313750,17980,17980,17980,17980,2
|
|
20240923,125700,319277790,17980,17980,17980,17980,7
|
|
20240923,125600,319151930,17980,17980,17980,17980,5
|
|
20240923,125500,319062030,17990,17990,17990,17990,160
|
|
20240923,125400,316183630,18000,18000,18000,18000,1
|
|
20240923,125300,316165630,17970,17990,17990,17970,224
|
|
20240923,125200,312140100,17990,17990,17990,17990,0
|
|
20240923,125100,312140100,17990,17990,17990,17990,20
|
|
20240923,125000,311780300,18000,18000,18000,18000,0
|
|
20240923,124900,311780300,18000,18000,18000,18000,1
|
|
20240923,124800,311762300,18000,18000,18000,18000,224
|
|
20240923,124700,307730300,18010,17990,18010,17970,1486
|
|
20240923,124600,281023570,18000,18000,18000,18000,59
|
|
20240923,124500,279961570,18000,18000,18000,18000,0
|
|
20240923,124400,279961570,18000,17990,18000,17990,4
|
|
20240923,124300,279889600,17990,17990,17990,17990,66
|
|
20240923,124200,278702260,17990,17990,17990,17990,10
|
|
20240923,124100,278522360,17990,17990,18000,17990,531
|
|
20240923,124000,268964480,17990,17990,17990,17990,155
|
|
20240923,123900,266176030,17990,17990,17990,17970,66
|
|
20240923,123800,264988710,17990,17990,17990,17990,0
|
|
20240923,123700,264988710,17990,17990,17990,17990,0
|
|
20240923,123600,264988710,17990,17990,17990,17990,10
|
|
20240923,123500,264808810,17990,17990,17990,17990,10
|
|
20240923,123400,264628910,17990,17990,17990,17990,30
|
|
20240923,123300,264089210,17990,17990,17990,17990,163
|
|
20240923,123200,261156840,17990,17990,17990,17990,12
|
|
20240923,123100,260940960,17990,17990,17990,17990,0
|
|
20240923,123000,260940960,17990,17990,17990,17990,0
|
|
20240923,122900,260940960,17990,17990,17990,17990,0
|
|
20240923,122800,260940960,17990,17990,17990,17990,53
|
|
20240923,122700,259987490,17990,17990,17990,17990,2
|
|
20240923,122600,259951510,17980,17980,17980,17980,70
|
|
20240923,122500,258692910,17990,17990,17990,17990,0
|
|
20240923,122400,258692910,17990,17990,17990,17990,0
|
|
20240923,122300,258692910,17990,17990,17990,17990,10
|
|
20240923,122200,258513010,17990,17990,17990,17990,0
|
|
20240923,122100,258513010,17990,17990,17990,17990,0
|
|
20240923,122000,258513010,17990,17990,17990,17990,16
|
|
20240923,121900,258225170,17970,17970,17970,17970,0
|
|
20240923,121800,258225170,17970,17970,17970,17970,0
|
|
20240923,121700,258225170,17970,17970,17970,17970,0
|
|
20240923,121600,258225170,17970,17970,17970,17970,5
|
|
20240923,121500,258135320,17980,17980,17980,17980,10
|
|
20240923,121400,257955520,17990,17990,17990,17990,120
|
|
20240923,121300,255796720,17990,17990,17990,17990,105
|
|
20240923,121200,253907770,17990,17990,17990,17990,128
|
|
20240923,121100,251605050,18000,18000,18000,18000,0
|
|
20240923,121000,251605050,18000,18000,18000,18000,0
|
|
20240923,120900,251605050,18000,18000,18000,18000,0
|
|
20240923,120800,251605050,18000,18000,18000,18000,0
|
|
20240923,120700,251605050,18000,18000,18000,18000,0
|
|
20240923,120600,251605050,18000,18000,18000,18000,0
|
|
20240923,120500,251605050,18000,18000,18000,18000,0
|
|
20240923,120400,251605050,18000,17990,18000,17990,9
|
|
20240923,120300,251443080,18000,17990,18000,17990,100
|
|
20240923,120200,249643750,17980,17980,17980,17980,2
|
|
20240923,120100,249607790,17980,17980,17980,17980,0
|
|
20240923,120000,249607790,17980,17980,17980,17980,0
|
|
20240923,115900,249607790,17980,17980,17980,17980,0
|
|
20240923,115800,249607790,17980,17980,17980,17980,0
|
|
20240923,115700,249607790,17980,17980,17980,17980,0
|
|
20240923,115600,249607790,17980,17980,17980,17980,0
|
|
20240923,115500,249607790,17980,17980,17980,17980,1
|
|
20240923,115400,249589810,17990,17990,17990,17990,7
|
|
20240923,115300,249463880,17990,17990,17990,17990,0
|
|
20240923,115200,249463880,17990,17990,17990,17990,5
|
|
20240923,115100,249373930,17990,17970,17990,17970,11
|
|
20240923,115000,249176060,17970,17950,17970,17950,6
|
|
20240923,114900,249068270,17950,17950,17990,17950,5
|
|
20240923,114800,248978470,17930,17930,17930,17930,0
|
|
20240923,114700,248978470,17930,17930,17930,17930,1
|
|
20240923,114600,248960540,17930,17930,17930,17930,66
|
|
20240923,114500,247777160,18000,17950,18000,17940,140
|
|
20240923,114400,245265060,17980,17980,17980,17980,0
|
|
20240923,114300,245265060,17980,17980,17980,17980,0
|
|
20240923,114200,245265060,17980,17980,17980,17980,0
|
|
20240923,114100,245265060,17980,17980,17980,17980,0
|
|
20240923,114000,245265060,17980,17980,17980,17980,0
|
|
20240923,113900,245265060,17980,17980,17980,17980,0
|
|
20240923,113800,245265060,17980,17980,17980,17980,0
|
|
20240923,113700,245265060,17980,17980,17980,17980,0
|
|
20240923,113600,245265060,17980,17980,17980,17980,11
|
|
20240923,113500,245067280,17980,17980,17980,17980,0
|
|
20240923,113400,245067280,17980,17980,17980,17980,0
|
|
20240923,113300,245067280,17980,17980,17980,17980,8
|
|
20240923,113200,244923440,17980,17980,17980,17980,1
|
|
20240923,113100,244905460,17980,17980,17980,17980,33
|
|
20240923,113000,244312120,17980,17970,17980,17970,50
|
|
20240923,112900,243413220,17980,17980,17980,17980,0
|
|
20240923,112800,243413220,17980,17980,17980,17980,247
|
|
20240923,112700,238972160,17980,17980,17980,17980,103
|
|
20240923,112600,237120220,17980,17980,17980,17980,52
|
|
20240923,112500,236185260,17980,17980,17980,17980,2
|
|
20240923,112400,236149300,17980,17980,17980,17980,75
|
|
20240923,112300,234800800,17960,17960,17960,17960,70
|
|
20240923,112200,233543600,17950,17950,17950,17950,0
|
|
20240923,112100,233543600,17950,17950,17950,17950,0
|
|
20240923,112000,233543600,17950,17950,17950,17950,0
|
|
20240923,111900,233543600,17950,17950,17950,17950,1
|
|
20240923,111800,233525650,18000,17970,18000,17970,683
|
|
20240923,111700,221252110,17960,17960,17960,17960,0
|
|
20240923,111600,221252110,17960,17960,17960,17960,474
|
|
20240923,111500,212739070,17970,17970,17970,17970,274
|
|
20240923,111400,207815290,17950,17950,17950,17950,0
|
|
20240923,111300,207815290,17950,17950,17950,17950,0
|
|
20240923,111200,207815290,17950,17950,17950,17950,0
|
|
20240923,111100,207815290,17950,17950,17950,17950,0
|
|
20240923,111000,207815290,17950,17950,17950,17950,0
|
|
20240923,110900,207815290,17950,17950,17950,17950,100
|
|
20240923,110800,206020290,17950,17950,17950,17950,0
|
|
20240923,110700,206020290,17950,17950,17950,17950,0
|
|
20240923,110600,206020290,17950,17990,17990,17950,700
|
|
20240923,110500,193445710,18000,18000,18000,18000,0
|
|
20240923,110400,193445710,18000,18000,18000,18000,20
|
|
20240923,110300,193085710,17990,17990,17990,17990,0
|
|
20240923,110200,193085710,17990,17990,17990,17990,1
|
|
20240923,110100,193067720,17960,17960,17960,17960,0
|
|
20240923,110000,193067720,17960,17970,17970,17960,84
|
|
20240923,105900,191558980,17980,17980,17980,17980,0
|
|
20240923,105800,191558980,17980,17980,17980,17980,0
|
|
20240923,105700,191558980,17980,17980,17980,17980,148
|
|
20240923,105600,188897940,17970,17970,17970,17970,1
|
|
20240923,105500,188879970,17980,17980,17980,17980,0
|
|
20240923,105400,188879970,17980,17980,17980,17980,100
|
|
20240923,105300,187081970,17970,17980,17980,17970,629
|
|
20240923,105200,175776890,18020,18020,18020,18020,0
|
|
20240923,105100,175776890,18020,18020,18020,18020,0
|
|
20240923,105000,175776890,18020,18020,18020,18020,27
|
|
20240923,104900,175290350,18020,18020,18020,18020,0
|
|
20240923,104800,175290350,18020,18020,18020,18020,432
|
|
20240923,104700,167505710,18020,18020,18020,18020,14
|
|
20240923,104600,167253430,18010,18000,18010,18000,22
|
|
20240923,104500,166857310,18020,18010,18020,18010,10
|
|
20240923,104400,166677170,18000,17990,18000,17990,203
|
|
20240923,104300,163023350,17990,17990,17990,17990,276
|
|
20240923,104200,158058110,17980,17980,17980,17980,0
|
|
20240923,104100,158058110,17980,17980,17980,17980,5
|
|
20240923,104000,157968210,17980,17980,17980,17980,0
|
|
20240923,103900,157968210,17980,17980,17980,17980,1
|
|
20240923,103800,157950230,17980,17980,17980,17980,0
|
|
20240923,103700,157950230,17980,17980,17980,17980,0
|
|
20240923,103600,157950230,17980,17980,17980,17980,0
|
|
20240923,103500,157950230,17980,17980,17980,17980,0
|
|
20240923,103400,157950230,17980,17990,17990,17980,88
|
|
20240923,103300,156367140,17990,18000,18000,17990,20
|
|
20240923,103200,156007240,18000,17990,18000,17990,4
|
|
20240923,103100,155935270,17990,17990,17990,17990,112
|
|
20240923,103000,153920390,17990,17970,17990,17970,344
|
|
20240923,102900,147735600,17950,17950,17950,17950,18
|
|
20240923,102800,147412500,17930,17930,17930,17930,0
|
|
20240923,102700,147412500,17930,17930,17930,17930,0
|
|
20240923,102600,147412500,17930,17930,17930,17930,0
|
|
20240923,102500,147412500,17930,17930,17930,17930,1
|
|
20240923,102400,147394570,17940,17940,17940,17940,1
|
|
20240923,102300,147376630,17940,17930,17940,17930,213
|
|
20240923,102200,143555990,17890,17900,17930,17890,361
|
|
20240923,102100,137094070,17900,17900,17900,17900,100
|
|
20240923,102000,135304070,17860,17860,17860,17860,0
|
|
20240923,101900,135304070,17860,17860,17860,17860,0
|
|
20240923,101800,135304070,17860,17860,17860,17860,0
|
|
20240923,101700,135304070,17860,17860,17860,17860,100
|
|
20240923,101600,133518070,17860,17890,17900,17860,863
|
|
20240923,101500,118082020,17900,17900,17900,17900,0
|
|
20240923,101400,118082020,17900,17900,17900,17900,0
|
|
20240923,101300,118082020,17900,17900,17900,17900,0
|
|
20240923,101200,118082020,17900,17900,17900,17900,0
|
|
20240923,101100,118082020,17900,17900,17900,17900,6
|
|
20240923,101000,117974620,17890,17890,17890,17890,0
|
|
20240923,100900,117974620,17890,17890,17890,17890,0
|
|
20240923,100800,117974620,17890,17920,17920,17890,208
|
|
20240923,100700,114249990,17930,17930,17930,17930,1
|
|
20240923,100600,114232060,17920,17920,17920,17920,0
|
|
20240923,100500,114232060,17920,17920,17920,17920,0
|
|
20240923,100400,114232060,17920,17920,17920,17920,10
|
|
20240923,100300,114052860,17920,17920,17920,17920,1
|
|
20240923,100200,114034940,17930,17930,17930,17930,0
|
|
20240923,100100,114034940,17930,17930,17930,17930,54
|
|
20240923,100000,113066720,17920,17910,17920,17910,194
|
|
20240923,095900,109590250,17920,17920,17920,17920,7
|
|
20240923,095800,109464810,17930,17930,17930,17930,0
|
|
20240923,095700,109464810,17930,17930,17930,17930,0
|
|
20240923,095600,109464810,17930,17930,17930,17930,0
|
|
20240923,095500,109464810,17930,17930,17930,17930,1
|
|
20240923,095400,109446880,17910,17910,17910,17910,2
|
|
20240923,095300,109411060,17910,17910,17910,17910,28
|
|
20240923,095200,108909580,17910,17900,17910,17900,3
|
|
20240923,095100,108855860,17870,17870,17870,17870,0
|
|
20240923,095000,108855860,17870,17890,17890,17870,11
|
|
20240923,094900,108659200,17890,17890,17890,17890,0
|
|
20240923,094800,108659200,17890,17890,17890,17890,41
|
|
20240923,094700,107925710,17880,17880,17880,17880,0
|
|
20240923,094600,107925710,17880,17880,17880,17880,1
|
|
20240923,094500,107907830,17880,17880,17880,17880,1
|
|
20240923,094400,107889950,17860,17890,17910,17860,132
|
|
20240923,094300,105530780,17910,17910,17910,17910,12
|
|
20240923,094200,105315860,17910,17890,17910,17890,2
|
|
20240923,094100,105280060,17890,17900,17900,17890,17
|
|
20240923,094000,104975830,17890,17890,17890,17890,3
|
|
20240923,093900,104922160,17890,17890,17890,17890,152
|
|
20240923,093800,102202880,17890,17890,17890,17890,4
|
|
20240923,093700,102131320,17890,17890,17890,17870,15
|
|
20240923,093600,101863170,17880,17880,17880,17880,456
|
|
20240923,093500,93709890,17880,17890,17890,17860,53
|
|
20240923,093400,92762580,17900,17900,17900,17900,0
|
|
20240923,093300,92762580,17900,17900,17900,17900,4
|
|
20240923,093200,92690980,17910,17940,17940,17910,733
|
|
20240923,093100,79554670,17950,17950,17950,17950,0
|
|
20240923,093000,79554670,17950,17950,17950,17950,1
|
|
20240923,092900,79536720,17940,17940,17950,17940,10
|
|
20240923,092800,79357310,17920,17900,17930,17900,20
|
|
20240923,092700,78998840,17900,17890,17910,17880,602
|
|
20240923,092600,68224100,17910,17910,17910,17910,237
|
|
20240923,092500,63979430,17910,17880,17910,17880,6
|
|
20240923,092400,63872020,17880,17880,17880,17880,2
|
|
20240923,092300,63836260,17860,17860,17950,17860,496
|
|
20240923,092200,54972320,17860,17910,17910,17860,492
|
|
20240923,092100,46170030,17930,17930,17980,17930,166
|
|
20240923,092000,43191490,17910,17890,17910,17890,3
|
|
20240923,091900,43137780,17870,17870,17870,17870,1
|
|
20240923,091800,43119910,17870,17870,17870,17870,0
|
|
20240923,091700,43119910,17870,17900,17900,17870,278
|
|
20240923,091600,38145220,17900,17900,17900,17900,0
|
|
20240923,091500,38145220,17900,17900,17900,17900,415
|
|
20240923,091400,30716720,17910,17910,17910,17910,3
|
|
20240923,091300,30662990,17910,17910,17910,17910,0
|
|
20240923,091200,30662990,17910,17900,17910,17900,247
|
|
20240923,091100,26241650,17940,17940,17940,17940,12
|
|
20240923,091000,26026370,17900,17870,17900,17860,254
|
|
20240923,090900,21480940,17860,17860,17860,17860,0
|
|
20240923,090800,21480940,17860,17870,17870,17860,269
|
|
20240923,090700,16674600,17890,17880,17930,17880,82
|
|
20240923,090600,15207640,17930,17930,17930,17930,1
|
|
20240923,090500,15189710,17860,17870,17870,17860,13
|
|
20240923,090400,14957430,17860,17860,17860,17860,0
|
|
20240923,090300,14957430,17860,17860,17860,17860,10
|
|
20240923,090200,14778830,17860,17860,17860,17860,255
|
|
20240923,090100,10224530,17930,17930,17930,17930,6
|
|
20240923,090000,10116950,17850,17910,17910,17850,565
|