625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192200,444066080,18000,18000,18000,18000,426
|
|
20240926,192100,444066080,18000,18000,18000,18000,0
|
|
20240926,192000,444066080,18000,18000,18000,18000,0
|
|
20240926,191900,444066080,18000,18000,18000,18000,0
|
|
20240926,191800,444066080,18000,18000,18000,18000,0
|
|
20240926,191700,444066080,18000,18000,18000,18000,0
|
|
20240926,191600,444066080,18000,18000,18000,18000,0
|
|
20240926,191500,444066080,18000,18000,18000,18000,0
|
|
20240926,191400,444066080,18000,18000,18000,18000,0
|
|
20240926,191300,444066080,18000,18000,18000,18000,0
|
|
20240926,191200,444066080,18000,18000,18000,18000,0
|
|
20240926,191100,444066080,18000,18000,18000,18000,0
|
|
20240926,191000,444066080,18000,18000,18000,18000,0
|
|
20240926,190900,444066080,18000,18000,18000,18000,0
|
|
20240926,190800,444066080,18000,18000,18000,18000,0
|
|
20240926,190700,444066080,18000,18000,18000,18000,0
|
|
20240926,190600,444066080,18000,18000,18000,18000,0
|
|
20240926,190500,444066080,18000,18000,18000,18000,0
|
|
20240926,190400,444066080,18000,18000,18000,18000,0
|
|
20240926,190300,444066080,18000,18000,18000,18000,0
|
|
20240926,190200,444066080,18000,18000,18000,18000,0
|
|
20240926,190100,444066080,18000,18000,18000,18000,0
|
|
20240926,190000,444066080,18000,18000,18000,18000,0
|
|
20240926,185900,444066080,18000,18000,18000,18000,0
|
|
20240926,185800,444066080,18000,18000,18000,18000,0
|
|
20240926,185700,444066080,18000,18000,18000,18000,0
|
|
20240926,185600,444066080,18000,18000,18000,18000,0
|
|
20240926,185500,444066080,18000,18000,18000,18000,0
|
|
20240926,185400,444066080,18000,18000,18000,18000,0
|
|
20240926,185300,444066080,18000,18000,18000,18000,0
|
|
20240926,185200,444066080,18000,18000,18000,18000,426
|
|
20240926,185100,444066080,18000,18000,18000,18000,0
|
|
20240926,185000,444066080,18000,18000,18000,18000,0
|
|
20240926,184900,444066080,18000,18000,18000,18000,0
|
|
20240926,184800,444066080,18000,18000,18000,18000,0
|
|
20240926,184700,444066080,18000,18000,18000,18000,0
|
|
20240926,184600,444066080,18000,18000,18000,18000,0
|
|
20240926,184500,444066080,18000,18000,18000,18000,0
|
|
20240926,184400,444066080,18000,18000,18000,18000,0
|
|
20240926,184300,444066080,18000,18000,18000,18000,0
|
|
20240926,184200,444066080,18000,18000,18000,18000,0
|
|
20240926,184100,444066080,18000,18000,18000,18000,0
|
|
20240926,184000,444066080,18000,18000,18000,18000,0
|
|
20240926,183900,444066080,18000,18000,18000,18000,0
|
|
20240926,183800,444066080,18000,18000,18000,18000,0
|
|
20240926,183700,444066080,18000,18000,18000,18000,0
|
|
20240926,183600,444066080,18000,18000,18000,18000,0
|
|
20240926,183500,444066080,18000,18000,18000,18000,0
|
|
20240926,183400,444066080,18000,18000,18000,18000,0
|
|
20240926,183300,444066080,18000,18000,18000,18000,0
|
|
20240926,183200,444066080,18000,18000,18000,18000,0
|
|
20240926,183100,444066080,18000,18000,18000,18000,0
|
|
20240926,183000,444066080,18000,18000,18000,18000,0
|
|
20240926,182900,444066080,18000,18000,18000,18000,0
|
|
20240926,182800,444066080,18000,18000,18000,18000,0
|
|
20240926,182700,444066080,18000,18000,18000,18000,0
|
|
20240926,182600,444066080,18000,18000,18000,18000,0
|
|
20240926,182500,444066080,18000,18000,18000,18000,0
|
|
20240926,182400,444066080,18000,18000,18000,18000,0
|
|
20240926,182300,444066080,18000,18000,18000,18000,0
|
|
20240926,182200,444066080,18000,18000,18000,18000,426
|
|
20240926,182100,444066080,18000,18000,18000,18000,0
|
|
20240926,182000,444066080,18000,18000,18000,18000,0
|
|
20240926,181900,444066080,18000,18000,18000,18000,0
|
|
20240926,181800,444066080,18000,18000,18000,18000,0
|
|
20240926,181700,444066080,18000,18000,18000,18000,0
|
|
20240926,181600,444066080,18000,18000,18000,18000,0
|
|
20240926,181500,444066080,18000,18000,18000,18000,0
|
|
20240926,181400,444066080,18000,18000,18000,18000,0
|
|
20240926,181300,444066080,18000,18000,18000,18000,0
|
|
20240926,181200,444066080,18000,18000,18000,18000,0
|
|
20240926,181100,444066080,18000,18000,18000,18000,0
|
|
20240926,181000,444066080,18000,18000,18000,18000,0
|
|
20240926,180900,444066080,18000,18000,18000,18000,0
|
|
20240926,180800,444066080,18000,18000,18000,18000,0
|
|
20240926,180700,444066080,18000,18000,18000,18000,0
|
|
20240926,180600,444066080,18000,18000,18000,18000,0
|
|
20240926,180500,444066080,18000,18000,18000,18000,0
|
|
20240926,180400,444066080,18000,18000,18000,18000,0
|
|
20240926,180300,444066080,18000,18000,18000,18000,0
|
|
20240926,180200,444066080,18000,18000,18000,18000,0
|
|
20240926,180100,444066080,18000,18000,18000,18000,0
|
|
20240926,180000,444066080,18000,18000,18000,18000,0
|
|
20240926,175900,444066080,18000,18000,18000,18000,0
|
|
20240926,175800,444066080,18000,18000,18000,18000,0
|
|
20240926,175700,444066080,18000,18000,18000,18000,0
|
|
20240926,175600,444066080,18000,18000,18000,18000,0
|
|
20240926,175500,444066080,18000,18000,18000,18000,0
|
|
20240926,175400,444066080,18000,18000,18000,18000,0
|
|
20240926,175300,444066080,18000,18000,18000,18000,0
|
|
20240926,175200,444066080,18000,18000,18000,18000,426
|
|
20240926,175100,444066080,18000,18000,18000,18000,0
|
|
20240926,175000,444066080,18000,18000,18000,18000,0
|
|
20240926,174900,444066080,18000,18000,18000,18000,0
|
|
20240926,174800,444066080,18000,18000,18000,18000,0
|
|
20240926,174700,444066080,18000,18000,18000,18000,0
|
|
20240926,174600,444066080,18000,18000,18000,18000,0
|
|
20240926,174500,444066080,18000,18000,18000,18000,0
|
|
20240926,174400,444066080,18000,18000,18000,18000,0
|
|
20240926,174300,444066080,18000,18000,18000,18000,0
|
|
20240926,174200,444066080,18000,18000,18000,18000,0
|
|
20240926,174100,444066080,18000,18000,18000,18000,0
|
|
20240926,174000,444066080,18000,18000,18000,18000,0
|
|
20240926,173900,444066080,18000,18000,18000,18000,0
|
|
20240926,173800,444066080,18000,18000,18000,18000,0
|
|
20240926,173700,444066080,18000,18000,18000,18000,0
|
|
20240926,173600,444066080,18000,18000,18000,18000,0
|
|
20240926,173500,444066080,18000,18000,18000,18000,0
|
|
20240926,173400,444066080,18000,18000,18000,18000,0
|
|
20240926,173300,444066080,18000,18000,18000,18000,0
|
|
20240926,173200,444066080,18000,18000,18000,18000,0
|
|
20240926,173100,444066080,18000,18000,18000,18000,0
|
|
20240926,173000,444066080,18000,18000,18000,18000,0
|
|
20240926,172900,444066080,18000,18000,18000,18000,0
|
|
20240926,172800,444066080,18000,18000,18000,18000,0
|
|
20240926,172700,444066080,18000,18000,18000,18000,0
|
|
20240926,172600,444066080,18000,18000,18000,18000,0
|
|
20240926,172500,444066080,18000,18000,18000,18000,0
|
|
20240926,172400,444066080,18000,18000,18000,18000,0
|
|
20240926,172300,444066080,18000,18000,18000,18000,0
|
|
20240926,172200,444066080,18000,18000,18000,18000,426
|
|
20240926,172100,444066080,18000,18000,18000,18000,0
|
|
20240926,172000,444066080,18000,18000,18000,18000,0
|
|
20240926,171900,444066080,18000,18000,18000,18000,0
|
|
20240926,171800,444066080,18000,18000,18000,18000,0
|
|
20240926,171700,444066080,18000,18000,18000,18000,0
|
|
20240926,171600,444066080,18000,18000,18000,18000,0
|
|
20240926,171500,444066080,18000,18000,18000,18000,0
|
|
20240926,171400,444066080,18000,18000,18000,18000,0
|
|
20240926,171300,444066080,18000,18000,18000,18000,0
|
|
20240926,171200,444066080,18000,18000,18000,18000,0
|
|
20240926,171100,444066080,18000,18000,18000,18000,0
|
|
20240926,171000,444066080,18000,18000,18000,18000,0
|
|
20240926,170900,444066080,18000,18000,18000,18000,0
|
|
20240926,170800,444066080,18000,18000,18000,18000,0
|
|
20240926,170700,444066080,18000,18000,18000,18000,0
|
|
20240926,170600,444066080,18000,18000,18000,18000,0
|
|
20240926,170500,444066080,18000,18000,18000,18000,0
|
|
20240926,170400,444066080,18000,18000,18000,18000,0
|
|
20240926,170300,444066080,18000,18000,18000,18000,0
|
|
20240926,170200,444066080,18000,18000,18000,18000,0
|
|
20240926,170100,444066080,18000,18000,18000,18000,0
|
|
20240926,170000,444066080,18000,18000,18000,18000,0
|
|
20240926,165900,444066080,18000,18000,18000,18000,0
|
|
20240926,165800,444066080,18000,18000,18000,18000,0
|
|
20240926,165700,444066080,18000,18000,18000,18000,0
|
|
20240926,165600,444066080,18000,18000,18000,18000,0
|
|
20240926,165500,444066080,18000,18000,18000,18000,0
|
|
20240926,165400,444066080,18000,18000,18000,18000,0
|
|
20240926,165300,444066080,18000,18000,18000,18000,0
|
|
20240926,165200,444066080,18000,18000,18000,18000,426
|
|
20240926,165100,444066080,18000,18000,18000,18000,0
|
|
20240926,165000,444066080,18000,18000,18000,18000,0
|
|
20240926,164900,444066080,18000,18000,18000,18000,0
|
|
20240926,164800,444066080,18000,18000,18000,18000,0
|
|
20240926,164700,444066080,18000,18000,18000,18000,0
|
|
20240926,164600,444066080,18000,18000,18000,18000,0
|
|
20240926,164500,444066080,18000,18000,18000,18000,0
|
|
20240926,164400,444066080,18000,18000,18000,18000,0
|
|
20240926,164300,444066080,18000,18000,18000,18000,0
|
|
20240926,164200,444066080,18000,18000,18000,18000,0
|
|
20240926,164100,444066080,18000,18000,18000,18000,0
|
|
20240926,164000,444066080,18000,18000,18000,18000,0
|
|
20240926,163900,444066080,18000,18000,18000,18000,0
|
|
20240926,163800,444066080,18000,18000,18000,18000,0
|
|
20240926,163700,444066080,18000,18000,18000,18000,0
|
|
20240926,163600,444066080,18000,18000,18000,18000,0
|
|
20240926,163500,444066080,18000,18000,18000,18000,0
|
|
20240926,163400,444066080,18000,18000,18000,18000,0
|
|
20240926,163300,444066080,18000,18000,18000,18000,0
|
|
20240926,163200,444066080,18000,18000,18000,18000,0
|
|
20240926,163100,444066080,18000,18000,18000,18000,0
|
|
20240926,163000,444066080,18000,18000,18000,18000,0
|
|
20240926,162900,444066080,18000,18000,18000,18000,0
|
|
20240926,162800,444066080,18000,18000,18000,18000,0
|
|
20240926,162700,444066080,18000,18000,18000,18000,0
|
|
20240926,162600,444066080,18000,18000,18000,18000,0
|
|
20240926,162500,444066080,18000,18000,18000,18000,0
|
|
20240926,162400,444066080,18000,18000,18000,18000,0
|
|
20240926,162300,444066080,18000,18000,18000,18000,0
|
|
20240926,162200,444066080,18000,18000,18000,18000,426
|
|
20240926,162100,444066080,18000,18000,18000,18000,0
|
|
20240926,162000,444066080,18000,18000,18000,18000,0
|
|
20240926,161900,444066080,18000,18000,18000,18000,0
|
|
20240926,161800,444066080,18000,18000,18000,18000,0
|
|
20240926,161700,444066080,18000,18000,18000,18000,0
|
|
20240926,161600,444066080,18000,18000,18000,18000,0
|
|
20240926,161500,444066080,18000,18000,18000,18000,0
|
|
20240926,161400,444066080,18000,18000,18000,18000,0
|
|
20240926,161300,444066080,18000,18000,18000,18000,0
|
|
20240926,161200,444066080,18000,18000,18000,18000,0
|
|
20240926,161100,444066080,18000,18000,18000,18000,0
|
|
20240926,161000,444066080,18000,18000,18000,18000,0
|
|
20240926,160900,444066080,18000,18000,18000,18000,0
|
|
20240926,160800,444066080,18000,18000,18000,18000,0
|
|
20240926,160700,444066080,18000,18000,18000,18000,0
|
|
20240926,160600,444066080,18000,18000,18000,18000,0
|
|
20240926,160500,444066080,18000,18000,18000,18000,0
|
|
20240926,160400,444066080,18000,18000,18000,18000,0
|
|
20240926,160300,444066080,18000,18000,18000,18000,0
|
|
20240926,160200,444066080,18000,18000,18000,18000,0
|
|
20240926,160100,444066080,18000,18000,18000,18000,0
|
|
20240926,160000,444066080,18000,18000,18000,18000,0
|
|
20240926,155900,444066080,18000,18000,18000,18000,0
|
|
20240926,155800,444066080,18000,18000,18000,18000,0
|
|
20240926,155700,444066080,18000,18000,18000,18000,0
|
|
20240926,155600,444066080,18000,18000,18000,18000,0
|
|
20240926,155500,444066080,18000,18000,18000,18000,0
|
|
20240926,155400,444066080,18000,18000,18000,18000,0
|
|
20240926,155300,444066080,18000,18000,18000,18000,0
|
|
20240926,155200,444066080,18000,18000,18000,18000,426
|
|
20240926,155100,444066080,18000,18000,18000,18000,0
|
|
20240926,155000,444066080,18000,18000,18000,18000,0
|
|
20240926,154900,444066080,18000,18000,18000,18000,0
|
|
20240926,154800,444066080,18000,18000,18000,18000,0
|
|
20240926,154700,444066080,18000,18000,18000,18000,0
|
|
20240926,154600,444066080,18000,18000,18000,18000,0
|
|
20240926,154500,444066080,18000,18000,18000,18000,0
|
|
20240926,154400,444066080,18000,18000,18000,18000,0
|
|
20240926,154300,444066080,18000,18000,18000,18000,0
|
|
20240926,154200,444066080,18000,18000,18000,18000,0
|
|
20240926,154100,444066080,18000,18000,18000,18000,0
|
|
20240926,154000,444066080,18000,18000,18000,18000,0
|
|
20240926,153900,444066080,18000,18000,18000,18000,0
|
|
20240926,153800,444066080,18000,18000,18000,18000,0
|
|
20240926,153700,444066080,18000,18000,18000,18000,0
|
|
20240926,153600,444066080,18000,18000,18000,18000,0
|
|
20240926,153500,444066080,18000,18000,18000,18000,0
|
|
20240926,153400,444066080,18000,18000,18000,18000,0
|
|
20240926,153300,444066080,18000,18000,18000,18000,0
|
|
20240926,153200,444066080,18000,18000,18000,18000,0
|
|
20240926,153100,444066080,18000,18000,18000,18000,0
|
|
20240926,153000,444066080,18000,18000,18000,18000,426
|
|
20240926,152900,436398080,18000,18000,18000,18000,0
|
|
20240926,152800,436398080,18000,18000,18000,18000,0
|
|
20240926,152700,436398080,18000,18000,18000,18000,0
|
|
20240926,152600,436398080,18000,18000,18000,18000,0
|
|
20240926,152500,436398080,18000,18000,18000,18000,0
|
|
20240926,152400,436398080,18000,18000,18000,18000,0
|
|
20240926,152300,436398080,18000,18000,18000,18000,0
|
|
20240926,152200,436398080,18000,18000,18000,18000,0
|
|
20240926,152100,436398080,18000,18000,18000,18000,0
|
|
20240926,152000,436398080,18000,18000,18000,18000,0
|
|
20240926,151900,436398080,18000,18050,18050,18000,144
|
|
20240926,151800,433800030,18050,18060,18060,18050,10
|
|
20240926,151700,433619520,18070,18070,18070,18070,0
|
|
20240926,151600,433619520,18070,18070,18070,18070,116
|
|
20240926,151500,431523400,18070,18070,18070,18070,0
|
|
20240926,151400,431523400,18070,18060,18070,18060,503
|
|
20240926,151300,422436300,18060,18060,18060,18060,0
|
|
20240926,151200,422436300,18060,18060,18060,18060,0
|
|
20240926,151100,422436300,18060,18060,18060,18060,12
|
|
20240926,151000,422219580,18060,18060,18060,18060,28
|
|
20240926,150900,421713900,18060,18060,18060,18060,12
|
|
20240926,150800,421497180,18060,18060,18060,18060,33
|
|
20240926,150700,420901200,18060,18050,18060,18050,315
|
|
20240926,150600,415212450,18050,18020,18050,18020,2488
|
|
20240926,150500,370324650,18020,18020,18020,18020,0
|
|
20240926,150400,370324650,18020,18020,18020,18020,0
|
|
20240926,150300,370324650,18020,18020,18020,18020,0
|
|
20240926,150200,370324650,18020,18020,18020,18000,6
|
|
20240926,150100,370216610,18000,18000,18000,18000,0
|
|
20240926,150000,370216610,18000,18000,18000,18000,30
|
|
20240926,145900,369676610,18000,18000,18000,18000,28
|
|
20240926,145800,369172610,18020,18020,18020,18020,0
|
|
20240926,145700,369172610,18020,18020,18020,18020,0
|
|
20240926,145600,369172610,18020,18020,18020,18020,0
|
|
20240926,145500,369172610,18020,18020,18020,18020,0
|
|
20240926,145400,369172610,18020,18020,18020,18020,114
|
|
20240926,145300,367118330,18020,18020,18020,18020,38
|
|
20240926,145200,366433570,18030,18030,18030,18030,0
|
|
20240926,145100,366433570,18030,18030,18030,18030,1
|
|
20240926,145000,366415540,18030,18030,18030,18030,1
|
|
20240926,144900,366397510,18020,18020,18020,18020,3
|
|
20240926,144800,366343450,18020,18030,18030,18020,78
|
|
20240926,144700,364937810,18030,18030,18030,18030,10
|
|
20240926,144600,364757510,18030,18030,18030,18030,3
|
|
20240926,144500,364703420,18030,18030,18030,18030,79
|
|
20240926,144400,363279050,18030,18030,18030,18030,1
|
|
20240926,144300,363261020,18030,18030,18030,18030,0
|
|
20240926,144200,363261020,18030,18030,18030,18030,12
|
|
20240926,144100,363044660,18030,18030,18030,18030,8
|
|
20240926,144000,362900420,18030,18040,18040,18030,20
|
|
20240926,143900,362539720,18040,18040,18040,18040,0
|
|
20240926,143800,362539720,18040,18040,18040,18040,0
|
|
20240926,143700,362539720,18040,18040,18040,18040,0
|
|
20240926,143600,362539720,18040,18040,18040,18040,0
|
|
20240926,143500,362539720,18040,18040,18040,18040,3
|
|
20240926,143400,362485600,18040,18040,18040,18040,0
|
|
20240926,143300,362485600,18040,18040,18040,18030,10
|
|
20240926,143200,362305210,18050,18050,18050,18050,6
|
|
20240926,143100,362196910,18050,18020,18060,18020,1289
|
|
20240926,143000,338935960,18030,18030,18030,18030,0
|
|
20240926,142900,338935960,18030,18030,18030,18030,0
|
|
20240926,142800,338935960,18030,18030,18030,18030,0
|
|
20240926,142700,338935960,18030,18030,18030,18030,110
|
|
20240926,142600,336952660,18030,18030,18030,18030,1
|
|
20240926,142500,336934630,18000,18000,18000,18000,15
|
|
20240926,142400,336664630,18030,18030,18030,18030,0
|
|
20240926,142300,336664630,18030,18030,18030,18030,220
|
|
20240926,142200,332698030,18030,18030,18030,18030,0
|
|
20240926,142100,332698030,18030,18030,18030,18030,29
|
|
20240926,142000,332175160,18020,18020,18020,18020,90
|
|
20240926,141900,330553360,18020,18020,18020,18020,0
|
|
20240926,141800,330553360,18020,18020,18020,18020,0
|
|
20240926,141700,330553360,18020,18020,18020,18020,6
|
|
20240926,141600,330445240,18020,17980,18020,17980,51
|
|
20240926,141500,329528220,17980,17980,17980,17980,60
|
|
20240926,141400,328449420,18020,18020,18020,18020,0
|
|
20240926,141300,328449420,18020,18020,18020,18020,30
|
|
20240926,141200,327908820,18020,18020,18020,18020,0
|
|
20240926,141100,327908820,18020,18020,18020,18020,0
|
|
20240926,141000,327908820,18020,18020,18020,18020,0
|
|
20240926,140900,327908820,18020,17980,18020,17980,33
|
|
20240926,140800,327315440,18010,18010,18010,18010,0
|
|
20240926,140700,327315440,18010,18010,18010,18010,0
|
|
20240926,140600,327315440,18010,17990,18010,17990,111
|
|
20240926,140500,325316430,18000,18000,18000,18000,0
|
|
20240926,140400,325316430,18000,18000,18000,18000,30
|
|
20240926,140300,324776430,17980,17980,17980,17980,0
|
|
20240926,140200,324776430,17980,17980,17980,17980,35
|
|
20240926,140100,324147130,18000,18000,18000,18000,0
|
|
20240926,140000,324147130,18000,18000,18000,18000,59
|
|
20240926,135900,323085130,18000,18000,18000,18000,121
|
|
20240926,135800,320907130,17980,17980,18000,17980,672
|
|
20240926,135700,308811230,17980,17980,18000,17980,145
|
|
20240926,135600,306204110,17980,17980,17980,17980,0
|
|
20240926,135500,306204110,17980,17970,17980,17970,133
|
|
20240926,135400,303813770,17960,17960,17960,17960,0
|
|
20240926,135300,303813770,17960,17970,17970,17960,47
|
|
20240926,135200,302969640,18000,18000,18000,18000,0
|
|
20240926,135100,302969640,18000,17980,18000,17980,111
|
|
20240926,135000,300971660,17980,17960,17980,17960,18
|
|
20240926,134900,300648100,17960,17960,17960,17960,1
|
|
20240926,134800,300630140,17940,17940,17940,17940,0
|
|
20240926,134700,300630140,17940,17940,17940,17940,0
|
|
20240926,134600,300630140,17940,17940,17940,17940,0
|
|
20240926,134500,300630140,17940,17940,17940,17940,241
|
|
20240926,134400,296306600,17960,17960,17960,17960,0
|
|
20240926,134300,296306600,17960,17960,17960,17960,0
|
|
20240926,134200,296306600,17960,17960,17960,17960,1
|
|
20240926,134100,296288640,17960,17960,17960,17960,0
|
|
20240926,134000,296288640,17960,17960,17960,17960,0
|
|
20240926,133900,296288640,17960,17960,17960,17960,0
|
|
20240926,133800,296288640,17960,17940,17960,17940,44
|
|
20240926,133700,295499100,17940,17940,17940,17940,0
|
|
20240926,133600,295499100,17940,17940,17940,17940,0
|
|
20240926,133500,295499100,17940,17940,17940,17940,0
|
|
20240926,133400,295499100,17940,17940,17940,17940,0
|
|
20240926,133300,295499100,17940,17970,17970,17940,234
|
|
20240926,133200,291299470,17960,17960,17960,17960,0
|
|
20240926,133100,291299470,17960,17960,17960,17960,2
|
|
20240926,133000,291263550,17960,17960,17960,17960,2
|
|
20240926,132900,291227630,17940,17940,17940,17940,0
|
|
20240926,132800,291227630,17940,17960,17960,17940,49
|
|
20240926,132700,290348490,17960,17940,17960,17940,57
|
|
20240926,132600,289325870,17940,17940,17940,17940,6
|
|
20240926,132500,289218230,17940,17940,17940,17940,0
|
|
20240926,132400,289218230,17940,17940,17940,17940,0
|
|
20240926,132300,289218230,17940,17940,17940,17940,100
|
|
20240926,132200,287424230,17940,17940,17940,17940,0
|
|
20240926,132100,287424230,17940,17960,17960,17940,39
|
|
20240926,132000,286724490,17960,17960,17960,17960,1
|
|
20240926,131900,286706530,17940,17940,17940,17940,0
|
|
20240926,131800,286706530,17940,17940,17940,17940,12
|
|
20240926,131700,286491250,17940,17940,17940,17940,0
|
|
20240926,131600,286491250,17940,17940,17940,17940,0
|
|
20240926,131500,286491250,17940,17940,17940,17940,32
|
|
20240926,131400,285917170,17970,17960,17970,17960,47
|
|
20240926,131300,285072820,17960,17960,17960,17960,1
|
|
20240926,131200,285054860,17960,17960,17960,17960,0
|
|
20240926,131100,285054860,17960,17960,17960,17960,0
|
|
20240926,131000,285054860,17960,17950,17960,17950,64
|
|
20240926,130900,283905460,17950,17950,17950,17950,0
|
|
20240926,130800,283905460,17950,17950,17950,17950,30
|
|
20240926,130700,283366960,17970,17970,17970,17970,55
|
|
20240926,130600,282378610,17950,17960,17970,17950,360
|
|
20240926,130500,275909600,17970,17990,17990,17970,496
|
|
20240926,130400,266995920,18000,18000,18000,18000,10
|
|
20240926,130300,266815920,18030,18030,18030,18030,0
|
|
20240926,130200,266815920,18030,18030,18030,18030,0
|
|
20240926,130100,266815920,18030,18030,18030,18030,1
|
|
20240926,130000,266797890,18010,18010,18010,18010,0
|
|
20240926,125900,266797890,18010,18010,18010,18010,0
|
|
20240926,125800,266797890,18010,18010,18010,18010,0
|
|
20240926,125700,266797890,18010,18010,18010,18010,0
|
|
20240926,125600,266797890,18010,18010,18010,18010,5
|
|
20240926,125500,266707840,18010,18010,18010,18010,0
|
|
20240926,125400,266707840,18010,18010,18010,18010,0
|
|
20240926,125300,266707840,18010,18010,18010,18010,0
|
|
20240926,125200,266707840,18010,18010,18010,18010,0
|
|
20240926,125100,266707840,18010,18010,18010,18010,1
|
|
20240926,125000,266689830,18010,18010,18010,18010,0
|
|
20240926,124900,266689830,18010,18010,18010,18010,0
|
|
20240926,124800,266689830,18010,18010,18010,18010,70
|
|
20240926,124700,265429130,18030,18030,18030,18030,0
|
|
20240926,124600,265429130,18030,18030,18030,18030,86
|
|
20240926,124500,263878550,18040,18040,18040,18040,0
|
|
20240926,124400,263878550,18040,18040,18040,18040,10
|
|
20240926,124300,263698150,18040,18040,18040,18040,30
|
|
20240926,124200,263156950,18030,18030,18030,18030,151
|
|
20240926,124100,260434420,18030,18020,18030,18020,6
|
|
20240926,124000,260326290,18030,18040,18040,18030,12
|
|
20240926,123900,260109880,18040,17940,18040,17940,2560
|
|
20240926,123800,214084970,17950,17950,17950,17950,16
|
|
20240926,123700,213797770,17950,17950,17950,17950,5
|
|
20240926,123600,213708020,17930,17950,17950,17930,41
|
|
20240926,123500,212972090,17950,17950,17950,17950,113
|
|
20240926,123400,210943740,17950,17940,17950,17940,588
|
|
20240926,123300,200394020,17940,17940,17940,17940,0
|
|
20240926,123200,200394020,17940,17940,17940,17940,0
|
|
20240926,123100,200394020,17940,17940,17940,17940,0
|
|
20240926,123000,200394020,17940,17940,17940,17940,0
|
|
20240926,122900,200394020,17940,17940,17940,17940,0
|
|
20240926,122800,200394020,17940,17940,17940,17940,120
|
|
20240926,122700,198241220,17930,17930,17930,17930,0
|
|
20240926,122600,198241220,17930,17930,17930,17930,0
|
|
20240926,122500,198241220,17930,17930,17930,17930,0
|
|
20240926,122400,198241220,17930,17940,17940,17930,645
|
|
20240926,122300,186675230,17960,17960,17960,17960,0
|
|
20240926,122200,186675230,17960,17960,17960,17960,0
|
|
20240926,122100,186675230,17960,17960,17960,17960,0
|
|
20240926,122000,186675230,17960,17950,17960,17950,538
|
|
20240926,121900,177015980,17950,17950,17950,17950,0
|
|
20240926,121800,177015980,17950,17950,17950,17950,10
|
|
20240926,121700,176836480,17930,17930,17930,17930,0
|
|
20240926,121600,176836480,17930,17930,17930,17930,0
|
|
20240926,121500,176836480,17930,17930,17930,17930,230
|
|
20240926,121400,172712580,17930,17920,17930,17920,189
|
|
20240926,121300,169325690,17920,17920,17920,17920,4
|
|
20240926,121200,169254010,17920,17920,17920,17920,47
|
|
20240926,121100,168411770,17920,17920,17920,17920,202
|
|
20240926,121000,164791930,17890,17890,17890,17890,0
|
|
20240926,120900,164791930,17890,17890,17890,17890,0
|
|
20240926,120800,164791930,17890,17890,17890,17890,10
|
|
20240926,120700,164613030,17900,17900,17900,17900,0
|
|
20240926,120600,164613030,17900,17900,17900,17900,0
|
|
20240926,120500,164613030,17900,17900,17900,17900,0
|
|
20240926,120400,164613030,17900,17900,17900,17900,0
|
|
20240926,120300,164613030,17900,17900,17900,17900,0
|
|
20240926,120200,164613030,17900,17900,17900,17900,93
|
|
20240926,120100,162948330,17920,17920,17920,17920,0
|
|
20240926,120000,162948330,17920,17920,17920,17920,0
|
|
20240926,115900,162948330,17920,17920,17920,17920,1
|
|
20240926,115800,162930410,17930,17930,17930,17930,0
|
|
20240926,115700,162930410,17930,17930,17930,17930,1
|
|
20240926,115600,162912480,17920,17920,17920,17920,1
|
|
20240926,115500,162894560,17900,17900,17900,17900,1
|
|
20240926,115400,162876660,17910,17910,17910,17910,26
|
|
20240926,115300,162411000,17930,17930,17930,17930,1
|
|
20240926,115200,162393070,17920,17920,17920,17920,56
|
|
20240926,115100,161389550,17940,17940,17940,17940,0
|
|
20240926,115000,161389550,17940,17940,17940,17940,0
|
|
20240926,114900,161389550,17940,17940,17940,17940,0
|
|
20240926,114800,161389550,17940,17940,17940,17940,1
|
|
20240926,114700,161371610,17930,17930,17930,17930,0
|
|
20240926,114600,161371610,17930,17930,17930,17930,26
|
|
20240926,114500,160905430,17960,17960,17960,17960,0
|
|
20240926,114400,160905430,17960,17960,17960,17960,0
|
|
20240926,114300,160905430,17960,17960,17960,17960,0
|
|
20240926,114200,160905430,17960,17950,17960,17950,100
|
|
20240926,114100,159109660,17950,17950,17950,17950,0
|
|
20240926,114000,159109660,17950,17950,17950,17950,12
|
|
20240926,113900,158894260,17930,17950,17950,17930,4
|
|
20240926,113800,158822520,17930,17930,17960,17930,25
|
|
20240926,113700,158373880,17940,17940,17940,17940,0
|
|
20240926,113600,158373880,17940,17940,17940,17940,0
|
|
20240926,113500,158373880,17940,17940,17940,17940,40
|
|
20240926,113400,157656280,17950,17950,17950,17950,40
|
|
20240926,113300,156938280,17950,17950,17950,17950,200
|
|
20240926,113200,153348280,17950,17950,17950,17950,0
|
|
20240926,113100,153348280,17950,17950,17950,17950,0
|
|
20240926,113000,153348280,17950,17950,17950,17950,0
|
|
20240926,112900,153348280,17950,17950,17950,17950,0
|
|
20240926,112800,153348280,17950,17950,17950,17950,0
|
|
20240926,112700,153348280,17950,17950,17950,17950,10
|
|
20240926,112600,153168780,17950,17950,17950,17950,0
|
|
20240926,112500,153168780,17950,17950,17950,17950,0
|
|
20240926,112400,153168780,17950,17950,17950,17950,18
|
|
20240926,112300,152845680,17950,17950,17950,17950,30
|
|
20240926,112200,152307180,17950,17950,17950,17950,6
|
|
20240926,112100,152199480,17960,17960,17960,17960,50
|
|
20240926,112000,151301480,17950,17950,17950,17950,42
|
|
20240926,111900,150547580,17950,17950,17950,17950,1
|
|
20240926,111800,150529630,17960,17960,17960,17960,0
|
|
20240926,111700,150529630,17960,17960,17960,17960,0
|
|
20240926,111600,150529630,17960,17960,17960,17960,2
|
|
20240926,111500,150493710,17960,17960,17960,17960,3
|
|
20240926,111400,150439830,17950,17950,17950,17950,0
|
|
20240926,111300,150439830,17950,17950,17950,17950,16
|
|
20240926,111200,150152630,17960,17960,17960,17960,2
|
|
20240926,111100,150116710,17960,17960,17960,17960,2
|
|
20240926,111000,150080790,17960,17960,17960,17960,0
|
|
20240926,110900,150080790,17960,17960,17960,17960,5
|
|
20240926,110800,149990990,17950,17950,17950,17950,0
|
|
20240926,110700,149990990,17950,17950,17950,17950,0
|
|
20240926,110600,149990990,17950,17950,17950,17950,0
|
|
20240926,110500,149990990,17950,17950,17950,17950,0
|
|
20240926,110400,149990990,17950,17950,17950,17950,0
|
|
20240926,110300,149990990,17950,17950,17950,17950,0
|
|
20240926,110200,149990990,17950,17950,17950,17950,0
|
|
20240926,110100,149990990,17950,17950,17950,17950,0
|
|
20240926,110000,149990990,17950,17950,17950,17950,0
|
|
20240926,105900,149990990,17950,17950,17950,17950,26
|
|
20240926,105800,149524290,17940,17940,17940,17940,0
|
|
20240926,105700,149524290,17940,17940,17940,17940,7
|
|
20240926,105600,149398710,17940,17940,17940,17940,23
|
|
20240926,105500,148986090,17940,17950,17950,17940,20
|
|
20240926,105400,148627160,17950,17950,17950,17950,0
|
|
20240926,105300,148627160,17950,17950,17950,17950,5
|
|
20240926,105200,148537410,17960,17960,17960,17960,0
|
|
20240926,105100,148537410,17960,17960,17960,17960,0
|
|
20240926,105000,148537410,17960,17960,17960,17960,0
|
|
20240926,104900,148537410,17960,17960,17960,17960,0
|
|
20240926,104800,148537410,17960,17960,17960,17960,0
|
|
20240926,104700,148537410,17960,17960,17960,17960,0
|
|
20240926,104600,148537410,17960,17960,17960,17960,0
|
|
20240926,104500,148537410,17960,17960,17960,17960,1
|
|
20240926,104400,148519450,17940,17940,17940,17940,0
|
|
20240926,104300,148519450,17940,17940,17940,17940,0
|
|
20240926,104200,148519450,17940,17940,17940,17940,0
|
|
20240926,104100,148519450,17940,17940,17940,17940,21
|
|
20240926,104000,148142710,17940,17940,17940,17940,15
|
|
20240926,103900,147873610,17930,17930,17930,17930,0
|
|
20240926,103800,147873610,17930,17930,17930,17930,30
|
|
20240926,103700,147335710,17940,17940,17940,17940,0
|
|
20240926,103600,147335710,17940,17940,17940,17940,121
|
|
20240926,103500,145164970,17940,17940,17940,17940,0
|
|
20240926,103400,145164970,17940,17940,17940,17940,0
|
|
20240926,103300,145164970,17940,17950,17950,17940,70
|
|
20240926,103200,143909160,17950,17950,17950,17950,30
|
|
20240926,103100,143370660,17940,17940,17940,17940,0
|
|
20240926,103000,143370660,17940,17940,17940,17940,0
|
|
20240926,102900,143370660,17940,17940,17940,17940,50
|
|
20240926,102800,142473660,17960,17960,17960,17960,0
|
|
20240926,102700,142473660,17960,17960,17960,17960,1
|
|
20240926,102600,142455700,17960,17960,17960,17960,140
|
|
20240926,102500,139941300,17960,17960,17960,17960,2
|
|
20240926,102400,139905380,17960,17960,17960,17960,1
|
|
20240926,102300,139887420,17960,17960,17960,17960,0
|
|
20240926,102200,139887420,17960,17960,17960,17960,1
|
|
20240926,102100,139869460,17940,17940,17940,17940,1
|
|
20240926,102000,139851520,17940,17940,17940,17940,3
|
|
20240926,101900,139797700,17940,17940,17940,17930,6
|
|
20240926,101800,139690080,17930,17930,17940,17930,5
|
|
20240926,101700,139600410,17940,17940,17940,17940,7
|
|
20240926,101600,139474830,17940,17940,17940,17940,0
|
|
20240926,101500,139474830,17940,17940,17940,17940,25
|
|
20240926,101400,139026330,17940,17940,17940,17940,1
|
|
20240926,101300,139008390,17920,17920,17920,17920,10
|
|
20240926,101200,138829190,17920,17910,17920,17900,38
|
|
20240926,101100,138148380,17920,17940,17940,17920,84
|
|
20240926,101000,136643000,17940,17940,17940,17940,1
|
|
20240926,100900,136625060,17940,17950,17950,17940,101
|
|
20240926,100800,134812620,17960,17960,17960,17960,25
|
|
20240926,100700,134363620,17960,17960,17960,17960,0
|
|
20240926,100600,134363620,17960,17960,17960,17960,2
|
|
20240926,100500,134327700,17960,17960,17960,17960,15
|
|
20240926,100400,134058300,17960,17960,17960,17960,11
|
|
20240926,100300,133860740,17950,17970,17970,17950,89
|
|
20240926,100200,132262660,17980,17980,17980,17980,4
|
|
20240926,100100,132190740,17980,17980,17980,17980,4
|
|
20240926,100000,132118820,17980,17980,17980,17980,1
|
|
20240926,095900,132100840,17970,17970,17970,17970,2
|
|
20240926,095800,132064900,17960,17960,17960,17960,1
|
|
20240926,095700,132046940,17940,17940,17940,17940,1
|
|
20240926,095600,132029000,17940,17940,17940,17940,2
|
|
20240926,095500,131993120,17920,17920,17920,17920,1
|
|
20240926,095400,131975200,17920,17920,17920,17920,345
|
|
20240926,095300,125792800,17900,17900,17900,17900,18
|
|
20240926,095200,125470600,17900,17900,17900,17900,219
|
|
20240926,095100,121550500,17920,17920,17920,17920,0
|
|
20240926,095000,121550500,17920,17920,17920,17920,10
|
|
20240926,094900,121371300,17930,17930,17930,17930,9
|
|
20240926,094800,121209930,17910,17910,17910,17910,29
|
|
20240926,094700,120690540,17910,17910,17910,17910,1
|
|
20240926,094600,120672630,17900,17900,17900,17900,0
|
|
20240926,094500,120672630,17900,17900,17900,17900,0
|
|
20240926,094400,120672630,17900,17900,17900,17900,206
|
|
20240926,094300,116985230,17900,17900,17900,17900,0
|
|
20240926,094200,116985230,17900,17900,17900,17900,20
|
|
20240926,094100,116627230,17880,17870,17880,17870,101
|
|
20240926,094000,114822350,17860,17870,17870,17860,140
|
|
20240926,093900,112320800,17890,17890,17890,17890,2
|
|
20240926,093800,112285020,17860,17870,17870,17860,1110
|
|
20240926,093700,92460390,17880,17880,17880,17880,0
|
|
20240926,093600,92460390,17880,17880,17880,17880,0
|
|
20240926,093500,92460390,17880,17880,17880,17880,0
|
|
20240926,093400,92460390,17880,17880,17880,17870,113
|
|
20240926,093300,90440000,17880,17890,17890,17880,111
|
|
20240926,093200,88454310,17860,17860,17860,17860,0
|
|
20240926,093100,88454310,17860,17890,17890,17850,1431
|
|
20240926,093000,62892680,17890,17890,17890,17890,5
|
|
20240926,092900,62803230,17900,17910,17910,17900,355
|
|
20240926,092800,56448460,17910,17930,17930,17910,161
|
|
20240926,092700,53564650,17920,17920,17920,17920,0
|
|
20240926,092600,53564650,17920,17920,17920,17920,20
|
|
20240926,092500,53206250,17900,17900,17900,17900,0
|
|
20240926,092400,53206250,17900,17930,17930,17900,538
|
|
20240926,092300,43568950,17930,17930,17930,17930,0
|
|
20240926,092200,43568950,17930,17930,17930,17930,1
|
|
20240926,092100,43551020,17930,17930,17930,17930,0
|
|
20240926,092000,43551020,17930,17930,17930,17930,0
|
|
20240926,091900,43551020,17930,17910,17940,17910,756
|
|
20240926,091800,30004320,17910,17940,17940,17910,734
|
|
20240926,091700,16849740,17960,17960,17960,17960,0
|
|
20240926,091600,16849740,17960,17960,17960,17960,166
|
|
20240926,091500,13868380,17980,17980,17980,17980,8
|
|
20240926,091400,13724540,17930,17970,17990,17930,320
|
|
20240926,091300,7974820,17990,17990,17990,17990,0
|
|
20240926,091200,7974820,17990,17990,17990,17990,106
|
|
20240926,091100,6067880,17990,17990,17990,17990,0
|
|
20240926,091000,6067880,17990,17990,17990,17990,88
|
|
20240926,090900,4484760,17990,17990,17990,17990,1
|
|
20240926,090800,4466770,17920,17920,17920,17920,39
|
|
20240926,090700,3767890,17990,17970,17990,17970,6
|
|
20240926,090600,3660010,17990,17970,17990,17970,46
|
|
20240926,090500,2833370,17970,17910,17970,17910,6
|
|
20240926,090400,2725850,17950,17950,17950,17950,100
|
|
20240926,090300,930850,17950,17950,17950,17950,1
|
|
20240926,090200,912900,17900,17900,17900,17900,0
|
|
20240926,090100,912900,17900,17900,17900,17900,20
|
|
20240926,090000,554900,17900,17900,17900,17900,31
|