626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192300,514353460,17800,17800,17800,17800,860
|
|
20240927,192200,514353460,17800,17800,17800,17800,0
|
|
20240927,192100,514353460,17800,17800,17800,17800,0
|
|
20240927,192000,514353460,17800,17800,17800,17800,0
|
|
20240927,191900,514353460,17800,17800,17800,17800,0
|
|
20240927,191800,514353460,17800,17800,17800,17800,0
|
|
20240927,191700,514353460,17800,17800,17800,17800,0
|
|
20240927,191600,514353460,17800,17800,17800,17800,0
|
|
20240927,191500,514353460,17800,17800,17800,17800,0
|
|
20240927,191400,514353460,17800,17800,17800,17800,0
|
|
20240927,191300,514353460,17800,17800,17800,17800,0
|
|
20240927,191200,514353460,17800,17800,17800,17800,0
|
|
20240927,191100,514353460,17800,17800,17800,17800,0
|
|
20240927,191000,514353460,17800,17800,17800,17800,0
|
|
20240927,190900,514353460,17800,17800,17800,17800,0
|
|
20240927,190800,514353460,17800,17800,17800,17800,0
|
|
20240927,190700,514353460,17800,17800,17800,17800,0
|
|
20240927,190600,514353460,17800,17800,17800,17800,0
|
|
20240927,190500,514353460,17800,17800,17800,17800,0
|
|
20240927,190400,514353460,17800,17800,17800,17800,0
|
|
20240927,190300,514353460,17800,17800,17800,17800,0
|
|
20240927,190200,514353460,17800,17800,17800,17800,0
|
|
20240927,190100,514353460,17800,17800,17800,17800,0
|
|
20240927,190000,514353460,17800,17800,17800,17800,0
|
|
20240927,185900,514353460,17800,17800,17800,17800,0
|
|
20240927,185800,514353460,17800,17800,17800,17800,0
|
|
20240927,185700,514353460,17800,17800,17800,17800,0
|
|
20240927,185600,514353460,17800,17800,17800,17800,0
|
|
20240927,185500,514353460,17800,17800,17800,17800,0
|
|
20240927,185400,514353460,17800,17800,17800,17800,0
|
|
20240927,185300,514353460,17800,17800,17800,17800,860
|
|
20240927,185200,514353460,17800,17800,17800,17800,0
|
|
20240927,185100,514353460,17800,17800,17800,17800,0
|
|
20240927,185000,514353460,17800,17800,17800,17800,0
|
|
20240927,184900,514353460,17800,17800,17800,17800,0
|
|
20240927,184800,514353460,17800,17800,17800,17800,0
|
|
20240927,184700,514353460,17800,17800,17800,17800,0
|
|
20240927,184600,514353460,17800,17800,17800,17800,0
|
|
20240927,184500,514353460,17800,17800,17800,17800,0
|
|
20240927,184400,514353460,17800,17800,17800,17800,0
|
|
20240927,184300,514353460,17800,17800,17800,17800,0
|
|
20240927,184200,514353460,17800,17800,17800,17800,0
|
|
20240927,184100,514353460,17800,17800,17800,17800,0
|
|
20240927,184000,514353460,17800,17800,17800,17800,0
|
|
20240927,183900,514353460,17800,17800,17800,17800,0
|
|
20240927,183800,514353460,17800,17800,17800,17800,0
|
|
20240927,183700,514353460,17800,17800,17800,17800,0
|
|
20240927,183600,514353460,17800,17800,17800,17800,0
|
|
20240927,183500,514353460,17800,17800,17800,17800,0
|
|
20240927,183400,514353460,17800,17800,17800,17800,0
|
|
20240927,183300,514353460,17800,17800,17800,17800,0
|
|
20240927,183200,514353460,17800,17800,17800,17800,0
|
|
20240927,183100,514353460,17800,17800,17800,17800,0
|
|
20240927,183000,514353460,17800,17800,17800,17800,0
|
|
20240927,182900,514353460,17800,17800,17800,17800,0
|
|
20240927,182800,514353460,17800,17800,17800,17800,0
|
|
20240927,182700,514353460,17800,17800,17800,17800,0
|
|
20240927,182600,514353460,17800,17800,17800,17800,0
|
|
20240927,182500,514353460,17800,17800,17800,17800,0
|
|
20240927,182400,514353460,17800,17800,17800,17800,0
|
|
20240927,182300,514353460,17800,17800,17800,17800,860
|
|
20240927,182200,514353460,17800,17800,17800,17800,0
|
|
20240927,182100,514353460,17800,17800,17800,17800,0
|
|
20240927,182000,514353460,17800,17800,17800,17800,0
|
|
20240927,181900,514353460,17800,17800,17800,17800,0
|
|
20240927,181800,514353460,17800,17800,17800,17800,0
|
|
20240927,181700,514353460,17800,17800,17800,17800,0
|
|
20240927,181600,514353460,17800,17800,17800,17800,0
|
|
20240927,181500,514353460,17800,17800,17800,17800,0
|
|
20240927,181400,514353460,17800,17800,17800,17800,0
|
|
20240927,181300,514353460,17800,17800,17800,17800,0
|
|
20240927,181200,514353460,17800,17800,17800,17800,0
|
|
20240927,181100,514353460,17800,17800,17800,17800,0
|
|
20240927,181000,514353460,17800,17800,17800,17800,0
|
|
20240927,180900,514353460,17800,17800,17800,17800,0
|
|
20240927,180800,514353460,17800,17800,17800,17800,0
|
|
20240927,180700,514353460,17800,17800,17800,17800,0
|
|
20240927,180600,514353460,17800,17800,17800,17800,0
|
|
20240927,180500,514353460,17800,17800,17800,17800,0
|
|
20240927,180400,514353460,17800,17800,17800,17800,0
|
|
20240927,180300,514353460,17800,17800,17800,17800,0
|
|
20240927,180200,514353460,17800,17800,17800,17800,0
|
|
20240927,180100,514353460,17800,17800,17800,17800,0
|
|
20240927,180000,514353460,17800,17800,17800,17800,0
|
|
20240927,175900,514353460,17800,17800,17800,17800,0
|
|
20240927,175800,514353460,17800,17800,17800,17800,0
|
|
20240927,175700,514353460,17800,17800,17800,17800,0
|
|
20240927,175600,514353460,17800,17800,17800,17800,0
|
|
20240927,175500,514353460,17800,17800,17800,17800,0
|
|
20240927,175400,514353460,17800,17800,17800,17800,0
|
|
20240927,175300,514353460,17800,17800,17800,17800,860
|
|
20240927,175200,514353460,17800,17800,17800,17800,0
|
|
20240927,175100,514353460,17800,17800,17800,17800,0
|
|
20240927,175000,514353460,17800,17800,17800,17800,0
|
|
20240927,174900,514353460,17800,17800,17800,17800,0
|
|
20240927,174800,514353460,17800,17800,17800,17800,0
|
|
20240927,174700,514353460,17800,17800,17800,17800,0
|
|
20240927,174600,514353460,17800,17800,17800,17800,0
|
|
20240927,174500,514353460,17800,17800,17800,17800,0
|
|
20240927,174400,514353460,17800,17800,17800,17800,0
|
|
20240927,174300,514353460,17800,17800,17800,17800,0
|
|
20240927,174200,514353460,17800,17800,17800,17800,0
|
|
20240927,174100,514353460,17800,17800,17800,17800,0
|
|
20240927,174000,514353460,17800,17800,17800,17800,0
|
|
20240927,173900,514353460,17800,17800,17800,17800,0
|
|
20240927,173800,514353460,17800,17800,17800,17800,0
|
|
20240927,173700,514353460,17800,17800,17800,17800,0
|
|
20240927,173600,514353460,17800,17800,17800,17800,0
|
|
20240927,173500,514353460,17800,17800,17800,17800,0
|
|
20240927,173400,514353460,17800,17800,17800,17800,0
|
|
20240927,173300,514353460,17800,17800,17800,17800,0
|
|
20240927,173200,514353460,17800,17800,17800,17800,0
|
|
20240927,173100,514353460,17800,17800,17800,17800,0
|
|
20240927,173000,514353460,17800,17800,17800,17800,0
|
|
20240927,172900,514353460,17800,17800,17800,17800,0
|
|
20240927,172800,514353460,17800,17800,17800,17800,0
|
|
20240927,172700,514353460,17800,17800,17800,17800,0
|
|
20240927,172600,514353460,17800,17800,17800,17800,0
|
|
20240927,172500,514353460,17800,17800,17800,17800,0
|
|
20240927,172400,514353460,17800,17800,17800,17800,0
|
|
20240927,172300,514353460,17800,17800,17800,17800,860
|
|
20240927,172200,514353460,17800,17800,17800,17800,0
|
|
20240927,172100,514353460,17800,17800,17800,17800,0
|
|
20240927,172000,514353460,17800,17800,17800,17800,0
|
|
20240927,171900,514353460,17800,17800,17800,17800,0
|
|
20240927,171800,514353460,17800,17800,17800,17800,0
|
|
20240927,171700,514353460,17800,17800,17800,17800,0
|
|
20240927,171600,514353460,17800,17800,17800,17800,0
|
|
20240927,171500,514353460,17800,17800,17800,17800,0
|
|
20240927,171400,514353460,17800,17800,17800,17800,0
|
|
20240927,171300,514353460,17800,17800,17800,17800,0
|
|
20240927,171200,514353460,17800,17800,17800,17800,0
|
|
20240927,171100,514353460,17800,17800,17800,17800,0
|
|
20240927,171000,514353460,17800,17800,17800,17800,0
|
|
20240927,170900,514353460,17800,17800,17800,17800,0
|
|
20240927,170800,514353460,17800,17800,17800,17800,0
|
|
20240927,170700,514353460,17800,17800,17800,17800,0
|
|
20240927,170600,514353460,17800,17800,17800,17800,0
|
|
20240927,170500,514353460,17800,17800,17800,17800,0
|
|
20240927,170400,514353460,17800,17800,17800,17800,0
|
|
20240927,170300,514353460,17800,17800,17800,17800,0
|
|
20240927,170200,514353460,17800,17800,17800,17800,0
|
|
20240927,170100,514353460,17800,17800,17800,17800,0
|
|
20240927,170000,514353460,17800,17800,17800,17800,0
|
|
20240927,165900,514353460,17800,17800,17800,17800,0
|
|
20240927,165800,514353460,17800,17800,17800,17800,0
|
|
20240927,165700,514353460,17800,17800,17800,17800,0
|
|
20240927,165600,514353460,17800,17800,17800,17800,0
|
|
20240927,165500,514353460,17800,17800,17800,17800,0
|
|
20240927,165400,514353460,17800,17800,17800,17800,0
|
|
20240927,165300,514353460,17800,17800,17800,17800,860
|
|
20240927,165200,514353460,17800,17800,17800,17800,0
|
|
20240927,165100,514353460,17800,17800,17800,17800,0
|
|
20240927,165000,514353460,17800,17800,17800,17800,0
|
|
20240927,164900,514353460,17800,17800,17800,17800,0
|
|
20240927,164800,514353460,17800,17800,17800,17800,0
|
|
20240927,164700,514353460,17800,17800,17800,17800,0
|
|
20240927,164600,514353460,17800,17800,17800,17800,0
|
|
20240927,164500,514353460,17800,17800,17800,17800,0
|
|
20240927,164400,514353460,17800,17800,17800,17800,0
|
|
20240927,164300,514353460,17800,17800,17800,17800,0
|
|
20240927,164200,514353460,17800,17800,17800,17800,0
|
|
20240927,164100,514353460,17800,17800,17800,17800,0
|
|
20240927,164000,514353460,17800,17800,17800,17800,0
|
|
20240927,163900,514353460,17800,17800,17800,17800,0
|
|
20240927,163800,514353460,17800,17800,17800,17800,0
|
|
20240927,163700,514353460,17800,17800,17800,17800,0
|
|
20240927,163600,514353460,17800,17800,17800,17800,0
|
|
20240927,163500,514353460,17800,17800,17800,17800,0
|
|
20240927,163400,514353460,17800,17800,17800,17800,0
|
|
20240927,163300,514353460,17800,17800,17800,17800,0
|
|
20240927,163200,514353460,17800,17800,17800,17800,0
|
|
20240927,163100,514353460,17800,17800,17800,17800,0
|
|
20240927,163000,514353460,17800,17800,17800,17800,0
|
|
20240927,162900,514353460,17800,17800,17800,17800,0
|
|
20240927,162800,514353460,17800,17800,17800,17800,0
|
|
20240927,162700,514353460,17800,17800,17800,17800,0
|
|
20240927,162600,514353460,17800,17800,17800,17800,0
|
|
20240927,162500,514353460,17800,17800,17800,17800,0
|
|
20240927,162400,514353460,17800,17800,17800,17800,0
|
|
20240927,162300,514353460,17800,17800,17800,17800,860
|
|
20240927,162200,514353460,17800,17800,17800,17800,0
|
|
20240927,162100,514353460,17800,17800,17800,17800,0
|
|
20240927,162000,514353460,17800,17800,17800,17800,0
|
|
20240927,161900,514353460,17800,17800,17800,17800,0
|
|
20240927,161800,514353460,17800,17800,17800,17800,0
|
|
20240927,161700,514353460,17800,17800,17800,17800,0
|
|
20240927,161600,514353460,17800,17800,17800,17800,0
|
|
20240927,161500,514353460,17800,17800,17800,17800,0
|
|
20240927,161400,514353460,17800,17800,17800,17800,0
|
|
20240927,161300,514353460,17800,17800,17800,17800,0
|
|
20240927,161200,514353460,17800,17800,17800,17800,0
|
|
20240927,161100,514353460,17800,17800,17800,17800,0
|
|
20240927,161000,514353460,17800,17800,17800,17800,0
|
|
20240927,160900,514353460,17800,17800,17800,17800,0
|
|
20240927,160800,514353460,17800,17800,17800,17800,0
|
|
20240927,160700,514353460,17800,17800,17800,17800,0
|
|
20240927,160600,514353460,17800,17800,17800,17800,0
|
|
20240927,160500,514353460,17800,17800,17800,17800,0
|
|
20240927,160400,514353460,17800,17800,17800,17800,0
|
|
20240927,160300,514353460,17800,17800,17800,17800,0
|
|
20240927,160200,514353460,17800,17800,17800,17800,0
|
|
20240927,160100,514353460,17800,17800,17800,17800,0
|
|
20240927,160000,514353460,17800,17800,17800,17800,0
|
|
20240927,155900,514353460,17800,17800,17800,17800,0
|
|
20240927,155800,514353460,17800,17800,17800,17800,0
|
|
20240927,155700,514353460,17800,17800,17800,17800,0
|
|
20240927,155600,514353460,17800,17800,17800,17800,0
|
|
20240927,155500,514353460,17800,17800,17800,17800,0
|
|
20240927,155400,514353460,17800,17800,17800,17800,0
|
|
20240927,155300,514353460,17800,17800,17800,17800,860
|
|
20240927,155200,514353460,17800,17800,17800,17800,0
|
|
20240927,155100,514353460,17800,17800,17800,17800,0
|
|
20240927,155000,514353460,17800,17800,17800,17800,0
|
|
20240927,154900,514353460,17800,17800,17800,17800,0
|
|
20240927,154800,514353460,17800,17800,17800,17800,0
|
|
20240927,154700,514353460,17800,17800,17800,17800,0
|
|
20240927,154600,514353460,17800,17800,17800,17800,0
|
|
20240927,154500,514353460,17800,17800,17800,17800,0
|
|
20240927,154400,514353460,17800,17800,17800,17800,0
|
|
20240927,154300,514353460,17800,17800,17800,17800,0
|
|
20240927,154200,514353460,17800,17800,17800,17800,0
|
|
20240927,154100,514353460,17800,17800,17800,17800,0
|
|
20240927,154000,514353460,17800,17800,17800,17800,0
|
|
20240927,153900,514353460,17800,17800,17800,17800,0
|
|
20240927,153800,514353460,17800,17800,17800,17800,0
|
|
20240927,153700,514353460,17800,17800,17800,17800,0
|
|
20240927,153600,514353460,17800,17800,17800,17800,0
|
|
20240927,153500,514353460,17800,17800,17800,17800,0
|
|
20240927,153400,514353460,17800,17800,17800,17800,0
|
|
20240927,153300,514353460,17800,17800,17800,17800,0
|
|
20240927,153200,514353460,17800,17800,17800,17800,0
|
|
20240927,153100,514353460,17800,17800,17800,17800,0
|
|
20240927,153000,514353460,17800,17800,17800,17800,860
|
|
20240927,152900,499045460,17820,17820,17820,17820,0
|
|
20240927,152800,499045460,17820,17820,17820,17820,0
|
|
20240927,152700,499045460,17820,17820,17820,17820,0
|
|
20240927,152600,499045460,17820,17820,17820,17820,0
|
|
20240927,152500,499045460,17820,17820,17820,17820,0
|
|
20240927,152400,499045460,17820,17820,17820,17820,0
|
|
20240927,152300,499045460,17820,17820,17820,17820,0
|
|
20240927,152200,499045460,17820,17820,17820,17820,0
|
|
20240927,152100,499045460,17820,17820,17820,17820,0
|
|
20240927,152000,499045460,17820,17820,17820,17820,0
|
|
20240927,151900,499045460,17820,17820,17830,17820,107
|
|
20240927,151800,497138530,17820,17820,17820,17820,0
|
|
20240927,151700,497138530,17820,17820,17820,17820,0
|
|
20240927,151600,497138530,17820,17820,17820,17820,107
|
|
20240927,151500,495231790,17820,17820,17820,17820,0
|
|
20240927,151400,495231790,17820,17830,17830,17820,120
|
|
20240927,151300,493092490,17820,17820,17820,17820,10
|
|
20240927,151200,492914290,17810,17810,17810,17810,56
|
|
20240927,151100,491916930,17810,17810,17810,17810,0
|
|
20240927,151000,491916930,17810,17810,17810,17810,13
|
|
20240927,150900,491685400,17830,17830,17830,17830,25
|
|
20240927,150800,491239650,17810,17810,17810,17810,2
|
|
20240927,150700,491204030,17810,17810,17810,17810,84
|
|
20240927,150600,489707990,17830,17820,17830,17820,6
|
|
20240927,150500,489601020,17820,17820,17820,17820,0
|
|
20240927,150400,489601020,17820,17820,17820,17820,15
|
|
20240927,150300,489333720,17820,17820,17820,17820,100
|
|
20240927,150200,487551720,17820,17820,17820,17820,0
|
|
20240927,150100,487551720,17820,17820,17820,17820,0
|
|
20240927,150000,487551720,17820,17820,17820,17820,0
|
|
20240927,145900,487551720,17820,17820,17820,17820,66
|
|
20240927,145800,486375600,17820,17820,17820,17820,1
|
|
20240927,145700,486357780,17800,17800,17800,17800,284
|
|
20240927,145600,481302580,17800,17800,17800,17800,55
|
|
20240927,145500,480323580,17790,17800,17800,17790,125
|
|
20240927,145400,478099820,17800,17800,17800,17800,0
|
|
20240927,145300,478099820,17800,17800,17800,17800,0
|
|
20240927,145200,478099820,17800,17810,17810,17800,1308
|
|
20240927,145100,454817250,17810,17810,17810,17810,0
|
|
20240927,145000,454817250,17810,17810,17810,17810,0
|
|
20240927,144900,454817250,17810,17810,17810,17810,0
|
|
20240927,144800,454817250,17810,17810,17810,17810,0
|
|
20240927,144700,454817250,17810,17810,17810,17810,0
|
|
20240927,144600,454817250,17810,17810,17810,17810,16
|
|
20240927,144500,454532290,17810,17810,17810,17810,42
|
|
20240927,144400,453784270,17810,17810,17810,17810,1
|
|
20240927,144300,453766460,17810,17810,17810,17810,0
|
|
20240927,144200,453766460,17810,17810,17810,17810,22
|
|
20240927,144100,453374640,17820,17820,17820,17820,14
|
|
20240927,144000,453125160,17820,17820,17820,17820,12
|
|
20240927,143900,452911320,17820,17820,17820,17820,0
|
|
20240927,143800,452911320,17820,17800,17820,17790,250
|
|
20240927,143700,448457670,17790,17790,17790,17790,2
|
|
20240927,143600,448422090,17800,17820,17830,17800,1763
|
|
20240927,143500,417030550,17820,17820,17820,17820,0
|
|
20240927,143400,417030550,17820,17820,17820,17820,0
|
|
20240927,143300,417030550,17820,17820,17820,17820,0
|
|
20240927,143200,417030550,17820,17850,17850,17820,1000
|
|
20240927,143100,399199200,17830,17830,17830,17830,0
|
|
20240927,143000,399199200,17830,17850,17850,17830,177
|
|
20240927,142900,396041290,17840,17840,17840,17840,0
|
|
20240927,142800,396041290,17840,17840,17840,17840,0
|
|
20240927,142700,396041290,17840,17850,17850,17840,349
|
|
20240927,142600,389814260,17850,17850,17850,17850,100
|
|
20240927,142500,388029260,17850,17850,17850,17850,0
|
|
20240927,142400,388029260,17850,17850,17850,17850,1
|
|
20240927,142300,388011410,17850,17870,17890,17850,220
|
|
20240927,142200,384081510,17880,17900,17900,17880,25
|
|
20240927,142100,383634180,17900,17900,17900,17900,0
|
|
20240927,142000,383634180,17900,17900,17900,17900,10
|
|
20240927,141900,383455180,17890,17900,17900,17890,12
|
|
20240927,141800,383240400,17900,17900,17900,17900,10
|
|
20240927,141700,383061400,17890,17890,17890,17890,6
|
|
20240927,141600,382954060,17870,17870,17870,17870,20
|
|
20240927,141500,382596660,17860,17860,17860,17860,0
|
|
20240927,141400,382596660,17860,17880,17880,17860,180
|
|
20240927,141300,379381740,17880,17880,17880,17880,10
|
|
20240927,141200,379202940,17890,17890,17890,17890,0
|
|
20240927,141100,379202940,17890,17890,17890,17890,0
|
|
20240927,141000,379202940,17890,17880,17890,17880,11
|
|
20240927,140900,379006160,17900,17900,17900,17900,5
|
|
20240927,140800,378916660,17890,17890,17890,17890,1
|
|
20240927,140700,378898770,17890,17890,17900,17890,42
|
|
20240927,140600,378147380,17870,17870,17870,17870,172
|
|
20240927,140500,375073740,17870,17870,17870,17870,592
|
|
20240927,140400,364494700,17870,17870,17870,17870,1
|
|
20240927,140300,364476830,17870,17880,17880,17870,85
|
|
20240927,140200,362957160,17890,17890,17890,17890,0
|
|
20240927,140100,362957160,17890,17890,17890,17890,0
|
|
20240927,140000,362957160,17890,17890,17890,17890,14
|
|
20240927,135900,362706700,17900,17900,17900,17900,0
|
|
20240927,135800,362706700,17900,17910,17910,17900,16
|
|
20240927,135700,362420240,17910,17910,17910,17910,0
|
|
20240927,135600,362420240,17910,17910,17910,17910,0
|
|
20240927,135500,362420240,17910,17930,17930,17910,241
|
|
20240927,135400,358101490,17930,17930,17930,17930,6
|
|
20240927,135300,357993910,17930,17930,17930,17930,5
|
|
20240927,135200,357904260,17940,17940,17940,17940,0
|
|
20240927,135100,357904260,17940,17940,17940,17940,0
|
|
20240927,135000,357904260,17940,17940,17940,17940,0
|
|
20240927,134900,357904260,17940,17940,17940,17940,0
|
|
20240927,134800,357904260,17940,17940,17940,17940,0
|
|
20240927,134700,357904260,17940,17940,17940,17940,0
|
|
20240927,134600,357904260,17940,17930,17940,17930,25
|
|
20240927,134500,357455960,17940,17940,17940,17940,0
|
|
20240927,134400,357455960,17940,17930,17940,17930,5
|
|
20240927,134300,357366290,17930,17930,17930,17930,0
|
|
20240927,134200,357366290,17930,17930,17930,17930,0
|
|
20240927,134100,357366290,17930,17930,17930,17930,20
|
|
20240927,134000,357007690,17920,17920,17920,17920,0
|
|
20240927,133900,357007690,17920,17920,17920,17920,0
|
|
20240927,133800,357007690,17920,17920,17920,17920,0
|
|
20240927,133700,357007690,17920,17920,17920,17920,50
|
|
20240927,133600,356111690,17890,17890,17890,17890,0
|
|
20240927,133500,356111690,17890,17890,17890,17890,0
|
|
20240927,133400,356111690,17890,17890,17890,17890,37
|
|
20240927,133300,355449760,17900,17900,17900,17900,152
|
|
20240927,133200,352728960,17900,17900,17900,17900,0
|
|
20240927,133100,352728960,17900,17900,17900,17900,0
|
|
20240927,133000,352728960,17900,17900,17900,17900,0
|
|
20240927,132900,352728960,17900,17900,17900,17900,5
|
|
20240927,132800,352639460,17900,17900,17900,17900,2
|
|
20240927,132700,352603660,17910,17910,17910,17910,8
|
|
20240927,132600,352460380,17920,17920,17920,17920,203
|
|
20240927,132500,348822620,17950,17950,17950,17950,0
|
|
20240927,132400,348822620,17950,17950,17950,17950,0
|
|
20240927,132300,348822620,17950,17950,17950,17950,0
|
|
20240927,132200,348822620,17950,17950,17950,17950,0
|
|
20240927,132100,348822620,17950,17950,17950,17950,0
|
|
20240927,132000,348822620,17950,17950,17950,17950,0
|
|
20240927,131900,348822620,17950,17920,17950,17920,3
|
|
20240927,131800,348768830,17930,17930,17930,17930,0
|
|
20240927,131700,348768830,17930,17930,17930,17930,128
|
|
20240927,131600,346473790,17950,17950,17950,17950,0
|
|
20240927,131500,346473790,17950,17950,17950,17950,0
|
|
20240927,131400,346473790,17950,17950,17950,17950,0
|
|
20240927,131300,346473790,17950,17950,17950,17950,0
|
|
20240927,131200,346473790,17950,17950,17950,17950,1
|
|
20240927,131100,346455840,17930,17930,17930,17930,0
|
|
20240927,131000,346455840,17930,17930,17930,17930,0
|
|
20240927,130900,346455840,17930,17930,17930,17930,0
|
|
20240927,130800,346455840,17930,17930,17930,17930,2
|
|
20240927,130700,346419980,17930,17930,17930,17930,0
|
|
20240927,130600,346419980,17930,17930,17930,17930,0
|
|
20240927,130500,346419980,17930,17930,17930,17930,0
|
|
20240927,130400,346419980,17930,17930,17930,17930,27
|
|
20240927,130300,345935870,17930,17930,17930,17930,0
|
|
20240927,130200,345935870,17930,17930,17930,17930,32
|
|
20240927,130100,345362110,17940,17940,17940,17940,5
|
|
20240927,130000,345272410,17960,17960,17960,17960,0
|
|
20240927,125900,345272410,17960,17960,17960,17960,0
|
|
20240927,125800,345272410,17960,17960,17960,17960,0
|
|
20240927,125700,345272410,17960,17960,17960,17960,0
|
|
20240927,125600,345272410,17960,17960,17960,17960,30
|
|
20240927,125500,344733610,17960,17960,17960,17960,20
|
|
20240927,125400,344374410,17960,17960,17960,17960,0
|
|
20240927,125300,344374410,17960,17970,17970,17950,279
|
|
20240927,125200,339365760,17930,17930,17930,17930,0
|
|
20240927,125100,339365760,17930,17930,17930,17930,0
|
|
20240927,125000,339365760,17930,17930,17930,17930,234
|
|
20240927,124900,335170140,17900,17900,17900,17900,0
|
|
20240927,124800,335170140,17900,17900,17900,17900,0
|
|
20240927,124700,335170140,17900,17900,17900,17900,0
|
|
20240927,124600,335170140,17900,17900,17900,17900,3
|
|
20240927,124500,335116440,17930,17930,17930,17930,0
|
|
20240927,124400,335116440,17930,17930,17930,17930,0
|
|
20240927,124300,335116440,17930,17930,17930,17930,37
|
|
20240927,124200,334453030,17930,17930,17930,17930,36
|
|
20240927,124100,333807550,17920,17920,17920,17920,0
|
|
20240927,124000,333807550,17920,17920,17920,17920,20
|
|
20240927,123900,333449150,17900,17930,17930,17900,201
|
|
20240927,123800,329849570,17930,17930,17930,17930,37
|
|
20240927,123700,329186160,17930,17930,17930,17930,0
|
|
20240927,123600,329186160,17930,17930,17930,17930,0
|
|
20240927,123500,329186160,17930,17930,17930,17930,0
|
|
20240927,123400,329186160,17930,17930,17930,17930,0
|
|
20240927,123300,329186160,17930,17930,17930,17930,0
|
|
20240927,123200,329186160,17930,17930,17930,17930,200
|
|
20240927,123100,325600160,17900,17900,17900,17900,0
|
|
20240927,123000,325600160,17900,17900,17900,17900,0
|
|
20240927,122900,325600160,17900,17900,17900,17900,0
|
|
20240927,122800,325600160,17900,17900,17900,17900,0
|
|
20240927,122700,325600160,17900,17900,17900,17900,0
|
|
20240927,122600,325600160,17900,17900,17900,17900,0
|
|
20240927,122500,325600160,17900,17900,17900,17900,30
|
|
20240927,122400,325063160,17930,17930,17930,17930,0
|
|
20240927,122300,325063160,17930,17930,17930,17930,0
|
|
20240927,122200,325063160,17930,17930,17930,17930,6
|
|
20240927,122100,324955580,17900,17900,17900,17900,30
|
|
20240927,122000,324418580,17930,17910,17930,17900,90
|
|
20240927,121900,322806960,17940,17940,17940,17940,0
|
|
20240927,121800,322806960,17940,17940,17940,17940,0
|
|
20240927,121700,322806960,17940,17940,17940,17940,0
|
|
20240927,121600,322806960,17940,17950,17950,17940,112
|
|
20240927,121500,320797180,17950,17950,17950,17950,1
|
|
20240927,121400,320779230,17930,17930,17930,17930,2
|
|
20240927,121300,320743370,17910,17910,17910,17910,0
|
|
20240927,121200,320743370,17910,17910,17910,17910,2
|
|
20240927,121100,320707550,17910,17910,17910,17910,5
|
|
20240927,121000,320618000,17910,17910,17910,17910,0
|
|
20240927,120900,320618000,17910,17910,17910,17910,0
|
|
20240927,120800,320618000,17910,17910,17910,17910,0
|
|
20240927,120700,320618000,17910,17920,17920,17910,221
|
|
20240927,120600,316659400,17930,17940,17940,17930,100
|
|
20240927,120500,314866220,17940,17940,17940,17940,0
|
|
20240927,120400,314866220,17940,17940,17940,17940,0
|
|
20240927,120300,314866220,17940,17940,17940,17940,32
|
|
20240927,120200,314292140,17940,17940,17940,17940,0
|
|
20240927,120100,314292140,17940,17940,17940,17940,0
|
|
20240927,120000,314292140,17940,17940,17940,17940,4
|
|
20240927,115900,314220380,17940,17940,17940,17940,0
|
|
20240927,115800,314220380,17940,17940,17940,17940,0
|
|
20240927,115700,314220380,17940,17940,17940,17940,0
|
|
20240927,115600,314220380,17940,17940,17940,17940,0
|
|
20240927,115500,314220380,17940,17940,17940,17940,1
|
|
20240927,115400,314202440,17970,17970,17970,17970,1
|
|
20240927,115300,314184470,17940,17940,17940,17940,1
|
|
20240927,115200,314166530,17940,17940,17940,17940,1
|
|
20240927,115100,314148590,17940,17940,17940,17940,0
|
|
20240927,115000,314148590,17940,17950,17950,17940,347
|
|
20240927,114900,307922080,17980,17980,17980,17980,3
|
|
20240927,114800,307868140,17980,17970,17980,17970,6
|
|
20240927,114700,307760310,18010,18010,18010,18010,0
|
|
20240927,114600,307760310,18010,18010,18010,18010,0
|
|
20240927,114500,307760310,18010,18010,18010,18010,0
|
|
20240927,114400,307760310,18010,18010,18010,18010,0
|
|
20240927,114300,307760310,18010,18010,18010,18010,0
|
|
20240927,114200,307760310,18010,18010,18010,18010,0
|
|
20240927,114100,307760310,18010,18010,18010,18010,1
|
|
20240927,114000,307742300,17950,17950,17950,17950,1
|
|
20240927,113900,307724350,18020,17990,18020,17990,3
|
|
20240927,113800,307670350,18040,18050,18050,17970,472
|
|
20240927,113700,299176590,17970,17970,17970,17970,8
|
|
20240927,113600,299032830,18120,18120,18120,18120,0
|
|
20240927,113500,299032830,18120,18120,18120,18120,0
|
|
20240927,113400,299032830,18120,18120,18120,18120,0
|
|
20240927,113300,299032830,18120,17940,18120,17940,553
|
|
20240927,113200,289099090,17940,18000,18020,17930,1136
|
|
20240927,113100,268700190,18000,18000,18000,18000,0
|
|
20240927,113000,268700190,18000,18000,18000,18000,0
|
|
20240927,112900,268700190,18000,18000,18000,18000,0
|
|
20240927,112800,268700190,18000,17990,18000,17980,108
|
|
20240927,112700,266758260,18000,18000,18000,18000,1
|
|
20240927,112600,266740260,18000,18000,18000,18000,0
|
|
20240927,112500,266740260,18000,17990,18000,17990,11
|
|
20240927,112400,266542360,18000,18000,18000,18000,1
|
|
20240927,112300,266524360,18000,18000,18000,18000,4
|
|
20240927,112200,266452360,18000,17980,18000,17980,15
|
|
20240927,112100,266182600,17980,17990,17990,17980,12
|
|
20240927,112000,265966730,18000,18020,18020,18000,23
|
|
20240927,111900,265552710,18030,18010,18080,17960,607
|
|
20240927,111800,254598720,18070,18120,18210,18070,1859
|
|
20240927,111700,220896320,18100,17940,18110,17940,1558
|
|
20240927,111600,192886370,17940,17940,17940,17940,0
|
|
20240927,111500,192886370,17940,17920,17940,17920,6
|
|
20240927,111400,192778830,17930,17930,17930,17930,5
|
|
20240927,111300,192689180,17900,17880,17900,17880,108
|
|
20240927,111200,190757900,17880,17870,17880,17860,101
|
|
20240927,111100,188953910,17940,17890,17940,17890,2
|
|
20240927,111000,188918080,17940,17940,17940,17940,1
|
|
20240927,110900,188900140,17940,17870,17940,17870,282
|
|
20240927,110800,183856980,17850,17850,17850,17850,0
|
|
20240927,110700,183856980,17850,17850,17850,17850,42
|
|
20240927,110600,183107280,17850,17850,17850,17850,0
|
|
20240927,110500,183107280,17850,17850,17850,17850,0
|
|
20240927,110400,183107280,17850,17850,17850,17850,1
|
|
20240927,110300,183089430,17870,17870,17870,17870,1
|
|
20240927,110200,183071560,17840,17840,17840,17840,0
|
|
20240927,110100,183071560,17840,17840,17840,17840,15
|
|
20240927,110000,182803960,17830,17830,17830,17830,0
|
|
20240927,105900,182803960,17830,17830,17830,17830,0
|
|
20240927,105800,182803960,17830,17830,17830,17830,0
|
|
20240927,105700,182803960,17830,17830,17830,17830,3
|
|
20240927,105600,182750470,17810,17810,17810,17810,0
|
|
20240927,105500,182750470,17810,17810,17810,17810,5
|
|
20240927,105400,182661420,17810,17810,17810,17810,0
|
|
20240927,105300,182661420,17810,17810,17810,17810,2
|
|
20240927,105200,182625800,17830,17830,17830,17830,20
|
|
20240927,105100,182269200,17810,17810,17810,17810,0
|
|
20240927,105000,182269200,17810,17810,17810,17810,0
|
|
20240927,104900,182269200,17810,17810,17810,17810,0
|
|
20240927,104800,182269200,17810,17810,17810,17810,0
|
|
20240927,104700,182269200,17810,17810,17810,17810,0
|
|
20240927,104600,182269200,17810,17810,17810,17810,70
|
|
20240927,104500,181022500,17810,17810,17810,17810,0
|
|
20240927,104400,181022500,17810,17840,17840,17810,400
|
|
20240927,104300,173892510,17840,17840,17840,17840,0
|
|
20240927,104200,173892510,17840,17840,17840,17840,0
|
|
20240927,104100,173892510,17840,17840,17840,17840,0
|
|
20240927,104000,173892510,17840,17840,17840,17840,0
|
|
20240927,103900,173892510,17840,17840,17840,17840,10
|
|
20240927,103800,173714110,17840,17840,17840,17840,0
|
|
20240927,103700,173714110,17840,17840,17840,17840,0
|
|
20240927,103600,173714110,17840,17840,17840,17840,0
|
|
20240927,103500,173714110,17840,17840,17840,17840,0
|
|
20240927,103400,173714110,17840,17840,17840,17840,20
|
|
20240927,103300,173357310,17830,17830,17830,17830,0
|
|
20240927,103200,173357310,17830,17830,17940,17830,214
|
|
20240927,103100,169540230,17830,17820,17830,17820,416
|
|
20240927,103000,162123130,17790,17790,17790,17790,0
|
|
20240927,102900,162123130,17790,17790,17790,17790,0
|
|
20240927,102800,162123130,17790,17790,17790,17790,104
|
|
20240927,102700,160272970,17790,17890,17890,17790,1334
|
|
20240927,102600,136475410,17890,17890,17890,17890,0
|
|
20240927,102500,136475410,17890,17910,17910,17890,423
|
|
20240927,102400,128904510,17940,17940,17940,17940,0
|
|
20240927,102300,128904510,17940,17940,17940,17940,0
|
|
20240927,102200,128904510,17940,17940,17940,17940,0
|
|
20240927,102100,128904510,17940,17940,17940,17940,0
|
|
20240927,102000,128904510,17940,17940,17940,17940,6
|
|
20240927,101900,128796870,17910,17910,17910,17910,7
|
|
20240927,101800,128671500,17940,17940,17940,17940,7
|
|
20240927,101700,128545920,17900,17900,17900,17900,26
|
|
20240927,101600,128080520,17900,17910,17910,17900,87
|
|
20240927,101500,126522460,17910,17910,17910,17910,0
|
|
20240927,101400,126522460,17910,17910,17910,17910,3
|
|
20240927,101300,126468730,17910,17910,17910,17910,227
|
|
20240927,101200,122403160,17910,17910,17910,17910,123
|
|
20240927,101100,120200230,17910,17910,17910,17910,1
|
|
20240927,101000,120182320,17880,17880,17880,17880,0
|
|
20240927,100900,120182320,17880,17880,17880,17880,0
|
|
20240927,100800,120182320,17880,17880,17880,17880,49
|
|
20240927,100700,119306200,17890,17910,17910,17890,665
|
|
20240927,100600,107400740,17910,17940,17940,17910,189
|
|
20240927,100500,104013970,17940,17940,17940,17940,0
|
|
20240927,100400,104013970,17940,17940,17940,17940,1
|
|
20240927,100300,103996030,17940,17940,17940,17940,0
|
|
20240927,100200,103996030,17940,17940,17940,17940,61
|
|
20240927,100100,102901690,17940,17940,17940,17940,0
|
|
20240927,100000,102901690,17940,17940,17940,17940,1
|
|
20240927,095900,102883750,17910,17910,17910,17910,0
|
|
20240927,095800,102883750,17910,17910,17910,17910,0
|
|
20240927,095700,102883750,17910,17910,17910,17910,0
|
|
20240927,095600,102883750,17910,17910,17910,17910,28
|
|
20240927,095500,102382270,17910,17910,17910,17910,0
|
|
20240927,095400,102382270,17910,17960,17960,17910,437
|
|
20240927,095300,94549420,17960,17960,17960,17960,0
|
|
20240927,095200,94549420,17960,17950,17960,17950,12
|
|
20240927,095100,94334010,17950,17950,17950,17950,9
|
|
20240927,095000,94172460,17950,17960,17960,17920,396
|
|
20240927,094900,87066570,17960,17960,17960,17960,2
|
|
20240927,094800,87030650,17990,17990,17990,17990,0
|
|
20240927,094700,87030650,17990,17990,17990,17990,0
|
|
20240927,094600,87030650,17990,17990,17990,17990,0
|
|
20240927,094500,87030650,17990,17990,17990,17980,283
|
|
20240927,094400,81940930,18010,18010,18010,18010,0
|
|
20240927,094300,81940930,18010,18010,18010,18010,1
|
|
20240927,094200,81922920,18010,18010,18010,18010,14
|
|
20240927,094100,81670780,18010,18010,18010,18010,2
|
|
20240927,094000,81634760,17990,17970,17990,17970,2
|
|
20240927,093900,81598800,18010,18000,18010,18000,100
|
|
20240927,093800,79798230,18000,17980,18000,17980,100
|
|
20240927,093700,77999790,17960,17980,17980,17960,85
|
|
20240927,093600,76472850,17980,17980,17980,17980,5
|
|
20240927,093500,76382950,17980,17980,17980,17980,1
|
|
20240927,093400,76364970,17980,17980,17980,17980,0
|
|
20240927,093300,76364970,17980,17980,17980,17980,0
|
|
20240927,093200,76364970,17980,17980,17980,17980,0
|
|
20240927,093100,76364970,17980,17980,17980,17980,0
|
|
20240927,093000,76364970,17980,17950,17980,17950,383
|
|
20240927,092900,69482320,17950,17950,17950,17940,52
|
|
20240927,092800,68549390,17940,17980,17980,17940,353
|
|
20240927,092700,62208560,17990,17990,17990,17990,24
|
|
20240927,092600,61776800,18010,18010,18010,18010,2
|
|
20240927,092500,61740780,17990,17990,17990,17990,108
|
|
20240927,092400,59797860,17970,18000,18000,17970,150
|
|
20240927,092300,57101820,18010,18010,18010,18010,0
|
|
20240927,092200,57101820,18010,18010,18010,18010,5
|
|
20240927,092100,57011770,18010,18010,18010,18010,100
|
|
20240927,092000,55210770,18010,17960,18010,17960,235
|
|
20240927,091900,50990120,17950,17950,17950,17950,101
|
|
20240927,091800,49177170,17950,18010,18010,17950,759
|
|
20240927,091700,35552870,17950,17950,17950,17950,23
|
|
20240927,091600,35140020,18010,18010,18010,18010,0
|
|
20240927,091500,35140020,18010,18010,18010,18010,0
|
|
20240927,091400,35140020,18010,17990,18010,17990,128
|
|
20240927,091300,32836780,17990,17990,17990,17990,0
|
|
20240927,091200,32836780,17990,17950,17990,17950,296
|
|
20240927,091100,27517100,17950,17950,17950,17950,0
|
|
20240927,091000,27517100,17950,17950,17950,17950,260
|
|
20240927,090900,22850100,17950,17920,17950,17900,508
|
|
20240927,090800,13753000,17920,17950,17950,17920,386
|
|
20240927,090700,6828080,17950,17950,17950,17950,1
|
|
20240927,090600,6810130,17950,17990,17990,17950,157
|
|
20240927,090500,3986000,17990,17990,17990,17990,0
|
|
20240927,090400,3986000,17990,17990,17990,17990,0
|
|
20240927,090300,3986000,17990,18010,18130,17990,68
|
|
20240927,090200,2761520,18010,18010,18010,18010,0
|
|
20240927,090100,2761520,18010,18010,18010,18010,0
|
|
20240927,090000,2761520,18010,18170,18170,18010,152
|