612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190900,111622020,12590,12590,12590,12590,163
|
|
20240926,190800,111622020,12590,12590,12590,12590,0
|
|
20240926,190700,111622020,12590,12590,12590,12590,0
|
|
20240926,190600,111622020,12590,12590,12590,12590,0
|
|
20240926,190500,111622020,12590,12590,12590,12590,0
|
|
20240926,190400,111622020,12590,12590,12590,12590,0
|
|
20240926,190300,111622020,12590,12590,12590,12590,0
|
|
20240926,190200,111622020,12590,12590,12590,12590,0
|
|
20240926,190100,111622020,12590,12590,12590,12590,0
|
|
20240926,190000,111622020,12590,12590,12590,12590,0
|
|
20240926,185900,111622020,12590,12590,12590,12590,0
|
|
20240926,185800,111622020,12590,12590,12590,12590,0
|
|
20240926,185700,111622020,12590,12590,12590,12590,0
|
|
20240926,185600,111622020,12590,12590,12590,12590,0
|
|
20240926,185500,111622020,12590,12590,12590,12590,0
|
|
20240926,185400,111622020,12590,12590,12590,12590,0
|
|
20240926,185300,111622020,12590,12590,12590,12590,0
|
|
20240926,185200,111622020,12590,12590,12590,12590,0
|
|
20240926,185100,111622020,12590,12590,12590,12590,0
|
|
20240926,185000,111622020,12590,12590,12590,12590,0
|
|
20240926,184900,111622020,12590,12590,12590,12590,0
|
|
20240926,184800,111622020,12590,12590,12590,12590,0
|
|
20240926,184700,111622020,12590,12590,12590,12590,0
|
|
20240926,184600,111622020,12590,12590,12590,12590,0
|
|
20240926,184500,111622020,12590,12590,12590,12590,0
|
|
20240926,184400,111622020,12590,12590,12590,12590,0
|
|
20240926,184300,111622020,12590,12590,12590,12590,0
|
|
20240926,184200,111622020,12590,12590,12590,12590,0
|
|
20240926,184100,111622020,12590,12590,12590,12590,0
|
|
20240926,184000,111622020,12590,12590,12590,12590,0
|
|
20240926,183900,111622020,12590,12590,12590,12590,163
|
|
20240926,183800,111622020,12590,12590,12590,12590,0
|
|
20240926,183700,111622020,12590,12590,12590,12590,0
|
|
20240926,183600,111622020,12590,12590,12590,12590,0
|
|
20240926,183500,111622020,12590,12590,12590,12590,0
|
|
20240926,183400,111622020,12590,12590,12590,12590,0
|
|
20240926,183300,111622020,12590,12590,12590,12590,0
|
|
20240926,183200,111622020,12590,12590,12590,12590,0
|
|
20240926,183100,111622020,12590,12590,12590,12590,0
|
|
20240926,183000,111622020,12590,12590,12590,12590,0
|
|
20240926,182900,111622020,12590,12590,12590,12590,0
|
|
20240926,182800,111622020,12590,12590,12590,12590,0
|
|
20240926,182700,111622020,12590,12590,12590,12590,0
|
|
20240926,182600,111622020,12590,12590,12590,12590,0
|
|
20240926,182500,111622020,12590,12590,12590,12590,0
|
|
20240926,182400,111622020,12590,12590,12590,12590,0
|
|
20240926,182300,111622020,12590,12590,12590,12590,0
|
|
20240926,182200,111622020,12590,12590,12590,12590,0
|
|
20240926,182100,111622020,12590,12590,12590,12590,0
|
|
20240926,182000,111622020,12590,12590,12590,12590,0
|
|
20240926,181900,111622020,12590,12590,12590,12590,0
|
|
20240926,181800,111622020,12590,12590,12590,12590,0
|
|
20240926,181700,111622020,12590,12590,12590,12590,0
|
|
20240926,181600,111622020,12590,12590,12590,12590,0
|
|
20240926,181500,111622020,12590,12590,12590,12590,0
|
|
20240926,181400,111622020,12590,12590,12590,12590,0
|
|
20240926,181300,111622020,12590,12590,12590,12590,0
|
|
20240926,181200,111622020,12590,12590,12590,12590,0
|
|
20240926,181100,111622020,12590,12590,12590,12590,0
|
|
20240926,181000,111622020,12590,12590,12590,12590,0
|
|
20240926,180900,111622020,12590,12590,12590,12590,163
|
|
20240926,180800,111622020,12590,12590,12590,12590,0
|
|
20240926,180700,111622020,12590,12590,12590,12590,0
|
|
20240926,180600,111622020,12590,12590,12590,12590,0
|
|
20240926,180500,111622020,12590,12590,12590,12590,0
|
|
20240926,180400,111622020,12590,12590,12590,12590,0
|
|
20240926,180300,111622020,12590,12590,12590,12590,0
|
|
20240926,180200,111622020,12590,12590,12590,12590,0
|
|
20240926,180100,111622020,12590,12590,12590,12590,0
|
|
20240926,180000,111622020,12590,12590,12590,12590,0
|
|
20240926,175900,111622020,12590,12590,12590,12590,0
|
|
20240926,175800,111622020,12590,12590,12590,12590,0
|
|
20240926,175700,111622020,12590,12590,12590,12590,0
|
|
20240926,175600,111622020,12590,12590,12590,12590,0
|
|
20240926,175500,111622020,12590,12590,12590,12590,0
|
|
20240926,175400,111622020,12590,12590,12590,12590,0
|
|
20240926,175300,111622020,12590,12590,12590,12590,0
|
|
20240926,175200,111622020,12590,12590,12590,12590,0
|
|
20240926,175100,111622020,12590,12590,12590,12590,0
|
|
20240926,175000,111622020,12590,12590,12590,12590,0
|
|
20240926,174900,111622020,12590,12590,12590,12590,0
|
|
20240926,174800,111622020,12590,12590,12590,12590,0
|
|
20240926,174700,111622020,12590,12590,12590,12590,0
|
|
20240926,174600,111622020,12590,12590,12590,12590,0
|
|
20240926,174500,111622020,12590,12590,12590,12590,0
|
|
20240926,174400,111622020,12590,12590,12590,12590,0
|
|
20240926,174300,111622020,12590,12590,12590,12590,0
|
|
20240926,174200,111622020,12590,12590,12590,12590,0
|
|
20240926,174100,111622020,12590,12590,12590,12590,0
|
|
20240926,174000,111622020,12590,12590,12590,12590,0
|
|
20240926,173900,111622020,12590,12590,12590,12590,163
|
|
20240926,173800,111622020,12590,12590,12590,12590,0
|
|
20240926,173700,111622020,12590,12590,12590,12590,0
|
|
20240926,173600,111622020,12590,12590,12590,12590,0
|
|
20240926,173500,111622020,12590,12590,12590,12590,0
|
|
20240926,173400,111622020,12590,12590,12590,12590,0
|
|
20240926,173300,111622020,12590,12590,12590,12590,0
|
|
20240926,173200,111622020,12590,12590,12590,12590,0
|
|
20240926,173100,111622020,12590,12590,12590,12590,0
|
|
20240926,173000,111622020,12590,12590,12590,12590,0
|
|
20240926,172900,111622020,12590,12590,12590,12590,0
|
|
20240926,172800,111622020,12590,12590,12590,12590,0
|
|
20240926,172700,111622020,12590,12590,12590,12590,0
|
|
20240926,172600,111622020,12590,12590,12590,12590,0
|
|
20240926,172500,111622020,12590,12590,12590,12590,0
|
|
20240926,172400,111622020,12590,12590,12590,12590,0
|
|
20240926,172300,111622020,12590,12590,12590,12590,0
|
|
20240926,172200,111622020,12590,12590,12590,12590,0
|
|
20240926,172100,111622020,12590,12590,12590,12590,0
|
|
20240926,172000,111622020,12590,12590,12590,12590,0
|
|
20240926,171900,111622020,12590,12590,12590,12590,0
|
|
20240926,171800,111622020,12590,12590,12590,12590,0
|
|
20240926,171700,111622020,12590,12590,12590,12590,0
|
|
20240926,171600,111622020,12590,12590,12590,12590,0
|
|
20240926,171500,111622020,12590,12590,12590,12590,0
|
|
20240926,171400,111622020,12590,12590,12590,12590,0
|
|
20240926,171300,111622020,12590,12590,12590,12590,0
|
|
20240926,171200,111622020,12590,12590,12590,12590,0
|
|
20240926,171100,111622020,12590,12590,12590,12590,0
|
|
20240926,171000,111622020,12590,12590,12590,12590,0
|
|
20240926,170900,111622020,12590,12590,12590,12590,163
|
|
20240926,170800,111622020,12590,12590,12590,12590,0
|
|
20240926,170700,111622020,12590,12590,12590,12590,0
|
|
20240926,170600,111622020,12590,12590,12590,12590,0
|
|
20240926,170500,111622020,12590,12590,12590,12590,0
|
|
20240926,170400,111622020,12590,12590,12590,12590,0
|
|
20240926,170300,111622020,12590,12590,12590,12590,0
|
|
20240926,170200,111622020,12590,12590,12590,12590,0
|
|
20240926,170100,111622020,12590,12590,12590,12590,0
|
|
20240926,170000,111622020,12590,12590,12590,12590,0
|
|
20240926,165900,111622020,12590,12590,12590,12590,0
|
|
20240926,165800,111622020,12590,12590,12590,12590,0
|
|
20240926,165700,111622020,12590,12590,12590,12590,0
|
|
20240926,165600,111622020,12590,12590,12590,12590,0
|
|
20240926,165500,111622020,12590,12590,12590,12590,0
|
|
20240926,165400,111622020,12590,12590,12590,12590,0
|
|
20240926,165300,111622020,12590,12590,12590,12590,0
|
|
20240926,165200,111622020,12590,12590,12590,12590,0
|
|
20240926,165100,111622020,12590,12590,12590,12590,0
|
|
20240926,165000,111622020,12590,12590,12590,12590,0
|
|
20240926,164900,111622020,12590,12590,12590,12590,0
|
|
20240926,164800,111622020,12590,12590,12590,12590,0
|
|
20240926,164700,111622020,12590,12590,12590,12590,0
|
|
20240926,164600,111622020,12590,12590,12590,12590,0
|
|
20240926,164500,111622020,12590,12590,12590,12590,0
|
|
20240926,164400,111622020,12590,12590,12590,12590,0
|
|
20240926,164300,111622020,12590,12590,12590,12590,0
|
|
20240926,164200,111622020,12590,12590,12590,12590,0
|
|
20240926,164100,111622020,12590,12590,12590,12590,0
|
|
20240926,164000,111622020,12590,12590,12590,12590,0
|
|
20240926,163900,111622020,12590,12590,12590,12590,163
|
|
20240926,163800,111622020,12590,12590,12590,12590,0
|
|
20240926,163700,111622020,12590,12590,12590,12590,0
|
|
20240926,163600,111622020,12590,12590,12590,12590,0
|
|
20240926,163500,111622020,12590,12590,12590,12590,0
|
|
20240926,163400,111622020,12590,12590,12590,12590,0
|
|
20240926,163300,111622020,12590,12590,12590,12590,0
|
|
20240926,163200,111622020,12590,12590,12590,12590,0
|
|
20240926,163100,111622020,12590,12590,12590,12590,0
|
|
20240926,163000,111622020,12590,12590,12590,12590,0
|
|
20240926,162900,111622020,12590,12590,12590,12590,0
|
|
20240926,162800,111622020,12590,12590,12590,12590,0
|
|
20240926,162700,111622020,12590,12590,12590,12590,0
|
|
20240926,162600,111622020,12590,12590,12590,12590,0
|
|
20240926,162500,111622020,12590,12590,12590,12590,0
|
|
20240926,162400,111622020,12590,12590,12590,12590,0
|
|
20240926,162300,111622020,12590,12590,12590,12590,0
|
|
20240926,162200,111622020,12590,12590,12590,12590,0
|
|
20240926,162100,111622020,12590,12590,12590,12590,0
|
|
20240926,162000,111622020,12590,12590,12590,12590,0
|
|
20240926,161900,111622020,12590,12590,12590,12590,0
|
|
20240926,161800,111622020,12590,12590,12590,12590,0
|
|
20240926,161700,111622020,12590,12590,12590,12590,0
|
|
20240926,161600,111622020,12590,12590,12590,12590,0
|
|
20240926,161500,111622020,12590,12590,12590,12590,0
|
|
20240926,161400,111622020,12590,12590,12590,12590,0
|
|
20240926,161300,111622020,12590,12590,12590,12590,0
|
|
20240926,161200,111622020,12590,12590,12590,12590,0
|
|
20240926,161100,111622020,12590,12590,12590,12590,0
|
|
20240926,161000,111622020,12590,12590,12590,12590,0
|
|
20240926,160900,111622020,12590,12590,12590,12590,163
|
|
20240926,160800,111622020,12590,12590,12590,12590,0
|
|
20240926,160700,111622020,12590,12590,12590,12590,0
|
|
20240926,160600,111622020,12590,12590,12590,12590,0
|
|
20240926,160500,111622020,12590,12590,12590,12590,0
|
|
20240926,160400,111622020,12590,12590,12590,12590,0
|
|
20240926,160300,111622020,12590,12590,12590,12590,0
|
|
20240926,160200,111622020,12590,12590,12590,12590,0
|
|
20240926,160100,111622020,12590,12590,12590,12590,0
|
|
20240926,160000,111622020,12590,12590,12590,12590,0
|
|
20240926,155900,111622020,12590,12590,12590,12590,0
|
|
20240926,155800,111622020,12590,12590,12590,12590,0
|
|
20240926,155700,111622020,12590,12590,12590,12590,0
|
|
20240926,155600,111622020,12590,12590,12590,12590,0
|
|
20240926,155500,111622020,12590,12590,12590,12590,0
|
|
20240926,155400,111622020,12590,12590,12590,12590,0
|
|
20240926,155300,111622020,12590,12590,12590,12590,0
|
|
20240926,155200,111622020,12590,12590,12590,12590,0
|
|
20240926,155100,111622020,12590,12590,12590,12590,0
|
|
20240926,155000,111622020,12590,12590,12590,12590,0
|
|
20240926,154900,111622020,12590,12590,12590,12590,0
|
|
20240926,154800,111622020,12590,12590,12590,12590,0
|
|
20240926,154700,111622020,12590,12590,12590,12590,0
|
|
20240926,154600,111622020,12590,12590,12590,12590,0
|
|
20240926,154500,111622020,12590,12590,12590,12590,0
|
|
20240926,154400,111622020,12590,12590,12590,12590,0
|
|
20240926,154300,111622020,12590,12590,12590,12590,0
|
|
20240926,154200,111622020,12590,12590,12590,12590,0
|
|
20240926,154100,111622020,12590,12590,12590,12590,0
|
|
20240926,154000,111622020,12590,12590,12590,12590,0
|
|
20240926,153900,111622020,12590,12590,12590,12590,163
|
|
20240926,153800,111622020,12590,12590,12590,12590,0
|
|
20240926,153700,111622020,12590,12590,12590,12590,0
|
|
20240926,153600,111622020,12590,12590,12590,12590,0
|
|
20240926,153500,111622020,12590,12590,12590,12590,0
|
|
20240926,153400,111622020,12590,12590,12590,12590,0
|
|
20240926,153300,111622020,12590,12590,12590,12590,0
|
|
20240926,153200,111622020,12590,12590,12590,12590,0
|
|
20240926,153100,111622020,12590,12590,12590,12590,0
|
|
20240926,153000,111622020,12590,12590,12590,12590,163
|
|
20240926,152900,109569850,12590,12590,12590,12590,0
|
|
20240926,152800,109569850,12590,12590,12590,12590,0
|
|
20240926,152700,109569850,12590,12590,12590,12590,0
|
|
20240926,152600,109569850,12590,12590,12590,12590,0
|
|
20240926,152500,109569850,12590,12590,12590,12590,0
|
|
20240926,152400,109569850,12590,12590,12590,12590,0
|
|
20240926,152300,109569850,12590,12590,12590,12590,0
|
|
20240926,152200,109569850,12590,12590,12590,12590,0
|
|
20240926,152100,109569850,12590,12590,12590,12590,0
|
|
20240926,152000,109569850,12590,12590,12590,12590,0
|
|
20240926,151900,109569850,12590,12590,12590,12590,3
|
|
20240926,151800,109532080,12530,12530,12530,12530,1
|
|
20240926,151700,109519550,12570,12570,12570,12570,0
|
|
20240926,151600,109519550,12570,12570,12570,12570,2
|
|
20240926,151500,109494410,12580,12580,12580,12580,0
|
|
20240926,151400,109494410,12580,12580,12580,12580,0
|
|
20240926,151300,109494410,12580,12580,12580,12580,0
|
|
20240926,151200,109494410,12580,12580,12580,12580,2
|
|
20240926,151100,109469250,12580,12580,12580,12580,61
|
|
20240926,151000,108701870,12580,12580,12580,12580,7
|
|
20240926,150900,108613810,12580,12580,12580,12580,132
|
|
20240926,150800,106953250,12590,12590,12590,12590,1
|
|
20240926,150700,106940660,12580,12580,12580,12580,0
|
|
20240926,150600,106940660,12580,12580,12580,12580,298
|
|
20240926,150500,103191820,12580,12580,12580,12580,0
|
|
20240926,150400,103191820,12580,12580,12580,12580,0
|
|
20240926,150300,103191820,12580,12580,12580,12580,20
|
|
20240926,150200,102940220,12520,12520,12520,12520,0
|
|
20240926,150100,102940220,12520,12520,12520,12520,0
|
|
20240926,150000,102940220,12520,12520,12520,12520,0
|
|
20240926,145900,102940220,12520,12520,12520,12520,0
|
|
20240926,145800,102940220,12520,12520,12520,12520,0
|
|
20240926,145700,102940220,12520,12520,12520,12520,0
|
|
20240926,145600,102940220,12520,12560,12560,12520,313
|
|
20240926,145500,99018930,12580,12580,12580,12580,0
|
|
20240926,145400,99018930,12580,12580,12580,12580,0
|
|
20240926,145300,99018930,12580,12580,12580,12580,0
|
|
20240926,145200,99018930,12580,12580,12580,12580,0
|
|
20240926,145100,99018930,12580,12580,12580,12580,0
|
|
20240926,145000,99018930,12580,12580,12580,12580,0
|
|
20240926,144900,99018930,12580,12580,12580,12580,0
|
|
20240926,144800,99018930,12580,12580,12580,12580,0
|
|
20240926,144700,99018930,12580,12580,12580,12580,0
|
|
20240926,144600,99018930,12580,12580,12580,12580,0
|
|
20240926,144500,99018930,12580,12570,12580,12570,48
|
|
20240926,144400,98415140,12570,12570,12570,12570,53
|
|
20240926,144300,97748930,12570,12560,12570,12560,75
|
|
20240926,144200,96806330,12550,12550,12550,12550,0
|
|
20240926,144100,96806330,12550,12550,12550,12550,6
|
|
20240926,144000,96731030,12550,12550,12550,12550,0
|
|
20240926,143900,96731030,12550,12550,12550,12550,0
|
|
20240926,143800,96731030,12550,12550,12550,12550,0
|
|
20240926,143700,96731030,12550,12550,12550,12550,0
|
|
20240926,143600,96731030,12550,12550,12550,12550,0
|
|
20240926,143500,96731030,12550,12550,12550,12550,0
|
|
20240926,143400,96731030,12550,12550,12550,12550,0
|
|
20240926,143300,96731030,12550,12550,12550,12550,0
|
|
20240926,143200,96731030,12550,12550,12550,12550,0
|
|
20240926,143100,96731030,12550,12550,12550,12550,0
|
|
20240926,143000,96731030,12550,12550,12550,12550,0
|
|
20240926,142900,96731030,12550,12550,12550,12550,0
|
|
20240926,142800,96731030,12550,12550,12550,12550,0
|
|
20240926,142700,96731030,12550,12550,12550,12550,0
|
|
20240926,142600,96731030,12550,12550,12550,12550,0
|
|
20240926,142500,96731030,12550,12550,12550,12550,0
|
|
20240926,142400,96731030,12550,12550,12550,12550,0
|
|
20240926,142300,96731030,12550,12550,12550,12550,0
|
|
20240926,142200,96731030,12550,12550,12550,12550,0
|
|
20240926,142100,96731030,12550,12550,12550,12550,0
|
|
20240926,142000,96731030,12550,12550,12550,12550,0
|
|
20240926,141900,96731030,12550,12550,12550,12550,0
|
|
20240926,141800,96731030,12550,12550,12550,12550,0
|
|
20240926,141700,96731030,12550,12550,12550,12550,0
|
|
20240926,141600,96731030,12550,12550,12550,12550,0
|
|
20240926,141500,96731030,12550,12550,12550,12550,0
|
|
20240926,141400,96731030,12550,12550,12550,12550,0
|
|
20240926,141300,96731030,12550,12550,12550,12550,0
|
|
20240926,141200,96731030,12550,12550,12550,12550,0
|
|
20240926,141100,96731030,12550,12550,12550,12550,0
|
|
20240926,141000,96731030,12550,12550,12550,12550,0
|
|
20240926,140900,96731030,12550,12550,12550,12550,0
|
|
20240926,140800,96731030,12550,12550,12550,12470,28
|
|
20240926,140700,96380720,12470,12470,12560,12470,26
|
|
20240926,140600,96055540,12460,12460,12460,12460,9
|
|
20240926,140500,95943400,12460,12460,12460,12450,138
|
|
20240926,140400,94223930,12460,12460,12460,12460,12
|
|
20240926,140300,94074410,12470,12480,12480,12470,24
|
|
20240926,140200,93775020,12490,12490,12490,12490,0
|
|
20240926,140100,93775020,12490,12490,12490,12490,11
|
|
20240926,140000,93637630,12500,12500,12500,12500,0
|
|
20240926,135900,93637630,12500,12500,12500,12500,0
|
|
20240926,135800,93637630,12500,12500,12500,12500,0
|
|
20240926,135700,93637630,12500,12500,12500,12500,82
|
|
20240926,135600,92612630,12510,12510,12510,12510,0
|
|
20240926,135500,92612630,12510,12510,12510,12510,0
|
|
20240926,135400,92612630,12510,12510,12510,12510,0
|
|
20240926,135300,92612630,12510,12510,12510,12510,0
|
|
20240926,135200,92612630,12510,12510,12510,12510,1
|
|
20240926,135100,92600120,12510,12510,12510,12510,2
|
|
20240926,135000,92575100,12510,12510,12510,12510,0
|
|
20240926,134900,92575100,12510,12510,12510,12510,0
|
|
20240926,134800,92575100,12510,12510,12510,12510,0
|
|
20240926,134700,92575100,12510,12510,12510,12510,0
|
|
20240926,134600,92575100,12510,12510,12510,12510,0
|
|
20240926,134500,92575100,12510,12510,12510,12510,0
|
|
20240926,134400,92575100,12510,12510,12510,12510,0
|
|
20240926,134300,92575100,12510,12510,12510,12510,17
|
|
20240926,134200,92362430,12510,12510,12510,12510,5
|
|
20240926,134100,92299880,12510,12510,12510,12510,5
|
|
20240926,134000,92237330,12510,12510,12510,12510,6
|
|
20240926,133900,92162270,12510,12550,12550,12510,86
|
|
20240926,133800,91085250,12560,12560,12560,12560,0
|
|
20240926,133700,91085250,12560,12560,12560,12560,0
|
|
20240926,133600,91085250,12560,12560,12560,12560,0
|
|
20240926,133500,91085250,12560,12560,12560,12560,0
|
|
20240926,133400,91085250,12560,12560,12560,12560,0
|
|
20240926,133300,91085250,12560,12560,12560,12560,0
|
|
20240926,133200,91085250,12560,12560,12560,12560,0
|
|
20240926,133100,91085250,12560,12560,12560,12560,0
|
|
20240926,133000,91085250,12560,12560,12560,12560,0
|
|
20240926,132900,91085250,12560,12560,12560,12560,0
|
|
20240926,132800,91085250,12560,12560,12560,12560,0
|
|
20240926,132700,91085250,12560,12560,12560,12560,0
|
|
20240926,132600,91085250,12560,12560,12560,12560,0
|
|
20240926,132500,91085250,12560,12560,12560,12560,0
|
|
20240926,132400,91085250,12560,12560,12560,12560,0
|
|
20240926,132300,91085250,12560,12560,12560,12560,0
|
|
20240926,132200,91085250,12560,12560,12560,12560,0
|
|
20240926,132100,91085250,12560,12560,12560,12560,0
|
|
20240926,132000,91085250,12560,12560,12560,12560,0
|
|
20240926,131900,91085250,12560,12560,12560,12560,0
|
|
20240926,131800,91085250,12560,12560,12560,12560,0
|
|
20240926,131700,91085250,12560,12560,12560,12560,0
|
|
20240926,131600,91085250,12560,12560,12560,12560,0
|
|
20240926,131500,91085250,12560,12560,12560,12560,0
|
|
20240926,131400,91085250,12560,12560,12560,12560,0
|
|
20240926,131300,91085250,12560,12560,12560,12560,0
|
|
20240926,131200,91085250,12560,12560,12560,12560,0
|
|
20240926,131100,91085250,12560,12560,12560,12560,0
|
|
20240926,131000,91085250,12560,12560,12560,12560,0
|
|
20240926,130900,91085250,12560,12560,12560,12560,0
|
|
20240926,130800,91085250,12560,12560,12560,12560,0
|
|
20240926,130700,91085250,12560,12560,12560,12560,0
|
|
20240926,130600,91085250,12560,12560,12560,12560,0
|
|
20240926,130500,91085250,12560,12560,12560,12560,0
|
|
20240926,130400,91085250,12560,12560,12560,12560,0
|
|
20240926,130300,91085250,12560,12560,12560,12560,0
|
|
20240926,130200,91085250,12560,12560,12560,12560,0
|
|
20240926,130100,91085250,12560,12560,12560,12560,0
|
|
20240926,130000,91085250,12560,12560,12560,12560,0
|
|
20240926,125900,91085250,12560,12560,12560,12560,0
|
|
20240926,125800,91085250,12560,12560,12560,12560,0
|
|
20240926,125700,91085250,12560,12560,12560,12560,0
|
|
20240926,125600,91085250,12560,12560,12560,12560,0
|
|
20240926,125500,91085250,12560,12560,12560,12560,0
|
|
20240926,125400,91085250,12560,12560,12560,12560,1
|
|
20240926,125300,91072690,12560,12560,12560,12560,0
|
|
20240926,125200,91072690,12560,12560,12560,12560,0
|
|
20240926,125100,91072690,12560,12560,12560,12560,0
|
|
20240926,125000,91072690,12560,12560,12560,12560,0
|
|
20240926,124900,91072690,12560,12560,12560,12560,0
|
|
20240926,124800,91072690,12560,12560,12560,12560,0
|
|
20240926,124700,91072690,12560,12560,12560,12560,0
|
|
20240926,124600,91072690,12560,12560,12560,12560,0
|
|
20240926,124500,91072690,12560,12560,12560,12560,0
|
|
20240926,124400,91072690,12560,12560,12560,12560,0
|
|
20240926,124300,91072690,12560,12560,12560,12560,0
|
|
20240926,124200,91072690,12560,12560,12560,12560,0
|
|
20240926,124100,91072690,12560,12560,12560,12560,0
|
|
20240926,124000,91072690,12560,12560,12560,12560,0
|
|
20240926,123900,91072690,12560,12560,12560,12560,0
|
|
20240926,123800,91072690,12560,12560,12560,12560,0
|
|
20240926,123700,91072690,12560,12560,12560,12560,0
|
|
20240926,123600,91072690,12560,12560,12560,12560,0
|
|
20240926,123500,91072690,12560,12560,12560,12560,0
|
|
20240926,123400,91072690,12560,12560,12560,12560,0
|
|
20240926,123300,91072690,12560,12560,12560,12560,0
|
|
20240926,123200,91072690,12560,12560,12560,12560,0
|
|
20240926,123100,91072690,12560,12560,12560,12560,0
|
|
20240926,123000,91072690,12560,12550,12570,12550,15
|
|
20240926,122900,90884310,12570,12570,12570,12570,0
|
|
20240926,122800,90884310,12570,12570,12570,12570,0
|
|
20240926,122700,90884310,12570,12570,12570,12570,2
|
|
20240926,122600,90859170,12560,12560,12560,12560,0
|
|
20240926,122500,90859170,12560,12560,12560,12560,0
|
|
20240926,122400,90859170,12560,12550,12560,12550,3
|
|
20240926,122300,90821510,12570,12570,12570,12570,0
|
|
20240926,122200,90821510,12570,12570,12570,12570,0
|
|
20240926,122100,90821510,12570,12570,12570,12570,2
|
|
20240926,122000,90796370,12550,12550,12570,12550,9
|
|
20240926,121900,90683360,12570,12570,12570,12570,0
|
|
20240926,121800,90683360,12570,12570,12570,12570,0
|
|
20240926,121700,90683360,12570,12570,12570,12570,0
|
|
20240926,121600,90683360,12570,12570,12570,12570,0
|
|
20240926,121500,90683360,12570,12570,12570,12570,0
|
|
20240926,121400,90683360,12570,12570,12570,12570,0
|
|
20240926,121300,90683360,12570,12570,12570,12570,0
|
|
20240926,121200,90683360,12570,12570,12570,12570,0
|
|
20240926,121100,90683360,12570,12570,12570,12570,0
|
|
20240926,121000,90683360,12570,12570,12570,12570,0
|
|
20240926,120900,90683360,12570,12550,12570,12550,5
|
|
20240926,120800,90620550,12570,12570,12570,12570,0
|
|
20240926,120700,90620550,12570,12570,12570,12570,0
|
|
20240926,120600,90620550,12570,12570,12570,12570,0
|
|
20240926,120500,90620550,12570,12570,12570,12570,0
|
|
20240926,120400,90620550,12570,12570,12570,12570,0
|
|
20240926,120300,90620550,12570,12570,12570,12570,0
|
|
20240926,120200,90620550,12570,12540,12570,12540,3
|
|
20240926,120100,90582870,12530,12530,12530,12530,0
|
|
20240926,120000,90582870,12530,12530,12530,12530,0
|
|
20240926,115900,90582870,12530,12530,12530,12530,0
|
|
20240926,115800,90582870,12530,12530,12530,12530,0
|
|
20240926,115700,90582870,12530,12530,12530,12530,0
|
|
20240926,115600,90582870,12530,12530,12530,12530,0
|
|
20240926,115500,90582870,12530,12530,12530,12530,0
|
|
20240926,115400,90582870,12530,12530,12530,12530,0
|
|
20240926,115300,90582870,12530,12530,12530,12530,0
|
|
20240926,115200,90582870,12530,12530,12530,12530,0
|
|
20240926,115100,90582870,12530,12530,12530,12530,0
|
|
20240926,115000,90582870,12530,12530,12530,12530,0
|
|
20240926,114900,90582870,12530,12530,12530,12530,0
|
|
20240926,114800,90582870,12530,12530,12530,12530,0
|
|
20240926,114700,90582870,12530,12530,12530,12530,0
|
|
20240926,114600,90582870,12530,12530,12530,12530,0
|
|
20240926,114500,90582870,12530,12530,12530,12530,0
|
|
20240926,114400,90582870,12530,12530,12530,12530,0
|
|
20240926,114300,90582870,12530,12520,12570,12520,7
|
|
20240926,114200,90495060,12520,12510,12570,12510,6
|
|
20240926,114100,90419810,12500,12500,12500,12500,0
|
|
20240926,114000,90419810,12500,12500,12500,12500,0
|
|
20240926,113900,90419810,12500,12500,12500,12500,0
|
|
20240926,113800,90419810,12500,12500,12500,12500,31
|
|
20240926,113700,90032310,12570,12570,12570,12570,0
|
|
20240926,113600,90032310,12570,12570,12570,12570,0
|
|
20240926,113500,90032310,12570,12570,12570,12570,0
|
|
20240926,113400,90032310,12570,12570,12570,12570,0
|
|
20240926,113300,90032310,12570,12570,12570,12570,0
|
|
20240926,113200,90032310,12570,12570,12570,12570,0
|
|
20240926,113100,90032310,12570,12570,12570,12570,0
|
|
20240926,113000,90032310,12570,12510,12570,12510,17
|
|
20240926,112900,89819160,12570,12510,12570,12510,20
|
|
20240926,112800,89568430,12570,12500,12570,12500,21
|
|
20240926,112700,89305260,12570,12510,12570,12510,10
|
|
20240926,112600,89179860,12500,12500,12500,12500,0
|
|
20240926,112500,89179860,12500,12500,12500,12500,0
|
|
20240926,112400,89179860,12500,12500,12500,12500,0
|
|
20240926,112300,89179860,12500,12500,12500,12500,0
|
|
20240926,112200,89179860,12500,12500,12500,12500,0
|
|
20240926,112100,89179860,12500,12500,12500,12500,0
|
|
20240926,112000,89179860,12500,12500,12500,12500,0
|
|
20240926,111900,89179860,12500,12510,12570,12500,368
|
|
20240926,111800,84579700,12500,12500,12500,12500,0
|
|
20240926,111700,84579700,12500,12500,12500,12500,0
|
|
20240926,111600,84579700,12500,12500,12500,12500,400
|
|
20240926,111500,79579700,12570,12570,12570,12570,2
|
|
20240926,111400,79554560,12580,12580,12580,12580,0
|
|
20240926,111300,79554560,12580,12580,12580,12580,0
|
|
20240926,111200,79554560,12580,12580,12580,12580,0
|
|
20240926,111100,79554560,12580,12580,12580,12580,0
|
|
20240926,111000,79554560,12580,12580,12580,12580,0
|
|
20240926,110900,79554560,12580,12580,12580,12580,0
|
|
20240926,110800,79554560,12580,12580,12580,12580,0
|
|
20240926,110700,79554560,12580,12580,12580,12580,200
|
|
20240926,110600,77038560,12510,12510,12510,12510,0
|
|
20240926,110500,77038560,12510,12510,12510,12510,0
|
|
20240926,110400,77038560,12510,12510,12510,12510,0
|
|
20240926,110300,77038560,12510,12510,12510,12510,0
|
|
20240926,110200,77038560,12510,12510,12510,12510,0
|
|
20240926,110100,77038560,12510,12510,12510,12510,0
|
|
20240926,110000,77038560,12510,12510,12510,12510,0
|
|
20240926,105900,77038560,12510,12570,12580,12510,8
|
|
20240926,105800,76938220,12510,12510,12580,12510,34
|
|
20240926,105700,76511870,12580,12510,12580,12500,2022
|
|
20240926,105600,51235900,12500,12530,12590,12500,3072
|
|
20240926,105500,12834020,12530,12590,12590,12530,19
|
|
20240926,105400,12595370,12540,12540,12540,12540,12
|
|
20240926,105300,12444890,12530,12530,12530,12530,0
|
|
20240926,105200,12444890,12530,12530,12530,12530,0
|
|
20240926,105100,12444890,12530,12530,12540,12530,26
|
|
20240926,105000,12118990,12540,12530,12540,12530,24
|
|
20240926,104900,11818150,12540,12540,12540,12540,0
|
|
20240926,104800,11818150,12540,12540,12540,12540,0
|
|
20240926,104700,11818150,12540,12540,12540,12540,17
|
|
20240926,104600,11604970,12580,12580,12580,12580,0
|
|
20240926,104500,11604970,12580,12580,12580,12580,0
|
|
20240926,104400,11604970,12580,12580,12580,12580,0
|
|
20240926,104300,11604970,12580,12580,12580,12580,0
|
|
20240926,104200,11604970,12580,12580,12580,12580,0
|
|
20240926,104100,11604970,12580,12580,12580,12580,0
|
|
20240926,104000,11604970,12580,12580,12580,12580,0
|
|
20240926,103900,11604970,12580,12580,12580,12580,0
|
|
20240926,103800,11604970,12580,12580,12580,12580,0
|
|
20240926,103700,11604970,12580,12580,12580,12580,0
|
|
20240926,103600,11604970,12580,12580,12580,12580,0
|
|
20240926,103500,11604970,12580,12580,12580,12580,0
|
|
20240926,103400,11604970,12580,12580,12580,12580,0
|
|
20240926,103300,11604970,12580,12580,12580,12580,0
|
|
20240926,103200,11604970,12580,12580,12580,12580,0
|
|
20240926,103100,11604970,12580,12580,12580,12580,0
|
|
20240926,103000,11604970,12580,12580,12580,12580,0
|
|
20240926,102900,11604970,12580,12580,12580,12580,0
|
|
20240926,102800,11604970,12580,12580,12580,12580,0
|
|
20240926,102700,11604970,12580,12580,12580,12580,0
|
|
20240926,102600,11604970,12580,12540,12580,12540,4
|
|
20240926,102500,11554730,12590,12590,12590,12590,0
|
|
20240926,102400,11554730,12590,12590,12590,12590,0
|
|
20240926,102300,11554730,12590,12540,12590,12540,15
|
|
20240926,102200,11366290,12540,12540,12590,12540,19
|
|
20240926,102100,11127630,12590,12530,12590,12530,19
|
|
20240926,102000,10888980,12530,12530,12580,12530,7
|
|
20240926,101900,10801120,12580,12580,12580,12580,0
|
|
20240926,101800,10801120,12580,12580,12580,12580,0
|
|
20240926,101700,10801120,12580,12580,12580,12580,0
|
|
20240926,101600,10801120,12580,12580,12580,12580,0
|
|
20240926,101500,10801120,12580,12580,12580,12580,0
|
|
20240926,101400,10801120,12580,12580,12580,12580,0
|
|
20240926,101300,10801120,12580,12580,12580,12580,0
|
|
20240926,101200,10801120,12580,12580,12580,12580,2
|
|
20240926,101100,10775960,12530,12590,12590,12530,30
|
|
20240926,101000,10399190,12530,12530,12590,12530,27
|
|
20240926,100900,10060140,12530,12530,12590,12530,25
|
|
20240926,100800,9746170,12590,12530,12590,12530,17
|
|
20240926,100700,9532740,12580,12580,12590,12530,25
|
|
20240926,100600,9218700,12530,12530,12590,12530,18
|
|
20240926,100500,8992780,12590,12530,12590,12530,20
|
|
20240926,100400,8741670,12570,12530,12570,12530,3
|
|
20240926,100300,8704000,12530,12530,12530,12530,2
|
|
20240926,100200,8678940,12590,12520,12590,12520,6
|
|
20240926,100100,8603610,12580,12520,12590,12520,31
|
|
20240926,100000,8214400,12570,12560,12590,12520,35
|
|
20240926,095900,7775070,12520,12520,12580,12520,23
|
|
20240926,095800,7486480,12520,12520,12580,12520,12
|
|
20240926,095700,7335910,12510,12510,12510,12510,0
|
|
20240926,095600,7335910,12510,12510,12510,12510,0
|
|
20240926,095500,7335910,12510,12510,12510,12510,0
|
|
20240926,095400,7335910,12510,12560,12560,12510,163
|
|
20240926,095300,5294010,12600,12530,12600,12530,5
|
|
20240926,095200,5231150,12530,12530,12530,12530,0
|
|
20240926,095100,5231150,12530,12530,12530,12530,0
|
|
20240926,095000,5231150,12530,12530,12530,12530,0
|
|
20240926,094900,5231150,12530,12590,12590,12520,50
|
|
20240926,094800,4604930,12530,12530,12530,12530,99
|
|
20240926,094700,3364460,12520,12520,12520,12520,0
|
|
20240926,094600,3364460,12520,12520,12520,12520,0
|
|
20240926,094500,3364460,12520,12520,12520,12520,132
|
|
20240926,094400,1711820,12510,12510,12510,12510,0
|
|
20240926,094300,1711820,12510,12510,12510,12510,0
|
|
20240926,094200,1711820,12510,12510,12510,12510,0
|
|
20240926,094100,1711820,12510,12510,12510,12510,0
|
|
20240926,094000,1711820,12510,12520,12520,12510,18
|
|
20240926,093900,1486630,12520,12520,12520,12520,0
|
|
20240926,093800,1486630,12520,12520,12520,12520,0
|
|
20240926,093700,1486630,12520,12520,12520,12520,0
|
|
20240926,093600,1486630,12520,12520,12520,12520,0
|
|
20240926,093500,1486630,12520,12520,12520,12520,0
|
|
20240926,093400,1486630,12520,12520,12520,12520,18
|
|
20240926,093300,1261270,12530,12530,12530,12530,1
|
|
20240926,093200,1248740,12530,12530,12530,12530,0
|
|
20240926,093100,1248740,12530,12530,12530,12530,0
|
|
20240926,093000,1248740,12530,12530,12530,12530,0
|
|
20240926,092900,1248740,12530,12530,12530,12530,0
|
|
20240926,092800,1248740,12530,12530,12530,12530,0
|
|
20240926,092700,1248740,12530,12530,12530,12530,0
|
|
20240926,092600,1248740,12530,12530,12530,12530,0
|
|
20240926,092500,1248740,12530,12530,12530,12530,0
|
|
20240926,092400,1248740,12530,12530,12530,12530,0
|
|
20240926,092300,1248740,12530,12530,12530,12530,3
|
|
20240926,092200,1211150,12530,12530,12530,12530,0
|
|
20240926,092100,1211150,12530,12530,12530,12530,0
|
|
20240926,092000,1211150,12530,12530,12530,12530,0
|
|
20240926,091900,1211150,12530,12530,12530,12530,0
|
|
20240926,091800,1211150,12530,12530,12530,12530,0
|
|
20240926,091700,1211150,12530,12530,12530,12530,0
|
|
20240926,091600,1211150,12530,12530,12530,12530,0
|
|
20240926,091500,1211150,12530,12530,12530,12530,0
|
|
20240926,091400,1211150,12530,12530,12530,12530,0
|
|
20240926,091300,1211150,12530,12530,12530,12530,0
|
|
20240926,091200,1211150,12530,12530,12530,12530,0
|
|
20240926,091100,1211150,12530,12530,12530,12530,0
|
|
20240926,091000,1211150,12530,12540,12540,12530,7
|
|
20240926,090900,1123410,12660,12660,12660,12660,2
|
|
20240926,090800,1098090,12670,12670,12670,12670,0
|
|
20240926,090700,1098090,12670,12670,12670,12670,0
|
|
20240926,090600,1098090,12670,12680,12680,12670,4
|
|
20240926,090500,1047390,12690,12690,12690,12690,0
|
|
20240926,090400,1047390,12690,12560,12690,12560,67
|
|
20240926,090300,200960,12560,12560,12560,12560,0
|
|
20240926,090200,200960,12560,12560,12560,12560,0
|
|
20240926,090100,200960,12560,12560,12560,12560,16
|
|
20240926,090000,0,12560,12560,12560,12560,0
|