620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,191700,468156950,15860,15860,15860,15860,1630
|
|
20240927,191600,468156950,15860,15860,15860,15860,0
|
|
20240927,191500,468156950,15860,15860,15860,15860,0
|
|
20240927,191400,468156950,15860,15860,15860,15860,0
|
|
20240927,191300,468156950,15860,15860,15860,15860,0
|
|
20240927,191200,468156950,15860,15860,15860,15860,0
|
|
20240927,191100,468156950,15860,15860,15860,15860,0
|
|
20240927,191000,468156950,15860,15860,15860,15860,0
|
|
20240927,190900,468156950,15860,15860,15860,15860,0
|
|
20240927,190800,468156950,15860,15860,15860,15860,0
|
|
20240927,190700,468156950,15860,15860,15860,15860,0
|
|
20240927,190600,468156950,15860,15860,15860,15860,0
|
|
20240927,190500,468156950,15860,15860,15860,15860,0
|
|
20240927,190400,468156950,15860,15860,15860,15860,0
|
|
20240927,190300,468156950,15860,15860,15860,15860,0
|
|
20240927,190200,468156950,15860,15860,15860,15860,0
|
|
20240927,190100,468156950,15860,15860,15860,15860,0
|
|
20240927,190000,468156950,15860,15860,15860,15860,0
|
|
20240927,185900,468156950,15860,15860,15860,15860,0
|
|
20240927,185800,468156950,15860,15860,15860,15860,0
|
|
20240927,185700,468156950,15860,15860,15860,15860,0
|
|
20240927,185600,468156950,15860,15860,15860,15860,0
|
|
20240927,185500,468156950,15860,15860,15860,15860,0
|
|
20240927,185400,468156950,15860,15860,15860,15860,0
|
|
20240927,185300,468156950,15860,15860,15860,15860,0
|
|
20240927,185200,468156950,15860,15860,15860,15860,0
|
|
20240927,185100,468156950,15860,15860,15860,15860,0
|
|
20240927,185000,468156950,15860,15860,15860,15860,0
|
|
20240927,184900,468156950,15860,15860,15860,15860,0
|
|
20240927,184800,468156950,15860,15860,15860,15860,0
|
|
20240927,184700,468156950,15860,15860,15860,15860,1630
|
|
20240927,184600,468156950,15860,15860,15860,15860,0
|
|
20240927,184500,468156950,15860,15860,15860,15860,0
|
|
20240927,184400,468156950,15860,15860,15860,15860,0
|
|
20240927,184300,468156950,15860,15860,15860,15860,0
|
|
20240927,184200,468156950,15860,15860,15860,15860,0
|
|
20240927,184100,468156950,15860,15860,15860,15860,0
|
|
20240927,184000,468156950,15860,15860,15860,15860,0
|
|
20240927,183900,468156950,15860,15860,15860,15860,0
|
|
20240927,183800,468156950,15860,15860,15860,15860,0
|
|
20240927,183700,468156950,15860,15860,15860,15860,0
|
|
20240927,183600,468156950,15860,15860,15860,15860,0
|
|
20240927,183500,468156950,15860,15860,15860,15860,0
|
|
20240927,183400,468156950,15860,15860,15860,15860,0
|
|
20240927,183300,468156950,15860,15860,15860,15860,0
|
|
20240927,183200,468156950,15860,15860,15860,15860,0
|
|
20240927,183100,468156950,15860,15860,15860,15860,0
|
|
20240927,183000,468156950,15860,15860,15860,15860,0
|
|
20240927,182900,468156950,15860,15860,15860,15860,0
|
|
20240927,182800,468156950,15860,15860,15860,15860,0
|
|
20240927,182700,468156950,15860,15860,15860,15860,0
|
|
20240927,182600,468156950,15860,15860,15860,15860,0
|
|
20240927,182500,468156950,15860,15860,15860,15860,0
|
|
20240927,182400,468156950,15860,15860,15860,15860,0
|
|
20240927,182300,468156950,15860,15860,15860,15860,0
|
|
20240927,182200,468156950,15860,15860,15860,15860,0
|
|
20240927,182100,468156950,15860,15860,15860,15860,0
|
|
20240927,182000,468156950,15860,15860,15860,15860,0
|
|
20240927,181900,468156950,15860,15860,15860,15860,0
|
|
20240927,181800,468156950,15860,15860,15860,15860,0
|
|
20240927,181700,468156950,15860,15860,15860,15860,1630
|
|
20240927,181600,468156950,15860,15860,15860,15860,0
|
|
20240927,181500,468156950,15860,15860,15860,15860,0
|
|
20240927,181400,468156950,15860,15860,15860,15860,0
|
|
20240927,181300,468156950,15860,15860,15860,15860,0
|
|
20240927,181200,468156950,15860,15860,15860,15860,0
|
|
20240927,181100,468156950,15860,15860,15860,15860,0
|
|
20240927,181000,468156950,15860,15860,15860,15860,0
|
|
20240927,180900,468156950,15860,15860,15860,15860,0
|
|
20240927,180800,468156950,15860,15860,15860,15860,0
|
|
20240927,180700,468156950,15860,15860,15860,15860,0
|
|
20240927,180600,468156950,15860,15860,15860,15860,0
|
|
20240927,180500,468156950,15860,15860,15860,15860,0
|
|
20240927,180400,468156950,15860,15860,15860,15860,0
|
|
20240927,180300,468156950,15860,15860,15860,15860,0
|
|
20240927,180200,468156950,15860,15860,15860,15860,0
|
|
20240927,180100,468156950,15860,15860,15860,15860,0
|
|
20240927,180000,468156950,15860,15860,15860,15860,0
|
|
20240927,175900,468156950,15860,15860,15860,15860,0
|
|
20240927,175800,468156950,15860,15860,15860,15860,0
|
|
20240927,175700,468156950,15860,15860,15860,15860,0
|
|
20240927,175600,468156950,15860,15860,15860,15860,0
|
|
20240927,175500,468156950,15860,15860,15860,15860,0
|
|
20240927,175400,468156950,15860,15860,15860,15860,0
|
|
20240927,175300,468156950,15860,15860,15860,15860,0
|
|
20240927,175200,468156950,15860,15860,15860,15860,0
|
|
20240927,175100,468156950,15860,15860,15860,15860,0
|
|
20240927,175000,468156950,15860,15860,15860,15860,0
|
|
20240927,174900,468156950,15860,15860,15860,15860,0
|
|
20240927,174800,468156950,15860,15860,15860,15860,0
|
|
20240927,174700,468156950,15860,15860,15860,15860,1630
|
|
20240927,174600,468156950,15860,15860,15860,15860,0
|
|
20240927,174500,468156950,15860,15860,15860,15860,0
|
|
20240927,174400,468156950,15860,15860,15860,15860,0
|
|
20240927,174300,468156950,15860,15860,15860,15860,0
|
|
20240927,174200,468156950,15860,15860,15860,15860,0
|
|
20240927,174100,468156950,15860,15860,15860,15860,0
|
|
20240927,174000,468156950,15860,15860,15860,15860,0
|
|
20240927,173900,468156950,15860,15860,15860,15860,0
|
|
20240927,173800,468156950,15860,15860,15860,15860,0
|
|
20240927,173700,468156950,15860,15860,15860,15860,0
|
|
20240927,173600,468156950,15860,15860,15860,15860,0
|
|
20240927,173500,468156950,15860,15860,15860,15860,0
|
|
20240927,173400,468156950,15860,15860,15860,15860,0
|
|
20240927,173300,468156950,15860,15860,15860,15860,0
|
|
20240927,173200,468156950,15860,15860,15860,15860,0
|
|
20240927,173100,468156950,15860,15860,15860,15860,0
|
|
20240927,173000,468156950,15860,15860,15860,15860,0
|
|
20240927,172900,468156950,15860,15860,15860,15860,0
|
|
20240927,172800,468156950,15860,15860,15860,15860,0
|
|
20240927,172700,468156950,15860,15860,15860,15860,0
|
|
20240927,172600,468156950,15860,15860,15860,15860,0
|
|
20240927,172500,468156950,15860,15860,15860,15860,0
|
|
20240927,172400,468156950,15860,15860,15860,15860,0
|
|
20240927,172300,468156950,15860,15860,15860,15860,0
|
|
20240927,172200,468156950,15860,15860,15860,15860,0
|
|
20240927,172100,468156950,15860,15860,15860,15860,0
|
|
20240927,172000,468156950,15860,15860,15860,15860,0
|
|
20240927,171900,468156950,15860,15860,15860,15860,0
|
|
20240927,171800,468156950,15860,15860,15860,15860,0
|
|
20240927,171700,468156950,15860,15860,15860,15860,1630
|
|
20240927,171600,468156950,15860,15860,15860,15860,0
|
|
20240927,171500,468156950,15860,15860,15860,15860,0
|
|
20240927,171400,468156950,15860,15860,15860,15860,0
|
|
20240927,171300,468156950,15860,15860,15860,15860,0
|
|
20240927,171200,468156950,15860,15860,15860,15860,0
|
|
20240927,171100,468156950,15860,15860,15860,15860,0
|
|
20240927,171000,468156950,15860,15860,15860,15860,0
|
|
20240927,170900,468156950,15860,15860,15860,15860,0
|
|
20240927,170800,468156950,15860,15860,15860,15860,0
|
|
20240927,170700,468156950,15860,15860,15860,15860,0
|
|
20240927,170600,468156950,15860,15860,15860,15860,0
|
|
20240927,170500,468156950,15860,15860,15860,15860,0
|
|
20240927,170400,468156950,15860,15860,15860,15860,0
|
|
20240927,170300,468156950,15860,15860,15860,15860,0
|
|
20240927,170200,468156950,15860,15860,15860,15860,0
|
|
20240927,170100,468156950,15860,15860,15860,15860,0
|
|
20240927,170000,468156950,15860,15860,15860,15860,0
|
|
20240927,165900,468156950,15860,15860,15860,15860,0
|
|
20240927,165800,468156950,15860,15860,15860,15860,0
|
|
20240927,165700,468156950,15860,15860,15860,15860,0
|
|
20240927,165600,468156950,15860,15860,15860,15860,0
|
|
20240927,165500,468156950,15860,15860,15860,15860,0
|
|
20240927,165400,468156950,15860,15860,15860,15860,0
|
|
20240927,165300,468156950,15860,15860,15860,15860,0
|
|
20240927,165200,468156950,15860,15860,15860,15860,0
|
|
20240927,165100,468156950,15860,15860,15860,15860,0
|
|
20240927,165000,468156950,15860,15860,15860,15860,0
|
|
20240927,164900,468156950,15860,15860,15860,15860,0
|
|
20240927,164800,468156950,15860,15860,15860,15860,0
|
|
20240927,164700,468156950,15860,15860,15860,15860,1630
|
|
20240927,164600,468156950,15860,15860,15860,15860,0
|
|
20240927,164500,468156950,15860,15860,15860,15860,0
|
|
20240927,164400,468156950,15860,15860,15860,15860,0
|
|
20240927,164300,468156950,15860,15860,15860,15860,0
|
|
20240927,164200,468156950,15860,15860,15860,15860,0
|
|
20240927,164100,468156950,15860,15860,15860,15860,0
|
|
20240927,164000,468156950,15860,15860,15860,15860,0
|
|
20240927,163900,468156950,15860,15860,15860,15860,0
|
|
20240927,163800,468156950,15860,15860,15860,15860,0
|
|
20240927,163700,468156950,15860,15860,15860,15860,0
|
|
20240927,163600,468156950,15860,15860,15860,15860,0
|
|
20240927,163500,468156950,15860,15860,15860,15860,0
|
|
20240927,163400,468156950,15860,15860,15860,15860,0
|
|
20240927,163300,468156950,15860,15860,15860,15860,0
|
|
20240927,163200,468156950,15860,15860,15860,15860,0
|
|
20240927,163100,468156950,15860,15860,15860,15860,0
|
|
20240927,163000,468156950,15860,15860,15860,15860,0
|
|
20240927,162900,468156950,15860,15860,15860,15860,0
|
|
20240927,162800,468156950,15860,15860,15860,15860,0
|
|
20240927,162700,468156950,15860,15860,15860,15860,0
|
|
20240927,162600,468156950,15860,15860,15860,15860,0
|
|
20240927,162500,468156950,15860,15860,15860,15860,0
|
|
20240927,162400,468156950,15860,15860,15860,15860,0
|
|
20240927,162300,468156950,15860,15860,15860,15860,0
|
|
20240927,162200,468156950,15860,15860,15860,15860,0
|
|
20240927,162100,468156950,15860,15860,15860,15860,0
|
|
20240927,162000,468156950,15860,15860,15860,15860,0
|
|
20240927,161900,468156950,15860,15860,15860,15860,0
|
|
20240927,161800,468156950,15860,15860,15860,15860,0
|
|
20240927,161700,468156950,15860,15860,15860,15860,1630
|
|
20240927,161600,468156950,15860,15860,15860,15860,0
|
|
20240927,161500,468156950,15860,15860,15860,15860,0
|
|
20240927,161400,468156950,15860,15860,15860,15860,0
|
|
20240927,161300,468156950,15860,15860,15860,15860,0
|
|
20240927,161200,468156950,15860,15860,15860,15860,0
|
|
20240927,161100,468156950,15860,15860,15860,15860,0
|
|
20240927,161000,468156950,15860,15860,15860,15860,0
|
|
20240927,160900,468156950,15860,15860,15860,15860,0
|
|
20240927,160800,468156950,15860,15860,15860,15860,0
|
|
20240927,160700,468156950,15860,15860,15860,15860,0
|
|
20240927,160600,468156950,15860,15860,15860,15860,0
|
|
20240927,160500,468156950,15860,15860,15860,15860,0
|
|
20240927,160400,468156950,15860,15860,15860,15860,0
|
|
20240927,160300,468156950,15860,15860,15860,15860,0
|
|
20240927,160200,468156950,15860,15860,15860,15860,0
|
|
20240927,160100,468156950,15860,15860,15860,15860,0
|
|
20240927,160000,468156950,15860,15860,15860,15860,0
|
|
20240927,155900,468156950,15860,15860,15860,15860,0
|
|
20240927,155800,468156950,15860,15860,15860,15860,0
|
|
20240927,155700,468156950,15860,15860,15860,15860,0
|
|
20240927,155600,468156950,15860,15860,15860,15860,0
|
|
20240927,155500,468156950,15860,15860,15860,15860,0
|
|
20240927,155400,468156950,15860,15860,15860,15860,0
|
|
20240927,155300,468156950,15860,15860,15860,15860,0
|
|
20240927,155200,468156950,15860,15860,15860,15860,0
|
|
20240927,155100,468156950,15860,15860,15860,15860,0
|
|
20240927,155000,468156950,15860,15860,15860,15860,0
|
|
20240927,154900,468156950,15860,15860,15860,15860,0
|
|
20240927,154800,468156950,15860,15860,15860,15860,0
|
|
20240927,154700,468156950,15860,15860,15860,15860,1630
|
|
20240927,154600,468156950,15860,15860,15860,15860,0
|
|
20240927,154500,468156950,15860,15860,15860,15860,0
|
|
20240927,154400,468156950,15860,15860,15860,15860,0
|
|
20240927,154300,468156950,15860,15860,15860,15860,0
|
|
20240927,154200,468156950,15860,15860,15860,15860,0
|
|
20240927,154100,468156950,15860,15860,15860,15860,0
|
|
20240927,154000,468156950,15860,15860,15860,15860,0
|
|
20240927,153900,468156950,15860,15860,15860,15860,0
|
|
20240927,153800,468156950,15860,15860,15860,15860,0
|
|
20240927,153700,468156950,15860,15860,15860,15860,0
|
|
20240927,153600,468156950,15860,15860,15860,15860,0
|
|
20240927,153500,468156950,15860,15860,15860,15860,0
|
|
20240927,153400,468156950,15860,15860,15860,15860,0
|
|
20240927,153300,468156950,15860,15860,15860,15860,0
|
|
20240927,153200,468156950,15860,15860,15860,15860,0
|
|
20240927,153100,468156950,15860,15860,15860,15860,0
|
|
20240927,153000,468156950,15860,15860,15860,15860,1630
|
|
20240927,152900,442305150,15850,15850,15850,15850,0
|
|
20240927,152800,442305150,15850,15850,15850,15850,0
|
|
20240927,152700,442305150,15850,15850,15850,15850,0
|
|
20240927,152600,442305150,15850,15850,15850,15850,0
|
|
20240927,152500,442305150,15850,15850,15850,15850,0
|
|
20240927,152400,442305150,15850,15850,15850,15850,0
|
|
20240927,152300,442305150,15850,15850,15850,15850,0
|
|
20240927,152200,442305150,15850,15850,15850,15850,0
|
|
20240927,152100,442305150,15850,15850,15850,15850,0
|
|
20240927,152000,442305150,15850,15850,15850,15850,0
|
|
20240927,151900,442305150,15850,15850,15850,15850,55
|
|
20240927,151800,441433400,15850,15850,15850,15850,209
|
|
20240927,151700,438120750,15860,15860,15860,15860,0
|
|
20240927,151600,438120750,15860,15850,15860,15850,111
|
|
20240927,151500,436360400,15850,15850,15850,15850,173
|
|
20240927,151400,433618350,15860,15860,15860,15860,0
|
|
20240927,151300,433618350,15860,15800,15860,15800,68
|
|
20240927,151200,432539990,15800,15800,15800,15800,7
|
|
20240927,151100,432429390,15790,15790,15790,15790,0
|
|
20240927,151000,432429390,15790,15810,15810,15790,636
|
|
20240927,150900,422384260,15820,15840,15840,15820,162
|
|
20240927,150800,419821020,15840,15850,15850,15840,75
|
|
20240927,150700,418632780,15840,15840,15840,15840,0
|
|
20240927,150600,418632780,15840,15850,15850,15840,70
|
|
20240927,150500,417523780,15850,15850,15850,15850,1576
|
|
20240927,150400,392544180,15850,15860,15860,15850,44
|
|
20240927,150300,391846770,15860,15850,15860,15850,16
|
|
20240927,150200,391593020,15860,15860,15860,15860,0
|
|
20240927,150100,391593020,15860,15860,15860,15860,15
|
|
20240927,150000,391355120,15860,15860,15860,15860,485
|
|
20240927,145900,383663020,15860,15860,15860,15850,105
|
|
20240927,145800,381998740,15860,15860,15860,15860,110
|
|
20240927,145700,380254140,15870,15870,15870,15860,124
|
|
20240927,145600,378287260,15870,15870,15870,15870,3
|
|
20240927,145500,378239650,15860,15860,15860,15860,1
|
|
20240927,145400,378223790,15860,15860,15860,15860,20
|
|
20240927,145300,377906590,15860,15860,15860,15860,195
|
|
20240927,145200,374813890,15860,15860,15860,15860,0
|
|
20240927,145100,374813890,15860,15860,15860,15860,0
|
|
20240927,145000,374813890,15860,15860,15860,15860,278
|
|
20240927,144900,370404810,15860,15860,15870,15860,274
|
|
20240927,144800,366059150,15860,15860,15860,15860,0
|
|
20240927,144700,366059150,15860,15860,15860,15860,1
|
|
20240927,144600,366043290,15860,15860,15860,15860,80
|
|
20240927,144500,364774490,15860,15860,15860,15860,12
|
|
20240927,144400,364584170,15850,15850,15850,15850,30
|
|
20240927,144300,364108670,15850,15850,15850,15840,301
|
|
20240927,144200,359338120,15850,15830,15850,15830,579
|
|
20240927,144100,350166750,15830,15830,15830,15830,0
|
|
20240927,144000,350166750,15830,15830,15830,15830,1
|
|
20240927,143900,350150920,15830,15830,15830,15830,0
|
|
20240927,143800,350150920,15830,15830,15830,15830,33
|
|
20240927,143700,349628530,15840,15830,15840,15830,98
|
|
20240927,143600,348077170,15830,15830,15830,15830,0
|
|
20240927,143500,348077170,15830,15830,15830,15830,441
|
|
20240927,143400,341096140,15830,15830,15830,15830,7
|
|
20240927,143300,340985330,15820,15830,15830,15820,167
|
|
20240927,143200,338341920,15820,15820,15820,15820,8
|
|
20240927,143100,338215360,15820,15820,15820,15820,4
|
|
20240927,143000,338152080,15820,15820,15820,15820,1
|
|
20240927,142900,338136260,15820,15820,15820,15820,0
|
|
20240927,142800,338136260,15820,15830,15830,15820,313
|
|
20240927,142700,333184210,15820,15820,15820,15820,5
|
|
20240927,142600,333105110,15830,15820,15830,15820,48
|
|
20240927,142500,332345730,15820,15820,15820,15820,0
|
|
20240927,142400,332345730,15820,15820,15820,15820,0
|
|
20240927,142300,332345730,15820,15820,15820,15820,1
|
|
20240927,142200,332329910,15820,15820,15820,15820,0
|
|
20240927,142100,332329910,15820,15820,15820,15820,126
|
|
20240927,142000,330336590,15820,15820,15820,15820,101
|
|
20240927,141900,328738770,15820,15820,15820,15820,1
|
|
20240927,141800,328722950,15820,15820,15820,15820,0
|
|
20240927,141700,328722950,15820,15820,15820,15820,0
|
|
20240927,141600,328722950,15820,15820,15820,15820,1
|
|
20240927,141500,328707130,15820,15820,15820,15820,0
|
|
20240927,141400,328707130,15820,15820,15820,15820,0
|
|
20240927,141300,328707130,15820,15820,15820,15820,0
|
|
20240927,141200,328707130,15820,15820,15820,15820,0
|
|
20240927,141100,328707130,15820,15820,15820,15820,0
|
|
20240927,141000,328707130,15820,15820,15820,15820,0
|
|
20240927,140900,328707130,15820,15820,15820,15820,0
|
|
20240927,140800,328707130,15820,15820,15820,15820,1
|
|
20240927,140700,328691310,15820,15820,15820,15820,0
|
|
20240927,140600,328691310,15820,15820,15820,15820,0
|
|
20240927,140500,328691310,15820,15820,15820,15820,0
|
|
20240927,140400,328691310,15820,15810,15820,15810,355
|
|
20240927,140300,323076380,15810,15810,15810,15810,0
|
|
20240927,140200,323076380,15810,15810,15810,15810,0
|
|
20240927,140100,323076380,15810,15810,15810,15810,0
|
|
20240927,140000,323076380,15810,15810,15810,15810,0
|
|
20240927,135900,323076380,15810,15810,15810,15810,1
|
|
20240927,135800,323060570,15810,15810,15810,15810,11
|
|
20240927,135700,322886660,15810,15810,15810,15810,15
|
|
20240927,135600,322649510,15810,15810,15810,15810,1
|
|
20240927,135500,322633700,15810,15810,15810,15810,1
|
|
20240927,135400,322617890,15800,15800,15800,15800,1
|
|
20240927,135300,322602090,15800,15800,15800,15800,0
|
|
20240927,135200,322602090,15800,15800,15800,15800,1
|
|
20240927,135100,322586290,15800,15800,15800,15800,0
|
|
20240927,135000,322586290,15800,15800,15800,15800,0
|
|
20240927,134900,322586290,15800,15800,15800,15800,0
|
|
20240927,134800,322586290,15800,15800,15800,15800,31
|
|
20240927,134700,322096490,15790,15790,15790,15790,17
|
|
20240927,134600,321828060,15790,15790,15790,15790,0
|
|
20240927,134500,321828060,15790,15800,15800,15790,148
|
|
20240927,134400,319491130,15800,15800,15800,15800,0
|
|
20240927,134300,319491130,15800,15800,15800,15800,8
|
|
20240927,134200,319364730,15800,15800,15800,15800,19
|
|
20240927,134100,319064530,15810,15820,15820,15810,43
|
|
20240927,134000,318384680,15810,15810,15810,15810,0
|
|
20240927,133900,318384680,15810,15820,15820,15810,512
|
|
20240927,133800,310286840,15810,15800,15810,15800,588
|
|
20240927,133700,300991250,15790,15790,15790,15790,4
|
|
20240927,133600,300928090,15800,15800,15800,15800,5
|
|
20240927,133500,300849090,15790,15790,15790,15790,518
|
|
20240927,133400,292669870,15790,15800,15800,15790,89
|
|
20240927,133300,291263880,15800,15800,15800,15800,0
|
|
20240927,133200,291263880,15800,15790,15800,15790,140
|
|
20240927,133100,289051980,15800,15800,15800,15800,57
|
|
20240927,133000,288151380,15800,15800,15800,15800,77
|
|
20240927,132900,286934780,15800,15800,15800,15800,5
|
|
20240927,132800,286855780,15800,15790,15800,15790,42
|
|
20240927,132700,286192550,15790,15790,15790,15790,0
|
|
20240927,132600,286192550,15790,15790,15790,15790,0
|
|
20240927,132500,286192550,15790,15790,15790,15790,0
|
|
20240927,132400,286192550,15790,15790,15790,15790,0
|
|
20240927,132300,286192550,15790,15790,15790,15790,30
|
|
20240927,132200,285718850,15790,15790,15790,15790,0
|
|
20240927,132100,285718850,15790,15790,15790,15790,0
|
|
20240927,132000,285718850,15790,15790,15790,15790,0
|
|
20240927,131900,285718850,15790,15790,15790,15790,0
|
|
20240927,131800,285718850,15790,15790,15790,15790,1
|
|
20240927,131700,285703060,15790,15790,15790,15790,0
|
|
20240927,131600,285703060,15790,15790,15790,15790,1
|
|
20240927,131500,285687270,15800,15800,15800,15800,0
|
|
20240927,131400,285687270,15800,15800,15800,15800,0
|
|
20240927,131300,285687270,15800,15800,15800,15800,0
|
|
20240927,131200,285687270,15800,15800,15800,15800,0
|
|
20240927,131100,285687270,15800,15800,15800,15800,0
|
|
20240927,131000,285687270,15800,15800,15800,15800,5
|
|
20240927,130900,285608270,15800,15800,15800,15800,1
|
|
20240927,130800,285592470,15800,15800,15800,15800,0
|
|
20240927,130700,285592470,15800,15800,15800,15800,0
|
|
20240927,130600,285592470,15800,15800,15800,15800,1
|
|
20240927,130500,285576670,15790,15790,15790,15790,0
|
|
20240927,130400,285576670,15790,15790,15790,15790,0
|
|
20240927,130300,285576670,15790,15790,15790,15790,0
|
|
20240927,130200,285576670,15790,15790,15790,15790,0
|
|
20240927,130100,285576670,15790,15790,15790,15790,0
|
|
20240927,130000,285576670,15790,15790,15790,15790,0
|
|
20240927,125900,285576670,15790,15790,15790,15790,0
|
|
20240927,125800,285576670,15790,15790,15790,15790,290
|
|
20240927,125700,280997570,15790,15790,15790,15790,0
|
|
20240927,125600,280997570,15790,15790,15790,15790,91
|
|
20240927,125500,279560680,15790,15790,15790,15790,0
|
|
20240927,125400,279560680,15790,15790,15790,15790,0
|
|
20240927,125300,279560680,15790,15790,15790,15790,18
|
|
20240927,125200,279276460,15790,15790,15790,15790,27
|
|
20240927,125100,278850130,15800,15800,15800,15800,0
|
|
20240927,125000,278850130,15800,15800,15800,15800,0
|
|
20240927,124900,278850130,15800,15800,15800,15800,0
|
|
20240927,124800,278850130,15800,15800,15800,15800,0
|
|
20240927,124700,278850130,15800,15800,15800,15800,0
|
|
20240927,124600,278850130,15800,15800,15800,15800,0
|
|
20240927,124500,278850130,15800,15800,15800,15800,5
|
|
20240927,124400,278771130,15800,15800,15800,15800,0
|
|
20240927,124300,278771130,15800,15800,15800,15800,0
|
|
20240927,124200,278771130,15800,15790,15800,15790,500
|
|
20240927,124100,270874570,15790,15790,15790,15790,0
|
|
20240927,124000,270874570,15790,15790,15790,15790,100
|
|
20240927,123900,269295570,15790,15790,15790,15790,0
|
|
20240927,123800,269295570,15790,15790,15790,15790,100
|
|
20240927,123700,267716570,15780,15780,15780,15780,0
|
|
20240927,123600,267716570,15780,15780,15780,15780,0
|
|
20240927,123500,267716570,15780,15780,15780,15780,0
|
|
20240927,123400,267716570,15780,15780,15780,15780,85
|
|
20240927,123300,266375270,15790,15790,15790,15790,0
|
|
20240927,123200,266375270,15790,15790,15790,15790,0
|
|
20240927,123100,266375270,15790,15790,15790,15790,0
|
|
20240927,123000,266375270,15790,15790,15790,15790,0
|
|
20240927,122900,266375270,15790,15790,15790,15790,0
|
|
20240927,122800,266375270,15790,15790,15790,15790,1
|
|
20240927,122700,266359480,15790,15790,15790,15790,0
|
|
20240927,122600,266359480,15790,15790,15790,15790,0
|
|
20240927,122500,266359480,15790,15790,15790,15790,2
|
|
20240927,122400,266327900,15780,15780,15780,15780,0
|
|
20240927,122300,266327900,15780,15780,15780,15780,0
|
|
20240927,122200,266327900,15780,15780,15780,15780,0
|
|
20240927,122100,266327900,15780,15780,15780,15780,0
|
|
20240927,122000,266327900,15780,15780,15780,15780,0
|
|
20240927,121900,266327900,15780,15780,15780,15780,100
|
|
20240927,121800,264749900,15780,15780,15780,15780,420
|
|
20240927,121700,258122300,15780,15780,15780,15780,3
|
|
20240927,121600,258074960,15780,15780,15780,15780,0
|
|
20240927,121500,258074960,15780,15780,15780,15780,0
|
|
20240927,121400,258074960,15780,15780,15780,15780,7
|
|
20240927,121300,257964500,15770,15770,15770,15770,30
|
|
20240927,121200,257491400,15780,15780,15780,15780,59
|
|
20240927,121100,256560380,15780,15780,15780,15780,0
|
|
20240927,121000,256560380,15780,15780,15780,15780,0
|
|
20240927,120900,256560380,15780,15780,15780,15780,1
|
|
20240927,120800,256544600,15760,15760,15760,15760,0
|
|
20240927,120700,256544600,15760,15760,15760,15760,0
|
|
20240927,120600,256544600,15760,15760,15760,15760,0
|
|
20240927,120500,256544600,15760,15760,15760,15760,0
|
|
20240927,120400,256544600,15760,15760,15760,15760,0
|
|
20240927,120300,256544600,15760,15760,15760,15760,0
|
|
20240927,120200,256544600,15760,15760,15760,15760,2
|
|
20240927,120100,256513080,15770,15770,15770,15770,25
|
|
20240927,120000,256118830,15760,15760,15760,15760,3
|
|
20240927,115900,256071550,15770,15770,15770,15770,0
|
|
20240927,115800,256071550,15770,15770,15770,15770,0
|
|
20240927,115700,256071550,15770,15770,15770,15770,70
|
|
20240927,115600,254967650,15760,15760,15760,15760,0
|
|
20240927,115500,254967650,15760,15760,15760,15760,1
|
|
20240927,115400,254951890,15770,15770,15770,15770,0
|
|
20240927,115300,254951890,15770,15770,15770,15770,40
|
|
20240927,115200,254321090,15770,15770,15770,15770,1
|
|
20240927,115100,254305320,15770,15770,15770,15770,0
|
|
20240927,115000,254305320,15770,15770,15770,15770,0
|
|
20240927,114900,254305320,15770,15770,15770,15770,3
|
|
20240927,114800,254258010,15770,15770,15770,15770,39
|
|
20240927,114700,253642980,15770,15770,15770,15770,3
|
|
20240927,114600,253595670,15770,15770,15770,15770,0
|
|
20240927,114500,253595670,15770,15770,15770,15770,0
|
|
20240927,114400,253595670,15770,15770,15770,15770,0
|
|
20240927,114300,253595670,15770,15770,15770,15770,80
|
|
20240927,114200,252334070,15770,15770,15770,15770,0
|
|
20240927,114100,252334070,15770,15770,15770,15770,0
|
|
20240927,114000,252334070,15770,15770,15770,15770,50
|
|
20240927,113900,251545570,15770,15770,15770,15770,0
|
|
20240927,113800,251545570,15770,15770,15770,15770,0
|
|
20240927,113700,251545570,15770,15770,15770,15770,0
|
|
20240927,113600,251545570,15770,15770,15770,15770,50
|
|
20240927,113500,250757070,15780,15780,15780,15780,72
|
|
20240927,113400,249620910,15790,15790,15790,15790,20
|
|
20240927,113300,249305110,15790,15790,15790,15790,0
|
|
20240927,113200,249305110,15790,15790,15790,15790,0
|
|
20240927,113100,249305110,15790,15790,15790,15790,0
|
|
20240927,113000,249305110,15790,15790,15790,15790,0
|
|
20240927,112900,249305110,15790,15790,15790,15790,0
|
|
20240927,112800,249305110,15790,15790,15790,15790,12
|
|
20240927,112700,249115630,15790,15790,15790,15790,16
|
|
20240927,112600,248862990,15790,15790,15790,15790,51
|
|
20240927,112500,248057700,15760,15760,15760,15760,0
|
|
20240927,112400,248057700,15760,15760,15760,15760,0
|
|
20240927,112300,248057700,15760,15760,15760,15760,0
|
|
20240927,112200,248057700,15760,15760,15760,15760,0
|
|
20240927,112100,248057700,15760,15760,15760,15760,0
|
|
20240927,112000,248057700,15760,15760,15760,15760,44
|
|
20240927,111900,247364260,15740,15760,15760,15740,62
|
|
20240927,111800,246387780,15750,15750,15750,15750,0
|
|
20240927,111700,246387780,15750,15750,15750,15740,76
|
|
20240927,111600,245190840,15750,15750,15750,15750,0
|
|
20240927,111500,245190840,15750,15750,15750,15750,22
|
|
20240927,111400,244844340,15750,15750,15750,15750,173
|
|
20240927,111300,242119590,15790,15790,15790,15790,3
|
|
20240927,111200,242072220,15790,15790,15790,15790,61
|
|
20240927,111100,241109030,15740,15740,15740,15740,0
|
|
20240927,111000,241109030,15740,15740,15740,15740,0
|
|
20240927,110900,241109030,15740,15740,15740,15740,0
|
|
20240927,110800,241109030,15740,15740,15740,15740,0
|
|
20240927,110700,241109030,15740,15740,15740,15740,0
|
|
20240927,110600,241109030,15740,15740,15740,15740,0
|
|
20240927,110500,241109030,15740,15740,15740,15740,0
|
|
20240927,110400,241109030,15740,15740,15740,15740,0
|
|
20240927,110300,241109030,15740,15740,15740,15740,0
|
|
20240927,110200,241109030,15740,15740,15740,15740,0
|
|
20240927,110100,241109030,15740,15740,15740,15740,0
|
|
20240927,110000,241109030,15740,15740,15740,15740,11
|
|
20240927,105900,240935890,15740,15740,15740,15740,0
|
|
20240927,105800,240935890,15740,15740,15740,15740,0
|
|
20240927,105700,240935890,15740,15780,15780,15740,201
|
|
20240927,105600,237768190,15790,15790,15790,15790,2
|
|
20240927,105500,237736610,15750,15750,15750,15750,0
|
|
20240927,105400,237736610,15750,15750,15750,15750,17
|
|
20240927,105300,237468860,15750,15750,15750,15750,0
|
|
20240927,105200,237468860,15750,15780,15780,15750,26
|
|
20240927,105100,237059210,15780,15780,15780,15780,0
|
|
20240927,105000,237059210,15780,15780,15780,15780,0
|
|
20240927,104900,237059210,15780,15780,15780,15780,218
|
|
20240927,104800,233619170,15790,15790,15790,15790,2
|
|
20240927,104700,233587590,15750,15750,15750,15750,0
|
|
20240927,104600,233587590,15750,15750,15750,15750,35
|
|
20240927,104500,233036340,15750,15750,15750,15750,0
|
|
20240927,104400,233036340,15750,15750,15750,15750,1
|
|
20240927,104300,233020590,15740,15740,15740,15740,0
|
|
20240927,104200,233020590,15740,15740,15740,15740,0
|
|
20240927,104100,233020590,15740,15740,15740,15740,0
|
|
20240927,104000,233020590,15740,15740,15740,15740,0
|
|
20240927,103900,233020590,15740,15740,15740,15740,0
|
|
20240927,103800,233020590,15740,15740,15740,15740,92
|
|
20240927,103700,231572510,15740,15740,15740,15740,0
|
|
20240927,103600,231572510,15740,15740,15740,15740,0
|
|
20240927,103500,231572510,15740,15740,15740,15740,15
|
|
20240927,103400,231336410,15740,15740,15740,15740,8
|
|
20240927,103300,231210490,15730,15740,15740,15730,388
|
|
20240927,103200,225107140,15780,15750,15780,15750,35
|
|
20240927,103100,224555760,15740,15740,15740,15740,0
|
|
20240927,103000,224555760,15740,15760,15760,15740,314
|
|
20240927,102900,219609860,15750,15750,15750,15750,0
|
|
20240927,102800,219609860,15750,15760,15760,15750,8
|
|
20240927,102700,219483840,15750,15750,15750,15750,1031
|
|
20240927,102600,203245590,15760,15760,15760,15750,772
|
|
20240927,102500,191086250,15760,15760,15760,15760,22
|
|
20240927,102400,190739530,15760,15760,15760,15760,7
|
|
20240927,102300,190629210,15750,15760,15760,15750,17
|
|
20240927,102200,190361410,15750,15750,15750,15750,0
|
|
20240927,102100,190361410,15750,15750,15750,15750,0
|
|
20240927,102000,190361410,15750,15750,15750,15750,1
|
|
20240927,101900,190345660,15760,15760,15760,15760,7
|
|
20240927,101800,190235340,15760,15760,15760,15760,10
|
|
20240927,101700,190077740,15760,15760,15760,15760,75
|
|
20240927,101600,188895740,15750,15740,15750,15730,498
|
|
20240927,101500,181061390,15750,15750,15750,15750,0
|
|
20240927,101400,181061390,15750,15750,15750,15750,19
|
|
20240927,101300,180762140,15740,15750,15750,15740,94
|
|
20240927,101200,179282570,15740,15740,15740,15740,195
|
|
20240927,101100,176213270,15740,15740,15740,15740,82
|
|
20240927,101000,174922590,15750,15750,15750,15750,13
|
|
20240927,100900,174717840,15750,15750,15750,15750,334
|
|
20240927,100800,169457340,15750,15760,15760,15750,74
|
|
20240927,100700,168291640,15760,15770,15770,15760,849
|
|
20240927,100600,154908460,15780,15780,15780,15780,0
|
|
20240927,100500,154908460,15780,15780,15780,15780,4
|
|
20240927,100400,154845340,15780,15780,15780,15780,196
|
|
20240927,100300,151752460,15780,15780,15780,15780,21
|
|
20240927,100200,151421080,15780,15790,15790,15780,844
|
|
20240927,100100,138102710,15790,15790,15790,15790,10
|
|
20240927,100000,137944810,15790,15790,15790,15790,1
|
|
20240927,095900,137929020,15790,15790,15790,15790,78
|
|
20240927,095800,136697400,15790,15790,15790,15790,100
|
|
20240927,095700,135118400,15790,15780,15790,15780,30
|
|
20240927,095600,134644780,15780,15790,15790,15780,158
|
|
20240927,095500,132151460,15790,15790,15790,15790,2
|
|
20240927,095400,132119880,15790,15790,15790,15790,0
|
|
20240927,095300,132119880,15790,15790,15790,15790,95
|
|
20240927,095200,130619830,15790,15790,15790,15790,12
|
|
20240927,095100,130430350,15780,15780,15780,15780,0
|
|
20240927,095000,130430350,15780,15780,15780,15780,10
|
|
20240927,094900,130272550,15790,15790,15790,15790,68
|
|
20240927,094800,129198830,15790,15790,15790,15790,0
|
|
20240927,094700,129198830,15790,15790,15790,15790,7
|
|
20240927,094600,129088300,15790,15790,15790,15790,0
|
|
20240927,094500,129088300,15790,15790,15790,15790,11
|
|
20240927,094400,128914610,15780,15790,15790,15780,724
|
|
20240927,094300,117485390,15790,15800,15810,15790,128
|
|
20240927,094200,115463720,15800,15800,15800,15800,0
|
|
20240927,094100,115463720,15800,15800,15800,15800,141
|
|
20240927,094000,113235920,15800,15800,15800,15780,325
|
|
20240927,093900,108101140,15800,15800,15800,15800,5
|
|
20240927,093800,108022140,15800,15800,15800,15800,16
|
|
20240927,093700,107769340,15800,15800,15800,15800,2
|
|
20240927,093600,107737740,15780,15810,15810,15770,1121
|
|
20240927,093500,90042920,15810,15830,15830,15810,35
|
|
20240927,093400,89489280,15820,15830,15830,15820,200
|
|
20240927,093300,86324270,15840,15800,15840,15800,701
|
|
20240927,093200,75237440,15820,15810,15820,15810,23
|
|
20240927,093100,74873790,15820,15830,15830,15820,98
|
|
20240927,093000,73323400,15820,15830,15830,15820,44
|
|
20240927,092900,72627220,15830,15820,15830,15820,30
|
|
20240927,092800,72152520,15830,15830,15830,15830,0
|
|
20240927,092700,72152520,15830,15830,15830,15830,0
|
|
20240927,092600,72152520,15830,15830,15830,15830,10
|
|
20240927,092500,71994220,15820,15830,15830,15820,19
|
|
20240927,092400,71693530,15830,15830,15830,15830,1
|
|
20240927,092300,71677700,15840,15810,15840,15790,507
|
|
20240927,092200,63656900,15800,15800,15800,15800,109
|
|
20240927,092100,61934700,15790,15790,15790,15790,225
|
|
20240927,092000,58381950,15790,15790,15790,15790,13
|
|
20240927,091900,58176680,15780,15770,15780,15770,322
|
|
20240927,091800,53095560,15770,15770,15770,15770,503
|
|
20240927,091700,45163250,15760,15770,15770,15760,12
|
|
20240927,091600,44974020,15770,15780,15780,15770,679
|
|
20240927,091500,34265990,15780,15780,15780,15780,31
|
|
20240927,091400,33776810,15780,15780,15780,15780,75
|
|
20240927,091300,32593310,15770,15770,15770,15770,0
|
|
20240927,091200,32593310,15770,15770,15770,15770,0
|
|
20240927,091100,32593310,15770,15790,15790,15770,299
|
|
20240927,091000,27872300,15790,15790,15790,15790,14
|
|
20240927,090900,27651240,15780,15780,15780,15780,137
|
|
20240927,090800,25489380,15780,15780,15780,15780,1
|
|
20240927,090700,25473600,15780,15780,15780,15780,2
|
|
20240927,090600,25442040,15770,15770,15770,15770,0
|
|
20240927,090500,25442040,15770,15770,15770,15770,38
|
|
20240927,090400,24842780,15770,15770,15770,15770,1
|
|
20240927,090300,24827010,15770,15770,15770,15760,132
|
|
20240927,090200,22746000,15760,15780,15780,15760,678
|
|
20240927,090100,12049500,15780,15800,15800,15780,502
|
|
20240927,090000,4123720,15800,15800,15800,15800,257
|