621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191800,216369280,15370,15370,15370,15370,363
|
|
20240926,191700,216369280,15370,15370,15370,15370,0
|
|
20240926,191600,216369280,15370,15370,15370,15370,0
|
|
20240926,191500,216369280,15370,15370,15370,15370,0
|
|
20240926,191400,216369280,15370,15370,15370,15370,0
|
|
20240926,191300,216369280,15370,15370,15370,15370,0
|
|
20240926,191200,216369280,15370,15370,15370,15370,0
|
|
20240926,191100,216369280,15370,15370,15370,15370,0
|
|
20240926,191000,216369280,15370,15370,15370,15370,0
|
|
20240926,190900,216369280,15370,15370,15370,15370,0
|
|
20240926,190800,216369280,15370,15370,15370,15370,0
|
|
20240926,190700,216369280,15370,15370,15370,15370,0
|
|
20240926,190600,216369280,15370,15370,15370,15370,0
|
|
20240926,190500,216369280,15370,15370,15370,15370,0
|
|
20240926,190400,216369280,15370,15370,15370,15370,0
|
|
20240926,190300,216369280,15370,15370,15370,15370,0
|
|
20240926,190200,216369280,15370,15370,15370,15370,0
|
|
20240926,190100,216369280,15370,15370,15370,15370,0
|
|
20240926,190000,216369280,15370,15370,15370,15370,0
|
|
20240926,185900,216369280,15370,15370,15370,15370,0
|
|
20240926,185800,216369280,15370,15370,15370,15370,0
|
|
20240926,185700,216369280,15370,15370,15370,15370,0
|
|
20240926,185600,216369280,15370,15370,15370,15370,0
|
|
20240926,185500,216369280,15370,15370,15370,15370,0
|
|
20240926,185400,216369280,15370,15370,15370,15370,0
|
|
20240926,185300,216369280,15370,15370,15370,15370,0
|
|
20240926,185200,216369280,15370,15370,15370,15370,0
|
|
20240926,185100,216369280,15370,15370,15370,15370,0
|
|
20240926,185000,216369280,15370,15370,15370,15370,0
|
|
20240926,184900,216369280,15370,15370,15370,15370,0
|
|
20240926,184800,216369280,15370,15370,15370,15370,363
|
|
20240926,184700,216369280,15370,15370,15370,15370,0
|
|
20240926,184600,216369280,15370,15370,15370,15370,0
|
|
20240926,184500,216369280,15370,15370,15370,15370,0
|
|
20240926,184400,216369280,15370,15370,15370,15370,0
|
|
20240926,184300,216369280,15370,15370,15370,15370,0
|
|
20240926,184200,216369280,15370,15370,15370,15370,0
|
|
20240926,184100,216369280,15370,15370,15370,15370,0
|
|
20240926,184000,216369280,15370,15370,15370,15370,0
|
|
20240926,183900,216369280,15370,15370,15370,15370,0
|
|
20240926,183800,216369280,15370,15370,15370,15370,0
|
|
20240926,183700,216369280,15370,15370,15370,15370,0
|
|
20240926,183600,216369280,15370,15370,15370,15370,0
|
|
20240926,183500,216369280,15370,15370,15370,15370,0
|
|
20240926,183400,216369280,15370,15370,15370,15370,0
|
|
20240926,183300,216369280,15370,15370,15370,15370,0
|
|
20240926,183200,216369280,15370,15370,15370,15370,0
|
|
20240926,183100,216369280,15370,15370,15370,15370,0
|
|
20240926,183000,216369280,15370,15370,15370,15370,0
|
|
20240926,182900,216369280,15370,15370,15370,15370,0
|
|
20240926,182800,216369280,15370,15370,15370,15370,0
|
|
20240926,182700,216369280,15370,15370,15370,15370,0
|
|
20240926,182600,216369280,15370,15370,15370,15370,0
|
|
20240926,182500,216369280,15370,15370,15370,15370,0
|
|
20240926,182400,216369280,15370,15370,15370,15370,0
|
|
20240926,182300,216369280,15370,15370,15370,15370,0
|
|
20240926,182200,216369280,15370,15370,15370,15370,0
|
|
20240926,182100,216369280,15370,15370,15370,15370,0
|
|
20240926,182000,216369280,15370,15370,15370,15370,0
|
|
20240926,181900,216369280,15370,15370,15370,15370,0
|
|
20240926,181800,216369280,15370,15370,15370,15370,363
|
|
20240926,181700,216369280,15370,15370,15370,15370,0
|
|
20240926,181600,216369280,15370,15370,15370,15370,0
|
|
20240926,181500,216369280,15370,15370,15370,15370,0
|
|
20240926,181400,216369280,15370,15370,15370,15370,0
|
|
20240926,181300,216369280,15370,15370,15370,15370,0
|
|
20240926,181200,216369280,15370,15370,15370,15370,0
|
|
20240926,181100,216369280,15370,15370,15370,15370,0
|
|
20240926,181000,216369280,15370,15370,15370,15370,0
|
|
20240926,180900,216369280,15370,15370,15370,15370,0
|
|
20240926,180800,216369280,15370,15370,15370,15370,0
|
|
20240926,180700,216369280,15370,15370,15370,15370,0
|
|
20240926,180600,216369280,15370,15370,15370,15370,0
|
|
20240926,180500,216369280,15370,15370,15370,15370,0
|
|
20240926,180400,216369280,15370,15370,15370,15370,0
|
|
20240926,180300,216369280,15370,15370,15370,15370,0
|
|
20240926,180200,216369280,15370,15370,15370,15370,0
|
|
20240926,180100,216369280,15370,15370,15370,15370,0
|
|
20240926,180000,216369280,15370,15370,15370,15370,0
|
|
20240926,175900,216369280,15370,15370,15370,15370,0
|
|
20240926,175800,216369280,15370,15370,15370,15370,0
|
|
20240926,175700,216369280,15370,15370,15370,15370,0
|
|
20240926,175600,216369280,15370,15370,15370,15370,0
|
|
20240926,175500,216369280,15370,15370,15370,15370,0
|
|
20240926,175400,216369280,15370,15370,15370,15370,0
|
|
20240926,175300,216369280,15370,15370,15370,15370,0
|
|
20240926,175200,216369280,15370,15370,15370,15370,0
|
|
20240926,175100,216369280,15370,15370,15370,15370,0
|
|
20240926,175000,216369280,15370,15370,15370,15370,0
|
|
20240926,174900,216369280,15370,15370,15370,15370,0
|
|
20240926,174800,216369280,15370,15370,15370,15370,363
|
|
20240926,174700,216369280,15370,15370,15370,15370,0
|
|
20240926,174600,216369280,15370,15370,15370,15370,0
|
|
20240926,174500,216369280,15370,15370,15370,15370,0
|
|
20240926,174400,216369280,15370,15370,15370,15370,0
|
|
20240926,174300,216369280,15370,15370,15370,15370,0
|
|
20240926,174200,216369280,15370,15370,15370,15370,0
|
|
20240926,174100,216369280,15370,15370,15370,15370,0
|
|
20240926,174000,216369280,15370,15370,15370,15370,0
|
|
20240926,173900,216369280,15370,15370,15370,15370,0
|
|
20240926,173800,216369280,15370,15370,15370,15370,0
|
|
20240926,173700,216369280,15370,15370,15370,15370,0
|
|
20240926,173600,216369280,15370,15370,15370,15370,0
|
|
20240926,173500,216369280,15370,15370,15370,15370,0
|
|
20240926,173400,216369280,15370,15370,15370,15370,0
|
|
20240926,173300,216369280,15370,15370,15370,15370,0
|
|
20240926,173200,216369280,15370,15370,15370,15370,0
|
|
20240926,173100,216369280,15370,15370,15370,15370,0
|
|
20240926,173000,216369280,15370,15370,15370,15370,0
|
|
20240926,172900,216369280,15370,15370,15370,15370,0
|
|
20240926,172800,216369280,15370,15370,15370,15370,0
|
|
20240926,172700,216369280,15370,15370,15370,15370,0
|
|
20240926,172600,216369280,15370,15370,15370,15370,0
|
|
20240926,172500,216369280,15370,15370,15370,15370,0
|
|
20240926,172400,216369280,15370,15370,15370,15370,0
|
|
20240926,172300,216369280,15370,15370,15370,15370,0
|
|
20240926,172200,216369280,15370,15370,15370,15370,0
|
|
20240926,172100,216369280,15370,15370,15370,15370,0
|
|
20240926,172000,216369280,15370,15370,15370,15370,0
|
|
20240926,171900,216369280,15370,15370,15370,15370,0
|
|
20240926,171800,216369280,15370,15370,15370,15370,363
|
|
20240926,171700,216369280,15370,15370,15370,15370,0
|
|
20240926,171600,216369280,15370,15370,15370,15370,0
|
|
20240926,171500,216369280,15370,15370,15370,15370,0
|
|
20240926,171400,216369280,15370,15370,15370,15370,0
|
|
20240926,171300,216369280,15370,15370,15370,15370,0
|
|
20240926,171200,216369280,15370,15370,15370,15370,0
|
|
20240926,171100,216369280,15370,15370,15370,15370,0
|
|
20240926,171000,216369280,15370,15370,15370,15370,0
|
|
20240926,170900,216369280,15370,15370,15370,15370,0
|
|
20240926,170800,216369280,15370,15370,15370,15370,0
|
|
20240926,170700,216369280,15370,15370,15370,15370,0
|
|
20240926,170600,216369280,15370,15370,15370,15370,0
|
|
20240926,170500,216369280,15370,15370,15370,15370,0
|
|
20240926,170400,216369280,15370,15370,15370,15370,0
|
|
20240926,170300,216369280,15370,15370,15370,15370,0
|
|
20240926,170200,216369280,15370,15370,15370,15370,0
|
|
20240926,170100,216369280,15370,15370,15370,15370,0
|
|
20240926,170000,216369280,15370,15370,15370,15370,0
|
|
20240926,165900,216369280,15370,15370,15370,15370,0
|
|
20240926,165800,216369280,15370,15370,15370,15370,0
|
|
20240926,165700,216369280,15370,15370,15370,15370,0
|
|
20240926,165600,216369280,15370,15370,15370,15370,0
|
|
20240926,165500,216369280,15370,15370,15370,15370,0
|
|
20240926,165400,216369280,15370,15370,15370,15370,0
|
|
20240926,165300,216369280,15370,15370,15370,15370,0
|
|
20240926,165200,216369280,15370,15370,15370,15370,0
|
|
20240926,165100,216369280,15370,15370,15370,15370,0
|
|
20240926,165000,216369280,15370,15370,15370,15370,0
|
|
20240926,164900,216369280,15370,15370,15370,15370,0
|
|
20240926,164800,216369280,15370,15370,15370,15370,363
|
|
20240926,164700,216369280,15370,15370,15370,15370,0
|
|
20240926,164600,216369280,15370,15370,15370,15370,0
|
|
20240926,164500,216369280,15370,15370,15370,15370,0
|
|
20240926,164400,216369280,15370,15370,15370,15370,0
|
|
20240926,164300,216369280,15370,15370,15370,15370,0
|
|
20240926,164200,216369280,15370,15370,15370,15370,0
|
|
20240926,164100,216369280,15370,15370,15370,15370,0
|
|
20240926,164000,216369280,15370,15370,15370,15370,0
|
|
20240926,163900,216369280,15370,15370,15370,15370,0
|
|
20240926,163800,216369280,15370,15370,15370,15370,0
|
|
20240926,163700,216369280,15370,15370,15370,15370,0
|
|
20240926,163600,216369280,15370,15370,15370,15370,0
|
|
20240926,163500,216369280,15370,15370,15370,15370,0
|
|
20240926,163400,216369280,15370,15370,15370,15370,0
|
|
20240926,163300,216369280,15370,15370,15370,15370,0
|
|
20240926,163200,216369280,15370,15370,15370,15370,0
|
|
20240926,163100,216369280,15370,15370,15370,15370,0
|
|
20240926,163000,216369280,15370,15370,15370,15370,0
|
|
20240926,162900,216369280,15370,15370,15370,15370,0
|
|
20240926,162800,216369280,15370,15370,15370,15370,0
|
|
20240926,162700,216369280,15370,15370,15370,15370,0
|
|
20240926,162600,216369280,15370,15370,15370,15370,0
|
|
20240926,162500,216369280,15370,15370,15370,15370,0
|
|
20240926,162400,216369280,15370,15370,15370,15370,0
|
|
20240926,162300,216369280,15370,15370,15370,15370,0
|
|
20240926,162200,216369280,15370,15370,15370,15370,0
|
|
20240926,162100,216369280,15370,15370,15370,15370,0
|
|
20240926,162000,216369280,15370,15370,15370,15370,0
|
|
20240926,161900,216369280,15370,15370,15370,15370,0
|
|
20240926,161800,216369280,15370,15370,15370,15370,363
|
|
20240926,161700,216369280,15370,15370,15370,15370,0
|
|
20240926,161600,216369280,15370,15370,15370,15370,0
|
|
20240926,161500,216369280,15370,15370,15370,15370,0
|
|
20240926,161400,216369280,15370,15370,15370,15370,0
|
|
20240926,161300,216369280,15370,15370,15370,15370,0
|
|
20240926,161200,216369280,15370,15370,15370,15370,0
|
|
20240926,161100,216369280,15370,15370,15370,15370,0
|
|
20240926,161000,216369280,15370,15370,15370,15370,0
|
|
20240926,160900,216369280,15370,15370,15370,15370,0
|
|
20240926,160800,216369280,15370,15370,15370,15370,0
|
|
20240926,160700,216369280,15370,15370,15370,15370,0
|
|
20240926,160600,216369280,15370,15370,15370,15370,0
|
|
20240926,160500,216369280,15370,15370,15370,15370,0
|
|
20240926,160400,216369280,15370,15370,15370,15370,0
|
|
20240926,160300,216369280,15370,15370,15370,15370,0
|
|
20240926,160200,216369280,15370,15370,15370,15370,0
|
|
20240926,160100,216369280,15370,15370,15370,15370,0
|
|
20240926,160000,216369280,15370,15370,15370,15370,0
|
|
20240926,155900,216369280,15370,15370,15370,15370,0
|
|
20240926,155800,216369280,15370,15370,15370,15370,0
|
|
20240926,155700,216369280,15370,15370,15370,15370,0
|
|
20240926,155600,216369280,15370,15370,15370,15370,0
|
|
20240926,155500,216369280,15370,15370,15370,15370,0
|
|
20240926,155400,216369280,15370,15370,15370,15370,0
|
|
20240926,155300,216369280,15370,15370,15370,15370,0
|
|
20240926,155200,216369280,15370,15370,15370,15370,0
|
|
20240926,155100,216369280,15370,15370,15370,15370,0
|
|
20240926,155000,216369280,15370,15370,15370,15370,0
|
|
20240926,154900,216369280,15370,15370,15370,15370,0
|
|
20240926,154800,216369280,15370,15370,15370,15370,363
|
|
20240926,154700,216369280,15370,15370,15370,15370,0
|
|
20240926,154600,216369280,15370,15370,15370,15370,0
|
|
20240926,154500,216369280,15370,15370,15370,15370,0
|
|
20240926,154400,216369280,15370,15370,15370,15370,0
|
|
20240926,154300,216369280,15370,15370,15370,15370,0
|
|
20240926,154200,216369280,15370,15370,15370,15370,0
|
|
20240926,154100,216369280,15370,15370,15370,15370,0
|
|
20240926,154000,216369280,15370,15370,15370,15370,0
|
|
20240926,153900,216369280,15370,15370,15370,15370,0
|
|
20240926,153800,216369280,15370,15370,15370,15370,0
|
|
20240926,153700,216369280,15370,15370,15370,15370,0
|
|
20240926,153600,216369280,15370,15370,15370,15370,0
|
|
20240926,153500,216369280,15370,15370,15370,15370,0
|
|
20240926,153400,216369280,15370,15370,15370,15370,0
|
|
20240926,153300,216369280,15370,15370,15370,15370,0
|
|
20240926,153200,216369280,15370,15370,15370,15370,0
|
|
20240926,153100,216369280,15370,15370,15370,15370,0
|
|
20240926,153000,216369280,15370,15370,15370,15370,363
|
|
20240926,152900,210789970,15310,15310,15310,15310,0
|
|
20240926,152800,210789970,15310,15310,15310,15310,0
|
|
20240926,152700,210789970,15310,15310,15310,15310,0
|
|
20240926,152600,210789970,15310,15310,15310,15310,0
|
|
20240926,152500,210789970,15310,15310,15310,15310,0
|
|
20240926,152400,210789970,15310,15310,15310,15310,0
|
|
20240926,152300,210789970,15310,15310,15310,15310,0
|
|
20240926,152200,210789970,15310,15310,15310,15310,0
|
|
20240926,152100,210789970,15310,15310,15310,15310,0
|
|
20240926,152000,210789970,15310,15310,15310,15310,0
|
|
20240926,151900,210789970,15310,15310,15310,15310,0
|
|
20240926,151800,210789970,15310,15310,15310,15310,71
|
|
20240926,151700,209702960,15310,15310,15310,15310,0
|
|
20240926,151600,209702960,15310,15310,15310,15310,0
|
|
20240926,151500,209702960,15310,15270,15310,15270,126
|
|
20240926,151400,207778900,15260,15270,15270,15260,38
|
|
20240926,151300,207198770,15270,15270,15270,15270,0
|
|
20240926,151200,207198770,15270,15270,15270,15270,0
|
|
20240926,151100,207198770,15270,15270,15270,15270,0
|
|
20240926,151000,207198770,15270,15270,15270,15270,6
|
|
20240926,150900,207107150,15310,15310,15310,15310,0
|
|
20240926,150800,207107150,15310,15310,15310,15310,5
|
|
20240926,150700,207030600,15310,15310,15310,15310,0
|
|
20240926,150600,207030600,15310,15310,15310,15310,0
|
|
20240926,150500,207030600,15310,15310,15310,15310,160
|
|
20240926,150400,204581000,15310,15310,15310,15310,0
|
|
20240926,150300,204581000,15310,15310,15310,15310,0
|
|
20240926,150200,204581000,15310,15310,15310,15310,0
|
|
20240926,150100,204581000,15310,15310,15310,15310,0
|
|
20240926,150000,204581000,15310,15310,15310,15310,1
|
|
20240926,145900,204565690,15310,15310,15310,15310,0
|
|
20240926,145800,204565690,15310,15310,15310,15310,0
|
|
20240926,145700,204565690,15310,15310,15310,15310,9
|
|
20240926,145600,204427900,15310,15300,15310,15300,184
|
|
20240926,145500,201612010,15250,15250,15250,15250,0
|
|
20240926,145400,201612010,15250,15250,15250,15250,0
|
|
20240926,145300,201612010,15250,15250,15250,15250,0
|
|
20240926,145200,201612010,15250,15250,15250,15250,0
|
|
20240926,145100,201612010,15250,15250,15250,15250,0
|
|
20240926,145000,201612010,15250,15250,15250,15250,0
|
|
20240926,144900,201612010,15250,15300,15300,15250,3
|
|
20240926,144800,201566160,15300,15300,15300,15300,0
|
|
20240926,144700,201566160,15300,15300,15300,15300,1
|
|
20240926,144600,201550860,15300,15300,15300,15300,0
|
|
20240926,144500,201550860,15300,15300,15300,15300,0
|
|
20240926,144400,201550860,15300,15300,15300,15300,0
|
|
20240926,144300,201550860,15300,15300,15300,15300,0
|
|
20240926,144200,201550860,15300,15300,15300,15300,0
|
|
20240926,144100,201550860,15300,15300,15300,15300,0
|
|
20240926,144000,201550860,15300,15300,15300,15300,1
|
|
20240926,143900,201535560,15300,15300,15300,15300,0
|
|
20240926,143800,201535560,15300,15300,15300,15300,1
|
|
20240926,143700,201520260,15250,15250,15250,15250,0
|
|
20240926,143600,201520260,15250,15240,15250,15240,137
|
|
20240926,143500,199431610,15240,15240,15240,15240,0
|
|
20240926,143400,199431610,15240,15240,15240,15240,3
|
|
20240926,143300,199385890,15170,15170,15170,15170,0
|
|
20240926,143200,199385890,15170,15170,15170,15170,0
|
|
20240926,143100,199385890,15170,15170,15170,15170,0
|
|
20240926,143000,199385890,15170,15170,15170,15170,0
|
|
20240926,142900,199385890,15170,15170,15170,15170,0
|
|
20240926,142800,199385890,15170,15170,15170,15170,0
|
|
20240926,142700,199385890,15170,15170,15170,15170,0
|
|
20240926,142600,199385890,15170,15170,15170,15170,0
|
|
20240926,142500,199385890,15170,15170,15170,15170,0
|
|
20240926,142400,199385890,15170,15170,15170,15170,0
|
|
20240926,142300,199385890,15170,15170,15170,15170,0
|
|
20240926,142200,199385890,15170,15170,15170,15170,0
|
|
20240926,142100,199385890,15170,15170,15170,15170,0
|
|
20240926,142000,199385890,15170,15170,15170,15170,14
|
|
20240926,141900,199173510,15180,15180,15180,15180,1
|
|
20240926,141800,199158330,15240,15240,15240,15240,0
|
|
20240926,141700,199158330,15240,15240,15240,15240,1
|
|
20240926,141600,199143090,15160,15160,15160,15160,0
|
|
20240926,141500,199143090,15160,15160,15160,15160,0
|
|
20240926,141400,199143090,15160,15160,15160,15160,0
|
|
20240926,141300,199143090,15160,15160,15160,15160,0
|
|
20240926,141200,199143090,15160,15160,15160,15160,0
|
|
20240926,141100,199143090,15160,15160,15160,15160,0
|
|
20240926,141000,199143090,15160,15160,15160,15160,0
|
|
20240926,140900,199143090,15160,15160,15160,15160,0
|
|
20240926,140800,199143090,15160,15160,15160,15160,0
|
|
20240926,140700,199143090,15160,15160,15160,15160,0
|
|
20240926,140600,199143090,15160,15160,15160,15160,0
|
|
20240926,140500,199143090,15160,15160,15160,15160,0
|
|
20240926,140400,199143090,15160,15160,15160,15160,0
|
|
20240926,140300,199143090,15160,15160,15160,15160,0
|
|
20240926,140200,199143090,15160,15160,15160,15160,325
|
|
20240926,140100,194216090,15160,15160,15160,15160,0
|
|
20240926,140000,194216090,15160,15160,15160,15160,68
|
|
20240926,135900,193185210,15240,15240,15240,15240,0
|
|
20240926,135800,193185210,15240,15240,15240,15240,0
|
|
20240926,135700,193185210,15240,15240,15240,15240,0
|
|
20240926,135600,193185210,15240,15240,15240,15240,0
|
|
20240926,135500,193185210,15240,15240,15240,15240,0
|
|
20240926,135400,193185210,15240,15240,15240,15240,1
|
|
20240926,135300,193169970,15240,15240,15240,15240,0
|
|
20240926,135200,193169970,15240,15240,15240,15240,0
|
|
20240926,135100,193169970,15240,15240,15240,15240,2
|
|
20240926,135000,193139490,15250,15250,15250,15250,0
|
|
20240926,134900,193139490,15250,15250,15250,15250,0
|
|
20240926,134800,193139490,15250,15250,15250,15250,6
|
|
20240926,134700,193047990,15250,15250,15250,15250,6
|
|
20240926,134600,192956490,15250,15250,15250,15250,0
|
|
20240926,134500,192956490,15250,15250,15250,15250,1
|
|
20240926,134400,192941240,15250,15250,15250,15250,4
|
|
20240926,134300,192880240,15250,15250,15250,15250,5
|
|
20240926,134200,192803990,15260,15260,15260,15260,11
|
|
20240926,134100,192636130,15260,15260,15260,15260,0
|
|
20240926,134000,192636130,15260,15260,15260,15260,1
|
|
20240926,133900,192620870,15260,15260,15260,15260,0
|
|
20240926,133800,192620870,15260,15260,15260,15260,0
|
|
20240926,133700,192620870,15260,15260,15260,15260,0
|
|
20240926,133600,192620870,15260,15260,15260,15260,6
|
|
20240926,133500,192529310,15260,15260,15260,15260,5
|
|
20240926,133400,192453010,15300,15300,15300,15300,0
|
|
20240926,133300,192453010,15300,15300,15300,15300,0
|
|
20240926,133200,192453010,15300,15300,15300,15300,0
|
|
20240926,133100,192453010,15300,15300,15300,15300,0
|
|
20240926,133000,192453010,15300,15300,15300,15300,0
|
|
20240926,132900,192453010,15300,15300,15300,15300,0
|
|
20240926,132800,192453010,15300,15230,15300,15230,6
|
|
20240926,132700,192361410,15070,15310,15310,15030,289
|
|
20240926,132600,187984170,15320,15320,15320,15320,0
|
|
20240926,132500,187984170,15320,15320,15320,15320,0
|
|
20240926,132400,187984170,15320,15320,15320,15310,29
|
|
20240926,132300,187539910,15330,15330,15330,15330,0
|
|
20240926,132200,187539910,15330,15330,15330,15330,0
|
|
20240926,132100,187539910,15330,15330,15330,15330,1
|
|
20240926,132000,187524580,15330,15330,15330,15330,0
|
|
20240926,131900,187524580,15330,15330,15330,15330,0
|
|
20240926,131800,187524580,15330,15330,15330,15330,0
|
|
20240926,131700,187524580,15330,15330,15330,15330,0
|
|
20240926,131600,187524580,15330,15330,15330,15330,0
|
|
20240926,131500,187524580,15330,15330,15330,15330,0
|
|
20240926,131400,187524580,15330,15330,15330,15330,0
|
|
20240926,131300,187524580,15330,15330,15330,15330,0
|
|
20240926,131200,187524580,15330,15330,15330,15330,0
|
|
20240926,131100,187524580,15330,15330,15330,15330,0
|
|
20240926,131000,187524580,15330,15330,15330,15330,29
|
|
20240926,130900,187080010,15340,15340,15340,15340,0
|
|
20240926,130800,187080010,15340,15340,15340,15340,0
|
|
20240926,130700,187080010,15340,15340,15340,15340,0
|
|
20240926,130600,187080010,15340,15340,15340,15340,10
|
|
20240926,130500,186926610,15340,15340,15340,15340,0
|
|
20240926,130400,186926610,15340,15340,15340,15340,39
|
|
20240926,130300,186328350,15340,15340,15340,15340,0
|
|
20240926,130200,186328350,15340,15340,15340,15340,1
|
|
20240926,130100,186313010,15350,15380,15380,15350,151
|
|
20240926,130000,183994110,15380,15380,15380,15380,0
|
|
20240926,125900,183994110,15380,15380,15380,15380,0
|
|
20240926,125800,183994110,15380,15380,15380,15380,9
|
|
20240926,125700,183855690,15400,15400,15400,15400,0
|
|
20240926,125600,183855690,15400,15410,15410,15400,102
|
|
20240926,125500,182284350,15450,15450,15450,15450,0
|
|
20240926,125400,182284350,15450,15450,15450,15450,1
|
|
20240926,125300,182268900,15450,15450,15450,15450,0
|
|
20240926,125200,182268900,15450,15440,15450,15440,5
|
|
20240926,125100,182191660,15450,15450,15450,15450,0
|
|
20240926,125000,182191660,15450,15450,15450,15450,0
|
|
20240926,124900,182191660,15450,15450,15450,15450,0
|
|
20240926,124800,182191660,15450,15450,15450,15450,0
|
|
20240926,124700,182191660,15450,15460,15460,15450,245
|
|
20240926,124600,178406060,15470,15470,15470,15470,0
|
|
20240926,124500,178406060,15470,15470,15470,15470,73
|
|
20240926,124400,177276750,15500,15500,15500,15500,0
|
|
20240926,124300,177276750,15500,15500,15500,15500,0
|
|
20240926,124200,177276750,15500,15500,15500,15500,0
|
|
20240926,124100,177276750,15500,15500,15500,15500,1
|
|
20240926,124000,177261250,15470,15470,15470,15470,0
|
|
20240926,123900,177261250,15470,15470,15470,15470,0
|
|
20240926,123800,177261250,15470,15470,15470,15470,0
|
|
20240926,123700,177261250,15470,15470,15470,15470,0
|
|
20240926,123600,177261250,15470,15510,15510,15470,159
|
|
20240926,123500,174796250,15520,15520,15520,15520,0
|
|
20240926,123400,174796250,15520,15520,15520,15520,0
|
|
20240926,123300,174796250,15520,15520,15520,15520,0
|
|
20240926,123200,174796250,15520,15520,15520,15520,0
|
|
20240926,123100,174796250,15520,15520,15520,15520,0
|
|
20240926,123000,174796250,15520,15520,15520,15520,0
|
|
20240926,122900,174796250,15520,15520,15520,15520,1
|
|
20240926,122800,174780730,15520,15520,15520,15520,0
|
|
20240926,122700,174780730,15520,15520,15520,15520,2
|
|
20240926,122600,174749690,15520,15520,15520,15520,25
|
|
20240926,122500,174361690,15520,15520,15520,15520,0
|
|
20240926,122400,174361690,15520,15520,15520,15520,0
|
|
20240926,122300,174361690,15520,15520,15520,15520,0
|
|
20240926,122200,174361690,15520,15520,15520,15520,0
|
|
20240926,122100,174361690,15520,15520,15520,15520,0
|
|
20240926,122000,174361690,15520,15510,15520,15510,527
|
|
20240926,121900,166182860,15510,15510,15510,15510,1
|
|
20240926,121800,166167350,15510,15510,15510,15510,0
|
|
20240926,121700,166167350,15510,15510,15510,15510,0
|
|
20240926,121600,166167350,15510,15510,15510,15510,0
|
|
20240926,121500,166167350,15510,15510,15510,15510,0
|
|
20240926,121400,166167350,15510,15510,15510,15510,0
|
|
20240926,121300,166167350,15510,15510,15510,15510,0
|
|
20240926,121200,166167350,15510,15510,15510,15510,0
|
|
20240926,121100,166167350,15510,15500,15510,15500,430
|
|
20240926,121000,159498110,15510,15510,15510,15510,0
|
|
20240926,120900,159498110,15510,15510,15510,15510,0
|
|
20240926,120800,159498110,15510,15510,15510,15510,0
|
|
20240926,120700,159498110,15510,15510,15510,15510,0
|
|
20240926,120600,159498110,15510,15510,15510,15510,0
|
|
20240926,120500,159498110,15510,15510,15510,15510,0
|
|
20240926,120400,159498110,15510,15510,15510,15510,0
|
|
20240926,120300,159498110,15510,15510,15510,15510,0
|
|
20240926,120200,159498110,15510,15510,15510,15510,0
|
|
20240926,120100,159498110,15510,15510,15510,15510,0
|
|
20240926,120000,159498110,15510,15510,15510,15510,0
|
|
20240926,115900,159498110,15510,15490,15510,15470,807
|
|
20240926,115800,147006750,15510,15510,15510,15510,0
|
|
20240926,115700,147006750,15510,15510,15510,15510,0
|
|
20240926,115600,147006750,15510,15510,15510,15510,0
|
|
20240926,115500,147006750,15510,15490,15510,15490,2
|
|
20240926,115400,146975750,15490,15490,15490,15490,49
|
|
20240926,115300,146216740,15500,15500,15500,15500,0
|
|
20240926,115200,146216740,15500,15500,15500,15500,0
|
|
20240926,115100,146216740,15500,15500,15500,15500,0
|
|
20240926,115000,146216740,15500,15500,15500,15500,0
|
|
20240926,114900,146216740,15500,15500,15500,15500,108
|
|
20240926,114800,144542740,15490,15490,15490,15490,0
|
|
20240926,114700,144542740,15490,15490,15490,15490,0
|
|
20240926,114600,144542740,15490,15490,15490,15490,0
|
|
20240926,114500,144542740,15490,15490,15490,15490,10
|
|
20240926,114400,144387840,15490,15490,15490,15490,0
|
|
20240926,114300,144387840,15490,15490,15490,15490,57
|
|
20240926,114200,143504910,15500,15500,15500,15500,5
|
|
20240926,114100,143427410,15490,15490,15490,15490,0
|
|
20240926,114000,143427410,15490,15490,15490,15490,1
|
|
20240926,113900,143411920,15490,15490,15490,15490,0
|
|
20240926,113800,143411920,15490,15490,15490,15490,100
|
|
20240926,113700,141862920,15490,15490,15490,15490,5
|
|
20240926,113600,141785470,15500,15500,15500,15500,0
|
|
20240926,113500,141785470,15500,15500,15500,15500,0
|
|
20240926,113400,141785470,15500,15500,15500,15500,0
|
|
20240926,113300,141785470,15500,15500,15500,15500,1
|
|
20240926,113200,141769970,15500,15500,15500,15500,1
|
|
20240926,113100,141754470,15490,15490,15490,15490,0
|
|
20240926,113000,141754470,15490,15490,15490,15490,16
|
|
20240926,112900,141506630,15490,15490,15490,15490,0
|
|
20240926,112800,141506630,15490,15490,15490,15490,0
|
|
20240926,112700,141506630,15490,15490,15490,15490,1
|
|
20240926,112600,141491140,15520,15520,15520,15520,0
|
|
20240926,112500,141491140,15520,15520,15520,15520,0
|
|
20240926,112400,141491140,15520,15520,15520,15520,0
|
|
20240926,112300,141491140,15520,15520,15520,15520,0
|
|
20240926,112200,141491140,15520,15500,15520,15490,165
|
|
20240926,112100,138933680,15520,15520,15520,15520,17
|
|
20240926,112000,138669840,15520,15520,15520,15520,0
|
|
20240926,111900,138669840,15520,15500,15520,15500,22
|
|
20240926,111800,138328800,15500,15500,15500,15500,20
|
|
20240926,111700,138018800,15560,15560,15560,15560,0
|
|
20240926,111600,138018800,15560,15560,15560,15560,0
|
|
20240926,111500,138018800,15560,15560,15560,15560,0
|
|
20240926,111400,138018800,15560,15560,15560,15560,1
|
|
20240926,111300,138003240,15500,15500,15500,15500,0
|
|
20240926,111200,138003240,15500,15500,15500,15500,0
|
|
20240926,111100,138003240,15500,15500,15500,15500,1
|
|
20240926,111000,137987740,15500,15500,15500,15500,50
|
|
20240926,110900,137212740,15500,15510,15510,15500,163
|
|
20240926,110800,134686200,15510,15510,15510,15510,0
|
|
20240926,110700,134686200,15510,15510,15510,15510,0
|
|
20240926,110600,134686200,15510,15510,15510,15510,0
|
|
20240926,110500,134686200,15510,15510,15510,15510,1
|
|
20240926,110400,134670690,15500,15500,15500,15500,128
|
|
20240926,110300,132686690,15500,15500,15500,15500,0
|
|
20240926,110200,132686690,15500,15500,15500,15500,18
|
|
20240926,110100,132407690,15510,15510,15510,15510,384
|
|
20240926,110000,126451850,15510,15520,15520,15510,97
|
|
20240926,105900,124947070,15520,15530,15530,15520,6
|
|
20240926,105800,124853940,15530,15550,15550,15530,14
|
|
20240926,105700,124636500,15540,15540,15540,15540,0
|
|
20240926,105600,124636500,15540,15540,15540,15540,1
|
|
20240926,105500,124620960,15520,15520,15520,15520,3
|
|
20240926,105400,124574400,15560,15570,15570,15560,4
|
|
20240926,105300,124512150,15560,15520,15560,15520,366
|
|
20240926,105200,118818400,15510,15510,15510,15510,597
|
|
20240926,105100,109558930,15500,15500,15500,15500,0
|
|
20240926,105000,109558930,15500,15500,15500,15500,0
|
|
20240926,104900,109558930,15500,15500,15500,15500,49
|
|
20240926,104800,108799430,15510,15500,15510,15500,31
|
|
20240926,104700,108318920,15500,15500,15500,15500,1
|
|
20240926,104600,108303420,15500,15500,15500,15500,67
|
|
20240926,104500,107264920,15510,15500,15510,15490,47
|
|
20240926,104400,106536630,15500,15500,15500,15500,2
|
|
20240926,104300,106505630,15500,15500,15500,15500,6
|
|
20240926,104200,106412630,15500,15500,15500,15500,2
|
|
20240926,104100,106381630,15500,15500,15500,15500,15
|
|
20240926,104000,106149130,15500,15520,15520,15500,104
|
|
20240926,103900,104535230,15520,15520,15520,15520,1
|
|
20240926,103800,104519710,15520,15490,15520,15490,128
|
|
20240926,103700,102535670,15480,15480,15480,15480,26
|
|
20240926,103600,102133190,15480,15480,15490,15480,27
|
|
20240926,103500,101715220,15470,15470,15480,15470,112
|
|
20240926,103400,99982550,15470,15510,15520,15470,15
|
|
20240926,103300,99749810,15520,15510,15520,15510,57
|
|
20240926,103200,98865180,15520,15520,15520,15520,10
|
|
20240926,103100,98709980,15520,15460,15520,15460,205
|
|
20240926,103000,95529790,15460,15410,15520,15410,1248
|
|
20240926,102900,76193270,15460,15460,15460,15460,0
|
|
20240926,102800,76193270,15460,15460,15460,15460,13
|
|
20240926,102700,75992290,15450,15430,15450,15420,102
|
|
20240926,102600,74417700,15420,15410,15420,15410,6
|
|
20240926,102500,74325230,15410,15410,15410,15410,20
|
|
20240926,102400,74017030,15410,15410,15410,15410,7
|
|
20240926,102300,73909160,15410,15410,15410,15410,0
|
|
20240926,102200,73909160,15410,15410,15410,15410,3
|
|
20240926,102100,73862930,15410,15350,15410,15350,136
|
|
20240926,102000,71768660,15320,15320,15320,15320,0
|
|
20240926,101900,71768660,15320,15320,15320,15320,10
|
|
20240926,101800,71615460,15320,15320,15320,15310,16
|
|
20240926,101700,71370430,15320,15340,15360,15320,6
|
|
20240926,101600,71278370,15340,15310,15340,15310,30
|
|
20240926,101500,70818200,15340,15340,15340,15340,0
|
|
20240926,101400,70818200,15340,15340,15340,15340,1
|
|
20240926,101300,70802860,15340,15340,15340,15340,14
|
|
20240926,101200,70588100,15340,15300,15340,15290,32
|
|
20240926,101100,70098760,15250,15250,15250,15250,2
|
|
20240926,101000,70068260,15220,15200,15220,15200,13
|
|
20240926,100900,69870500,15200,15200,15200,15200,0
|
|
20240926,100800,69870500,15200,15190,15200,15190,826
|
|
20240926,100700,57315510,15180,15180,15180,15180,74
|
|
20240926,100600,56192190,15170,15170,15170,15170,31
|
|
20240926,100500,55721920,15170,15170,15170,15170,0
|
|
20240926,100400,55721920,15170,15170,15170,15170,0
|
|
20240926,100300,55721920,15170,15170,15170,15170,0
|
|
20240926,100200,55721920,15170,15170,15170,15170,1
|
|
20240926,100100,55706750,15140,15140,15140,15140,26
|
|
20240926,100000,55313110,15170,15170,15170,15170,0
|
|
20240926,095900,55313110,15170,15170,15170,15170,0
|
|
20240926,095800,55313110,15170,15170,15170,15170,0
|
|
20240926,095700,55313110,15170,15170,15170,15170,1
|
|
20240926,095600,55297940,15150,15150,15150,15150,0
|
|
20240926,095500,55297940,15150,15160,15160,15150,73
|
|
20240926,095400,54191980,15160,15160,15160,15160,0
|
|
20240926,095300,54191980,15160,15160,15160,15160,0
|
|
20240926,095200,54191980,15160,15150,15160,15150,103
|
|
20240926,095100,52631500,15160,15160,15160,15160,0
|
|
20240926,095000,52631500,15160,15160,15160,15160,0
|
|
20240926,094900,52631500,15160,15150,15160,15150,129
|
|
20240926,094800,50677140,15030,15030,15030,15030,0
|
|
20240926,094700,50677140,15030,15100,15100,15030,1438
|
|
20240926,094600,29014930,15150,15150,15150,15150,0
|
|
20240926,094500,29014930,15150,15100,15150,15090,16
|
|
20240926,094400,28773030,15090,15130,15130,15090,2
|
|
20240926,094300,28742810,15100,15100,15100,15100,0
|
|
20240926,094200,28742810,15100,15100,15100,15100,70
|
|
20240926,094100,27685810,15100,15100,15100,15100,0
|
|
20240926,094000,27685810,15100,15100,15100,15100,0
|
|
20240926,093900,27685810,15100,15100,15100,15100,1
|
|
20240926,093800,27670710,15060,15060,15060,15060,9
|
|
20240926,093700,27535170,15100,15060,15100,15060,345
|
|
20240926,093600,22338870,15150,15150,15150,15150,0
|
|
20240926,093500,22338870,15150,15060,15150,15060,119
|
|
20240926,093400,20541680,15060,15060,15060,15060,31
|
|
20240926,093300,20074820,15100,15100,15100,15060,4
|
|
20240926,093200,20014500,15060,15060,15060,15060,0
|
|
20240926,093100,20014500,15060,15080,15080,15060,26
|
|
20240926,093000,19622910,15060,15060,15060,15060,2
|
|
20240926,092900,19592790,15160,15160,15160,15160,0
|
|
20240926,092800,19592790,15160,15160,15160,15160,0
|
|
20240926,092700,19592790,15160,15150,15160,15150,335
|
|
20240926,092600,14514250,15150,15090,15150,15090,7
|
|
20240926,092500,14408340,15030,15030,15030,15030,1
|
|
20240926,092400,14393310,15030,15030,15030,15030,0
|
|
20240926,092300,14393310,15030,15030,15030,15030,1
|
|
20240926,092200,14378280,15150,14950,15150,14950,7
|
|
20240926,092100,14272850,14910,14940,14940,14910,181
|
|
20240926,092000,11573210,14880,14880,14880,14880,0
|
|
20240926,091900,11573210,14880,14880,14880,14880,276
|
|
20240926,091800,7466330,14880,14880,14880,14880,0
|
|
20240926,091700,7466330,14880,14890,14890,14880,2
|
|
20240926,091600,7436560,14870,14870,14870,14870,0
|
|
20240926,091500,7436560,14870,14870,14870,14870,1
|
|
20240926,091400,7421690,14950,14950,14950,14950,0
|
|
20240926,091300,7421690,14950,14950,14950,14950,0
|
|
20240926,091200,7421690,14950,14950,14950,14950,0
|
|
20240926,091100,7421690,14950,14940,14950,14940,20
|
|
20240926,091000,7122870,14850,14850,14850,14850,0
|
|
20240926,090900,7122870,14850,14850,14850,14850,35
|
|
20240926,090800,6603120,14780,14780,14780,14780,0
|
|
20240926,090700,6603120,14780,14780,14780,14780,0
|
|
20240926,090600,6603120,14780,14740,14780,14740,30
|
|
20240926,090500,6160410,14740,14550,14740,14490,19
|
|
20240926,090400,5883110,14550,14710,14710,14340,361
|
|
20240926,090300,648950,14700,14700,14700,14700,0
|
|
20240926,090200,648950,14700,14700,14700,14700,1
|
|
20240926,090100,634250,14750,14750,14750,14750,43
|
|
20240926,090000,0,14780,14780,14780,14780,0
|