579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183600,430498270,19530,19530,19530,19530,407
|
|
20240925,183500,430498270,19530,19530,19530,19530,0
|
|
20240925,183400,430498270,19530,19530,19530,19530,0
|
|
20240925,183300,430498270,19530,19530,19530,19530,0
|
|
20240925,183200,430498270,19530,19530,19530,19530,0
|
|
20240925,183100,430498270,19530,19530,19530,19530,0
|
|
20240925,183000,430498270,19530,19530,19530,19530,0
|
|
20240925,182900,430498270,19530,19530,19530,19530,0
|
|
20240925,182800,430498270,19530,19530,19530,19530,0
|
|
20240925,182700,430498270,19530,19530,19530,19530,0
|
|
20240925,182600,430498270,19530,19530,19530,19530,0
|
|
20240925,182500,430498270,19530,19530,19530,19530,0
|
|
20240925,182400,430498270,19530,19530,19530,19530,0
|
|
20240925,182300,430498270,19530,19530,19530,19530,0
|
|
20240925,182200,430498270,19530,19530,19530,19530,0
|
|
20240925,182100,430498270,19530,19530,19530,19530,0
|
|
20240925,182000,430498270,19530,19530,19530,19530,0
|
|
20240925,181900,430498270,19530,19530,19530,19530,0
|
|
20240925,181800,430498270,19530,19530,19530,19530,0
|
|
20240925,181700,430498270,19530,19530,19530,19530,0
|
|
20240925,181600,430498270,19530,19530,19530,19530,0
|
|
20240925,181500,430498270,19530,19530,19530,19530,0
|
|
20240925,181400,430498270,19530,19530,19530,19530,0
|
|
20240925,181300,430498270,19530,19530,19530,19530,0
|
|
20240925,181200,430498270,19530,19530,19530,19530,0
|
|
20240925,181100,430498270,19530,19530,19530,19530,0
|
|
20240925,181000,430498270,19530,19530,19530,19530,0
|
|
20240925,180900,430498270,19530,19530,19530,19530,0
|
|
20240925,180800,430498270,19530,19530,19530,19530,0
|
|
20240925,180700,430498270,19530,19530,19530,19530,0
|
|
20240925,180600,430498270,19530,19530,19530,19530,407
|
|
20240925,180500,430498270,19530,19530,19530,19530,0
|
|
20240925,180400,430498270,19530,19530,19530,19530,0
|
|
20240925,180300,430498270,19530,19530,19530,19530,0
|
|
20240925,180200,430498270,19530,19530,19530,19530,0
|
|
20240925,180100,430498270,19530,19530,19530,19530,0
|
|
20240925,180000,430498270,19530,19530,19530,19530,0
|
|
20240925,175900,430498270,19530,19530,19530,19530,0
|
|
20240925,175800,430498270,19530,19530,19530,19530,0
|
|
20240925,175700,430498270,19530,19530,19530,19530,0
|
|
20240925,175600,430498270,19530,19530,19530,19530,0
|
|
20240925,175500,430498270,19530,19530,19530,19530,0
|
|
20240925,175400,430498270,19530,19530,19530,19530,0
|
|
20240925,175300,430498270,19530,19530,19530,19530,0
|
|
20240925,175200,430498270,19530,19530,19530,19530,0
|
|
20240925,175100,430498270,19530,19530,19530,19530,0
|
|
20240925,175000,430498270,19530,19530,19530,19530,0
|
|
20240925,174900,430498270,19530,19530,19530,19530,0
|
|
20240925,174800,430498270,19530,19530,19530,19530,0
|
|
20240925,174700,430498270,19530,19530,19530,19530,0
|
|
20240925,174600,430498270,19530,19530,19530,19530,0
|
|
20240925,174500,430498270,19530,19530,19530,19530,0
|
|
20240925,174400,430498270,19530,19530,19530,19530,0
|
|
20240925,174300,430498270,19530,19530,19530,19530,0
|
|
20240925,174200,430498270,19530,19530,19530,19530,0
|
|
20240925,174100,430498270,19530,19530,19530,19530,0
|
|
20240925,174000,430498270,19530,19530,19530,19530,0
|
|
20240925,173900,430498270,19530,19530,19530,19530,0
|
|
20240925,173800,430498270,19530,19530,19530,19530,0
|
|
20240925,173700,430498270,19530,19530,19530,19530,0
|
|
20240925,173600,430498270,19530,19530,19530,19530,407
|
|
20240925,173500,430498270,19530,19530,19530,19530,0
|
|
20240925,173400,430498270,19530,19530,19530,19530,0
|
|
20240925,173300,430498270,19530,19530,19530,19530,0
|
|
20240925,173200,430498270,19530,19530,19530,19530,0
|
|
20240925,173100,430498270,19530,19530,19530,19530,0
|
|
20240925,173000,430498270,19530,19530,19530,19530,0
|
|
20240925,172900,430498270,19530,19530,19530,19530,0
|
|
20240925,172800,430498270,19530,19530,19530,19530,0
|
|
20240925,172700,430498270,19530,19530,19530,19530,0
|
|
20240925,172600,430498270,19530,19530,19530,19530,0
|
|
20240925,172500,430498270,19530,19530,19530,19530,0
|
|
20240925,172400,430498270,19530,19530,19530,19530,0
|
|
20240925,172300,430498270,19530,19530,19530,19530,0
|
|
20240925,172200,430498270,19530,19530,19530,19530,0
|
|
20240925,172100,430498270,19530,19530,19530,19530,0
|
|
20240925,172000,430498270,19530,19530,19530,19530,0
|
|
20240925,171900,430498270,19530,19530,19530,19530,0
|
|
20240925,171800,430498270,19530,19530,19530,19530,0
|
|
20240925,171700,430498270,19530,19530,19530,19530,0
|
|
20240925,171600,430498270,19530,19530,19530,19530,0
|
|
20240925,171500,430498270,19530,19530,19530,19530,0
|
|
20240925,171400,430498270,19530,19530,19530,19530,0
|
|
20240925,171300,430498270,19530,19530,19530,19530,0
|
|
20240925,171200,430498270,19530,19530,19530,19530,0
|
|
20240925,171100,430498270,19530,19530,19530,19530,0
|
|
20240925,171000,430498270,19530,19530,19530,19530,0
|
|
20240925,170900,430498270,19530,19530,19530,19530,0
|
|
20240925,170800,430498270,19530,19530,19530,19530,0
|
|
20240925,170700,430498270,19530,19530,19530,19530,0
|
|
20240925,170600,430498270,19530,19530,19530,19530,407
|
|
20240925,170500,430498270,19530,19530,19530,19530,0
|
|
20240925,170400,430498270,19530,19530,19530,19530,0
|
|
20240925,170300,430498270,19530,19530,19530,19530,0
|
|
20240925,170200,430498270,19530,19530,19530,19530,0
|
|
20240925,170100,430498270,19530,19530,19530,19530,0
|
|
20240925,170000,430498270,19530,19530,19530,19530,0
|
|
20240925,165900,430498270,19530,19530,19530,19530,0
|
|
20240925,165800,430498270,19530,19530,19530,19530,0
|
|
20240925,165700,430498270,19530,19530,19530,19530,0
|
|
20240925,165600,430498270,19530,19530,19530,19530,0
|
|
20240925,165500,430498270,19530,19530,19530,19530,0
|
|
20240925,165400,430498270,19530,19530,19530,19530,0
|
|
20240925,165300,430498270,19530,19530,19530,19530,0
|
|
20240925,165200,430498270,19530,19530,19530,19530,0
|
|
20240925,165100,430498270,19530,19530,19530,19530,0
|
|
20240925,165000,430498270,19530,19530,19530,19530,0
|
|
20240925,164900,430498270,19530,19530,19530,19530,0
|
|
20240925,164800,430498270,19530,19530,19530,19530,0
|
|
20240925,164700,430498270,19530,19530,19530,19530,0
|
|
20240925,164600,430498270,19530,19530,19530,19530,0
|
|
20240925,164500,430498270,19530,19530,19530,19530,0
|
|
20240925,164400,430498270,19530,19530,19530,19530,0
|
|
20240925,164300,430498270,19530,19530,19530,19530,0
|
|
20240925,164200,430498270,19530,19530,19530,19530,0
|
|
20240925,164100,430498270,19530,19530,19530,19530,0
|
|
20240925,164000,430498270,19530,19530,19530,19530,0
|
|
20240925,163900,430498270,19530,19530,19530,19530,0
|
|
20240925,163800,430498270,19530,19530,19530,19530,0
|
|
20240925,163700,430498270,19530,19530,19530,19530,0
|
|
20240925,163600,430498270,19530,19530,19530,19530,407
|
|
20240925,163500,430498270,19530,19530,19530,19530,0
|
|
20240925,163400,430498270,19530,19530,19530,19530,0
|
|
20240925,163300,430498270,19530,19530,19530,19530,0
|
|
20240925,163200,430498270,19530,19530,19530,19530,0
|
|
20240925,163100,430498270,19530,19530,19530,19530,0
|
|
20240925,163000,430498270,19530,19530,19530,19530,0
|
|
20240925,162900,430498270,19530,19530,19530,19530,0
|
|
20240925,162800,430498270,19530,19530,19530,19530,0
|
|
20240925,162700,430498270,19530,19530,19530,19530,0
|
|
20240925,162600,430498270,19530,19530,19530,19530,0
|
|
20240925,162500,430498270,19530,19530,19530,19530,0
|
|
20240925,162400,430498270,19530,19530,19530,19530,0
|
|
20240925,162300,430498270,19530,19530,19530,19530,0
|
|
20240925,162200,430498270,19530,19530,19530,19530,0
|
|
20240925,162100,430498270,19530,19530,19530,19530,0
|
|
20240925,162000,430498270,19530,19530,19530,19530,0
|
|
20240925,161900,430498270,19530,19530,19530,19530,0
|
|
20240925,161800,430498270,19530,19530,19530,19530,0
|
|
20240925,161700,430498270,19530,19530,19530,19530,0
|
|
20240925,161600,430498270,19530,19530,19530,19530,0
|
|
20240925,161500,430498270,19530,19530,19530,19530,0
|
|
20240925,161400,430498270,19530,19530,19530,19530,0
|
|
20240925,161300,430498270,19530,19530,19530,19530,0
|
|
20240925,161200,430498270,19530,19530,19530,19530,0
|
|
20240925,161100,430498270,19530,19530,19530,19530,0
|
|
20240925,161000,430498270,19530,19530,19530,19530,0
|
|
20240925,160900,430498270,19530,19530,19530,19530,0
|
|
20240925,160800,430498270,19530,19530,19530,19530,0
|
|
20240925,160700,430498270,19530,19530,19530,19530,0
|
|
20240925,160600,430498270,19530,19530,19530,19530,407
|
|
20240925,160500,430498270,19530,19530,19530,19530,0
|
|
20240925,160400,430498270,19530,19530,19530,19530,0
|
|
20240925,160300,430498270,19530,19530,19530,19530,0
|
|
20240925,160200,430498270,19530,19530,19530,19530,0
|
|
20240925,160100,430498270,19530,19530,19530,19530,0
|
|
20240925,160000,430498270,19530,19530,19530,19530,0
|
|
20240925,155900,430498270,19530,19530,19530,19530,0
|
|
20240925,155800,430498270,19530,19530,19530,19530,0
|
|
20240925,155700,430498270,19530,19530,19530,19530,0
|
|
20240925,155600,430498270,19530,19530,19530,19530,0
|
|
20240925,155500,430498270,19530,19530,19530,19530,0
|
|
20240925,155400,430498270,19530,19530,19530,19530,0
|
|
20240925,155300,430498270,19530,19530,19530,19530,0
|
|
20240925,155200,430498270,19530,19530,19530,19530,0
|
|
20240925,155100,430498270,19530,19530,19530,19530,0
|
|
20240925,155000,430498270,19530,19530,19530,19530,0
|
|
20240925,154900,430498270,19530,19530,19530,19530,0
|
|
20240925,154800,430498270,19530,19530,19530,19530,0
|
|
20240925,154700,430498270,19530,19530,19530,19530,0
|
|
20240925,154600,430498270,19530,19530,19530,19530,0
|
|
20240925,154500,430498270,19530,19530,19530,19530,0
|
|
20240925,154400,430498270,19530,19530,19530,19530,0
|
|
20240925,154300,430498270,19530,19530,19530,19530,0
|
|
20240925,154200,430498270,19530,19530,19530,19530,0
|
|
20240925,154100,430498270,19530,19530,19530,19530,0
|
|
20240925,154000,430498270,19530,19530,19530,19530,0
|
|
20240925,153900,430498270,19530,19530,19530,19530,0
|
|
20240925,153800,430498270,19530,19530,19530,19530,0
|
|
20240925,153700,430498270,19530,19530,19530,19530,0
|
|
20240925,153600,430498270,19530,19530,19530,19530,407
|
|
20240925,153500,430498270,19530,19530,19530,19530,0
|
|
20240925,153400,430498270,19530,19530,19530,19530,0
|
|
20240925,153300,430498270,19530,19530,19530,19530,0
|
|
20240925,153200,430498270,19530,19530,19530,19530,0
|
|
20240925,153100,430498270,19530,19530,19530,19530,0
|
|
20240925,153000,430498270,19530,19530,19530,19530,407
|
|
20240925,152900,422549560,19500,19500,19500,19500,0
|
|
20240925,152800,422549560,19500,19500,19500,19500,0
|
|
20240925,152700,422549560,19500,19500,19500,19500,0
|
|
20240925,152600,422549560,19500,19500,19500,19500,0
|
|
20240925,152500,422549560,19500,19500,19500,19500,0
|
|
20240925,152400,422549560,19500,19500,19500,19500,0
|
|
20240925,152300,422549560,19500,19500,19500,19500,0
|
|
20240925,152200,422549560,19500,19500,19500,19500,0
|
|
20240925,152100,422549560,19500,19500,19500,19500,0
|
|
20240925,152000,422549560,19500,19500,19500,19500,0
|
|
20240925,151900,422549560,19500,19490,19500,19490,583
|
|
20240925,151800,411186830,19500,19490,19500,19490,233
|
|
20240925,151700,406645640,19500,19490,19500,19490,78
|
|
20240925,151600,405125300,19500,19540,19550,19500,256
|
|
20240925,151500,400133210,19550,19500,19550,19490,120
|
|
20240925,151400,397793990,19550,19490,19550,19490,44
|
|
20240925,151300,396935590,19500,19490,19560,19490,61
|
|
20240925,151200,395746610,19500,19500,19500,19500,3
|
|
20240925,151100,395688110,19560,19560,19560,19490,20
|
|
20240925,151000,395298110,19490,19500,19560,19490,51
|
|
20240925,150900,394303820,19560,19500,19560,19500,37
|
|
20240925,150800,393582260,19500,19500,19500,19500,208
|
|
20240925,150700,389526260,19570,19570,19570,19570,0
|
|
20240925,150600,389526260,19570,19570,19570,19570,6
|
|
20240925,150500,389408840,19500,19510,19570,19500,644
|
|
20240925,150400,376847770,19570,19510,19570,19500,101
|
|
20240925,150300,374877690,19570,19520,19570,19510,62
|
|
20240925,150200,373667910,19520,19530,19530,19520,109
|
|
20240925,150100,371540160,19530,19580,19580,19530,18
|
|
20240925,150000,371188570,19580,19580,19580,19580,25
|
|
20240925,145900,370699070,19580,19540,19580,19530,104
|
|
20240925,145800,368666840,19590,19590,19590,19590,0
|
|
20240925,145700,368666840,19590,19550,19590,19550,5
|
|
20240925,145600,368569050,19630,19630,19630,19630,0
|
|
20240925,145500,368569050,19630,19530,19650,19530,39
|
|
20240925,145400,367807160,19650,19550,19650,19550,12
|
|
20240925,145300,367572460,19670,19670,19670,19670,0
|
|
20240925,145200,367572460,19670,19600,19670,19550,202
|
|
20240925,145100,363616760,19610,19620,19680,19600,328
|
|
20240925,145000,357184880,19680,19630,19680,19620,308
|
|
20240925,144900,351139830,19700,19700,19700,19700,0
|
|
20240925,144800,351139830,19700,19700,19700,19700,0
|
|
20240925,144700,351139830,19700,19640,19700,19640,67
|
|
20240925,144600,349823890,19700,19700,19700,19700,0
|
|
20240925,144500,349823890,19700,19700,19700,19700,1
|
|
20240925,144400,349804190,19640,19640,19640,19640,209
|
|
20240925,144300,345699430,19640,19640,19640,19640,30
|
|
20240925,144200,345110230,19700,19700,19700,19700,25
|
|
20240925,144100,344617730,19700,19700,19700,19700,0
|
|
20240925,144000,344617730,19700,19700,19700,19700,0
|
|
20240925,143900,344617730,19700,19700,19700,19700,0
|
|
20240925,143800,344617730,19700,19700,19700,19700,50
|
|
20240925,143700,343632730,19700,19700,19700,19700,55
|
|
20240925,143600,342549230,19700,19640,19700,19640,127
|
|
20240925,143500,340048950,19700,19700,19700,19700,1
|
|
20240925,143400,340029250,19640,19640,19640,19640,0
|
|
20240925,143300,340029250,19640,19640,19640,19640,0
|
|
20240925,143200,340029250,19640,19640,19640,19640,0
|
|
20240925,143100,340029250,19640,19640,19640,19640,8
|
|
20240925,143000,339872130,19640,19660,19660,19640,300
|
|
20240925,142900,333978730,19660,19660,19660,19660,41
|
|
20240925,142800,333172670,19660,19660,19660,19660,60
|
|
20240925,142700,331993070,19700,19660,19700,19660,771
|
|
20240925,142600,316807210,19670,19670,19670,19670,84
|
|
20240925,142500,315154930,19700,19700,19700,19700,0
|
|
20240925,142400,315154930,19700,19700,19700,19700,0
|
|
20240925,142300,315154930,19700,19700,19700,19700,0
|
|
20240925,142200,315154930,19700,19700,19700,19700,0
|
|
20240925,142100,315154930,19700,19700,19700,19700,0
|
|
20240925,142000,315154930,19700,19700,19700,19700,0
|
|
20240925,141900,315154930,19700,19700,19700,19700,0
|
|
20240925,141800,315154930,19700,19700,19700,19700,0
|
|
20240925,141700,315154930,19700,19700,19700,19700,0
|
|
20240925,141600,315154930,19700,19690,19700,19690,25
|
|
20240925,141500,314662440,19700,19700,19700,19700,0
|
|
20240925,141400,314662440,19700,19700,19700,19700,0
|
|
20240925,141300,314662440,19700,19700,19700,19700,1
|
|
20240925,141200,314642740,19700,19700,19700,19700,0
|
|
20240925,141100,314642740,19700,19700,19700,19700,0
|
|
20240925,141000,314642740,19700,19700,19700,19700,0
|
|
20240925,140900,314642740,19700,19670,19700,19670,299
|
|
20240925,140800,308755340,19670,19670,19670,19670,15
|
|
20240925,140700,308460290,19660,19660,19660,19660,0
|
|
20240925,140600,308460290,19660,19660,19660,19660,0
|
|
20240925,140500,308460290,19660,19660,19660,19660,30
|
|
20240925,140400,307870490,19680,19680,19680,19680,4
|
|
20240925,140300,307791770,19670,19680,19680,19670,80
|
|
20240925,140200,306217920,19690,19690,19690,19690,4
|
|
20240925,140100,306139160,19700,19700,19700,19700,0
|
|
20240925,140000,306139160,19700,19700,19700,19700,0
|
|
20240925,135900,306139160,19700,19700,19700,19690,119
|
|
20240925,135800,303795030,19690,19690,19690,19690,30
|
|
20240925,135700,303204330,19680,19680,19680,19680,0
|
|
20240925,135600,303204330,19680,19680,19680,19680,0
|
|
20240925,135500,303204330,19680,19680,19680,19680,0
|
|
20240925,135400,303204330,19680,19680,19680,19680,0
|
|
20240925,135300,303204330,19680,19680,19680,19680,14
|
|
20240925,135200,302928810,19670,19670,19670,19670,0
|
|
20240925,135100,302928810,19670,19670,19670,19670,0
|
|
20240925,135000,302928810,19670,19690,19690,19670,151
|
|
20240925,134900,299958620,19690,19690,19690,19690,9
|
|
20240925,134800,299781410,19690,19690,19690,19690,68
|
|
20240925,134700,298442490,19690,19690,19690,19690,35
|
|
20240925,134600,297753340,19700,19700,19700,19700,150
|
|
20240925,134500,294798340,19700,19700,19700,19700,0
|
|
20240925,134400,294798340,19700,19700,19700,19700,0
|
|
20240925,134300,294798340,19700,19700,19700,19700,43
|
|
20240925,134200,293951240,19690,19690,19690,19690,23
|
|
20240925,134100,293498370,19690,19690,19690,19690,0
|
|
20240925,134000,293498370,19690,19690,19690,19690,89
|
|
20240925,133900,291745960,19690,19690,19690,19690,0
|
|
20240925,133800,291745960,19690,19670,19690,19670,115
|
|
20240925,133700,289483610,19690,19690,19690,19690,1
|
|
20240925,133600,289463920,19670,19670,19670,19670,0
|
|
20240925,133500,289463920,19670,19670,19670,19670,0
|
|
20240925,133400,289463920,19670,19670,19670,19670,0
|
|
20240925,133300,289463920,19670,19670,19680,19670,159
|
|
20240925,133200,286336210,19670,19670,19670,19670,0
|
|
20240925,133100,286336210,19670,19670,19670,19670,10
|
|
20240925,133000,286139510,19670,19670,19670,19670,15
|
|
20240925,132900,285844460,19660,19660,19660,19660,0
|
|
20240925,132800,285844460,19660,19660,19660,19660,7
|
|
20240925,132700,285706840,19660,19660,19660,19660,7
|
|
20240925,132600,285569220,19670,19670,19670,19670,125
|
|
20240925,132500,283110470,19680,19680,19680,19680,51
|
|
20240925,132400,282106790,19690,19690,19690,19690,109
|
|
20240925,132300,279960580,19690,19690,19690,19690,0
|
|
20240925,132200,279960580,19690,19690,19690,19690,0
|
|
20240925,132100,279960580,19690,19690,19690,19690,0
|
|
20240925,132000,279960580,19690,19700,19710,19690,102
|
|
20240925,131900,277951130,19700,19700,19700,19700,0
|
|
20240925,131800,277951130,19700,19700,19700,19700,21
|
|
20240925,131700,277537430,19700,19700,19700,19700,0
|
|
20240925,131600,277537430,19700,19700,19700,19700,0
|
|
20240925,131500,277537430,19700,19690,19700,19690,106
|
|
20240925,131400,275449430,19690,19690,19690,19690,129
|
|
20240925,131300,272909420,19690,19690,19690,19690,0
|
|
20240925,131200,272909420,19690,19690,19690,19690,100
|
|
20240925,131100,270940420,19680,19680,19680,19680,128
|
|
20240925,131000,268421380,19690,19680,19690,19680,195
|
|
20240925,130900,264582530,19670,19670,19670,19670,51
|
|
20240925,130800,263579360,19670,19670,19670,19670,0
|
|
20240925,130700,263579360,19670,19670,19670,19670,42
|
|
20240925,130600,262753220,19670,19670,19670,19670,200
|
|
20240925,130500,258819220,19670,19680,19680,19670,100
|
|
20240925,130400,256851920,19690,19690,19690,19690,0
|
|
20240925,130300,256851920,19690,19690,19690,19690,0
|
|
20240925,130200,256851920,19690,19690,19690,19690,155
|
|
20240925,130100,253799970,19670,19670,19680,19670,866
|
|
20240925,130000,236758440,19670,19670,19670,19670,27
|
|
20240925,125900,236227350,19670,19670,19670,19670,10
|
|
20240925,125800,236030650,19670,19670,19670,19670,50
|
|
20240925,125700,235047150,19670,19670,19670,19670,0
|
|
20240925,125600,235047150,19670,19670,19670,19670,0
|
|
20240925,125500,235047150,19670,19670,19670,19670,242
|
|
20240925,125400,230287010,19660,19660,19660,19660,0
|
|
20240925,125300,230287010,19660,19660,19660,19660,0
|
|
20240925,125200,230287010,19660,19660,19660,19660,20
|
|
20240925,125100,229893810,19660,19670,19670,19660,4
|
|
20240925,125000,229815150,19660,19640,19660,19640,97
|
|
20240925,124900,227908330,19660,19660,19660,19660,1
|
|
20240925,124800,227888670,19650,19650,19650,19650,0
|
|
20240925,124700,227888670,19650,19650,19650,19650,0
|
|
20240925,124600,227888670,19650,19640,19650,19640,152
|
|
20240925,124500,224902870,19640,19640,19640,19640,0
|
|
20240925,124400,224902870,19640,19640,19640,19640,39
|
|
20240925,124300,224136910,19640,19640,19640,19640,0
|
|
20240925,124200,224136910,19640,19640,19640,19640,0
|
|
20240925,124100,224136910,19640,19640,19640,19640,0
|
|
20240925,124000,224136910,19640,19640,19640,19640,0
|
|
20240925,123900,224136910,19640,19640,19640,19640,25
|
|
20240925,123800,223645910,19640,19640,19640,19640,0
|
|
20240925,123700,223645910,19640,19640,19640,19640,28
|
|
20240925,123600,223095990,19640,19640,19640,19640,0
|
|
20240925,123500,223095990,19640,19640,19640,19640,0
|
|
20240925,123400,223095990,19640,19640,19640,19640,50
|
|
20240925,123300,222113990,19640,19640,19640,19640,0
|
|
20240925,123200,222113990,19640,19640,19640,19640,200
|
|
20240925,123100,218185990,19640,19640,19640,19640,38
|
|
20240925,123000,217439670,19640,19640,19640,19640,50
|
|
20240925,122900,216457670,19640,19640,19640,19640,20
|
|
20240925,122800,216064870,19640,19640,19640,19640,100
|
|
20240925,122700,214100870,19640,19640,19640,19640,0
|
|
20240925,122600,214100870,19640,19640,19640,19640,0
|
|
20240925,122500,214100870,19640,19640,19640,19640,17
|
|
20240925,122400,213766990,19640,19640,19640,19640,28
|
|
20240925,122300,213217070,19650,19650,19650,19650,90
|
|
20240925,122200,211448570,19650,19650,19650,19650,0
|
|
20240925,122100,211448570,19650,19650,19650,19650,0
|
|
20240925,122000,211448570,19650,19650,19650,19650,42
|
|
20240925,121900,210623270,19660,19660,19660,19660,70
|
|
20240925,121800,209247070,19650,19650,19650,19650,15
|
|
20240925,121700,208952320,19650,19650,19650,19650,8
|
|
20240925,121600,208795120,19650,19660,19660,19650,13
|
|
20240925,121500,208539640,19660,19660,19660,19660,0
|
|
20240925,121400,208539640,19660,19660,19660,19660,0
|
|
20240925,121300,208539640,19660,19650,19660,19650,91
|
|
20240925,121200,206750890,19660,19660,19660,19660,10
|
|
20240925,121100,206554290,19650,19650,19650,19650,0
|
|
20240925,121000,206554290,19650,19650,19650,19650,70
|
|
20240925,120900,205178790,19650,19650,19650,19650,2
|
|
20240925,120800,205139490,19660,19650,19660,19650,110
|
|
20240925,120700,202977190,19650,19650,19650,19650,2
|
|
20240925,120600,202937890,19640,19640,19650,19640,707
|
|
20240925,120500,189048760,19630,19630,19630,19630,60
|
|
20240925,120400,187870960,19650,19650,19650,19650,31
|
|
20240925,120300,187261810,19650,19650,19650,19650,73
|
|
20240925,120200,185827360,19650,19640,19650,19640,140
|
|
20240925,120100,183076370,19640,19630,19640,19630,23
|
|
20240925,120000,182624680,19630,19630,19630,19630,40
|
|
20240925,115900,181839480,19640,19640,19640,19640,0
|
|
20240925,115800,181839480,19640,19640,19640,19640,0
|
|
20240925,115700,181839480,19640,19640,19640,19640,10
|
|
20240925,115600,181643080,19640,19640,19640,19640,161
|
|
20240925,115500,178481040,19630,19630,19630,19630,1
|
|
20240925,115400,178461410,19640,19640,19640,19640,0
|
|
20240925,115300,178461410,19640,19640,19640,19640,3
|
|
20240925,115200,178402490,19640,19640,19640,19640,1
|
|
20240925,115100,178382850,19640,19640,19640,19640,50
|
|
20240925,115000,177400850,19650,19650,19650,19650,9
|
|
20240925,114900,177224000,19650,19650,19650,19650,0
|
|
20240925,114800,177224000,19650,19640,19650,19640,80
|
|
20240925,114700,175652050,19640,19640,19640,19640,1
|
|
20240925,114600,175632410,19640,19640,19640,19640,31
|
|
20240925,114500,175023570,19650,19650,19650,19650,9
|
|
20240925,114400,174846720,19650,19650,19650,19650,0
|
|
20240925,114300,174846720,19650,19650,19650,19650,1
|
|
20240925,114200,174827070,19650,19650,19650,19650,0
|
|
20240925,114100,174827070,19650,19650,19650,19650,0
|
|
20240925,114000,174827070,19650,19640,19650,19640,28
|
|
20240925,113900,174277050,19650,19650,19650,19650,110
|
|
20240925,113800,172115550,19650,19650,19650,19650,4
|
|
20240925,113700,172036950,19640,19640,19640,19640,208
|
|
20240925,113600,167951830,19640,19640,19640,19640,3
|
|
20240925,113500,167892910,19640,19640,19640,19640,0
|
|
20240925,113400,167892910,19640,19630,19640,19630,128
|
|
20240925,113300,165379770,19630,19630,19630,19630,57
|
|
20240925,113200,164260860,19630,19630,19630,19630,0
|
|
20240925,113100,164260860,19630,19630,19630,19630,40
|
|
20240925,113000,163475660,19630,19630,19630,19630,53
|
|
20240925,112900,162435270,19630,19630,19630,19630,12
|
|
20240925,112800,162199710,19630,19630,19630,19620,16
|
|
20240925,112700,161885640,19630,19630,19630,19620,90
|
|
20240925,112600,160119440,19630,19630,19630,19630,97
|
|
20240925,112500,158215330,19630,19620,19630,19620,63
|
|
20240925,112400,156978670,19620,19620,19620,19620,20
|
|
20240925,112300,156586270,19630,19630,19630,19630,0
|
|
20240925,112200,156586270,19630,19630,19630,19630,50
|
|
20240925,112100,155604770,19630,19630,19630,19630,0
|
|
20240925,112000,155604770,19630,19630,19630,19630,0
|
|
20240925,111900,155604770,19630,19620,19630,19620,87
|
|
20240925,111800,153897800,19620,19610,19620,19610,78
|
|
20240925,111700,152367720,19620,19610,19620,19610,105
|
|
20240925,111600,150307640,19610,19600,19610,19600,413
|
|
20240925,111500,142211520,19590,19590,19590,19590,277
|
|
20240925,111400,136785090,19590,19590,19590,19590,1
|
|
20240925,111300,136765500,19590,19590,19590,19590,0
|
|
20240925,111200,136765500,19590,19590,19590,19590,0
|
|
20240925,111100,136765500,19590,19580,19590,19580,250
|
|
20240925,111000,131869460,19570,19560,19570,19560,118
|
|
20240925,110900,129560630,19550,19550,19550,19550,0
|
|
20240925,110800,129560630,19550,19550,19550,19550,1
|
|
20240925,110700,129541080,19550,19550,19550,19550,20
|
|
20240925,110600,129150080,19550,19550,19550,19550,0
|
|
20240925,110500,129150080,19550,19550,19550,19550,37
|
|
20240925,110400,128426730,19550,19550,19550,19550,0
|
|
20240925,110300,128426730,19550,19550,19550,19550,0
|
|
20240925,110200,128426730,19550,19550,19550,19550,0
|
|
20240925,110100,128426730,19550,19550,19550,19550,0
|
|
20240925,110000,128426730,19550,19550,19550,19550,1
|
|
20240925,105900,128407180,19550,19550,19550,19550,29
|
|
20240925,105800,127840230,19560,19560,19560,19560,0
|
|
20240925,105700,127840230,19560,19560,19560,19560,0
|
|
20240925,105600,127840230,19560,19560,19560,19560,5
|
|
20240925,105500,127742430,19550,19550,19550,19550,0
|
|
20240925,105400,127742430,19550,19550,19550,19550,0
|
|
20240925,105300,127742430,19550,19550,19550,19550,0
|
|
20240925,105200,127742430,19550,19550,19550,19550,0
|
|
20240925,105100,127742430,19550,19550,19550,19550,0
|
|
20240925,105000,127742430,19550,19550,19550,19550,47
|
|
20240925,104900,126823580,19550,19550,19550,19550,0
|
|
20240925,104800,126823580,19550,19550,19550,19550,72
|
|
20240925,104700,125415980,19550,19550,19550,19550,0
|
|
20240925,104600,125415980,19550,19500,19550,19500,31
|
|
20240925,104500,124811430,19550,19550,19550,19550,0
|
|
20240925,104400,124811430,19550,19490,19550,19490,36
|
|
20240925,104300,124109730,19490,19550,19550,19490,112
|
|
20240925,104200,121925830,19500,19500,19500,19500,143
|
|
20240925,104100,119137330,19540,19550,19550,19540,2
|
|
20240925,104000,119098240,19550,19550,19550,19550,32
|
|
20240925,103900,118472640,19550,19550,19550,19550,10
|
|
20240925,103800,118277140,19550,19550,19550,19550,10
|
|
20240925,103700,118081640,19570,19560,19570,19550,93
|
|
20240925,103600,116262480,19570,19570,19570,19570,0
|
|
20240925,103500,116262480,19570,19570,19570,19570,0
|
|
20240925,103400,116262480,19570,19570,19570,19570,0
|
|
20240925,103300,116262480,19570,19570,19570,19570,0
|
|
20240925,103200,116262480,19570,19570,19570,19570,20
|
|
20240925,103100,115871080,19560,19570,19570,19560,142
|
|
20240925,103000,113092360,19560,19560,19560,19560,150
|
|
20240925,102900,110158360,19560,19560,19560,19550,51
|
|
20240925,102800,109160940,19560,19570,19570,19560,168
|
|
20240925,102700,105873910,19560,19570,19570,19560,28
|
|
20240925,102600,105326130,19560,19560,19560,19560,122
|
|
20240925,102500,102939810,19560,19550,19560,19550,159
|
|
20240925,102400,99830860,19550,19550,19550,19550,25
|
|
20240925,102300,99342110,19550,19550,19550,19550,0
|
|
20240925,102200,99342110,19550,19550,19550,19550,0
|
|
20240925,102100,99342110,19550,19550,19550,19550,7
|
|
20240925,102000,99205260,19550,19550,19550,19550,2
|
|
20240925,101900,99166160,19550,19550,19550,19550,3
|
|
20240925,101800,99107510,19550,19500,19550,19500,51
|
|
20240925,101700,98110510,19550,19550,19550,19550,3
|
|
20240925,101600,98051860,19550,19550,19550,19550,0
|
|
20240925,101500,98051860,19550,19550,19550,19550,0
|
|
20240925,101400,98051860,19550,19550,19550,19550,1
|
|
20240925,101300,98032310,19500,19500,19500,19500,1
|
|
20240925,101200,98012810,19500,19500,19500,19500,0
|
|
20240925,101100,98012810,19500,19500,19500,19500,0
|
|
20240925,101000,98012810,19500,19500,19500,19500,5
|
|
20240925,100900,97915310,19480,19480,19480,19480,0
|
|
20240925,100800,97915310,19480,19500,19500,19480,134
|
|
20240925,100700,95302790,19500,19500,19500,19500,0
|
|
20240925,100600,95302790,19500,19500,19500,19500,0
|
|
20240925,100500,95302790,19500,19500,19500,19500,26
|
|
20240925,100400,94795790,19500,19500,19500,19500,0
|
|
20240925,100300,94795790,19500,19510,19510,19500,20
|
|
20240925,100200,94405780,19500,19500,19500,19500,0
|
|
20240925,100100,94405780,19500,19500,19500,19500,100
|
|
20240925,100000,92455780,19500,19500,19500,19500,1
|
|
20240925,095900,92436280,19550,19540,19550,19540,169
|
|
20240925,095800,89133820,19550,19550,19550,19550,5
|
|
20240925,095700,89036070,19540,19540,19540,19540,0
|
|
20240925,095600,89036070,19540,19540,19540,19540,1
|
|
20240925,095500,89016530,19540,19540,19570,19540,167
|
|
20240925,095400,85749750,19540,19540,19540,19540,0
|
|
20240925,095300,85749750,19540,19540,19540,19540,0
|
|
20240925,095200,85749750,19540,19540,19540,19540,70
|
|
20240925,095100,84381950,19540,19540,19540,19540,0
|
|
20240925,095000,84381950,19540,19540,19540,19540,0
|
|
20240925,094900,84381950,19540,19480,19540,19480,100
|
|
20240925,094800,82429450,19480,19480,19480,19480,0
|
|
20240925,094700,82429450,19480,19480,19480,19480,0
|
|
20240925,094600,82429450,19480,19480,19480,19480,37
|
|
20240925,094500,81708690,19480,19480,19480,19480,0
|
|
20240925,094400,81708690,19480,19480,19480,19480,20
|
|
20240925,094300,81319090,19480,19520,19520,19480,6
|
|
20240925,094200,81202150,19540,19540,19540,19540,0
|
|
20240925,094100,81202150,19540,19540,19540,19540,70
|
|
20240925,094000,79834350,19520,19570,19570,19520,188
|
|
20240925,093900,76160150,19570,19510,19570,19510,789
|
|
20240925,093800,60740100,19520,19520,19520,19520,0
|
|
20240925,093700,60740100,19520,19520,19520,19520,50
|
|
20240925,093600,59764100,19530,19530,19530,19530,18
|
|
20240925,093500,59412560,19530,19530,19530,19530,10
|
|
20240925,093400,59217260,19530,19530,19530,19530,0
|
|
20240925,093300,59217260,19530,19540,19540,19530,161
|
|
20240925,093200,56071830,19540,19540,19540,19540,106
|
|
20240925,093100,54000590,19540,19540,19540,19540,51
|
|
20240925,093000,53004050,19460,19460,19460,19460,0
|
|
20240925,092900,53004050,19460,19460,19460,19460,0
|
|
20240925,092800,53004050,19460,19460,19460,19460,0
|
|
20240925,092700,53004050,19460,19430,19460,19430,87
|
|
20240925,092600,51312740,19460,19460,19460,19460,200
|
|
20240925,092500,47420740,19460,19460,19460,19460,0
|
|
20240925,092400,47420740,19460,19470,19470,19460,231
|
|
20240925,092300,42923440,19470,19470,19470,19470,0
|
|
20240925,092200,42923440,19470,19470,19470,19470,0
|
|
20240925,092100,42923440,19470,19470,19470,19470,30
|
|
20240925,092000,42339340,19550,19550,19550,19550,0
|
|
20240925,091900,42339340,19550,19550,19550,19550,0
|
|
20240925,091800,42339340,19550,19510,19550,19500,158
|
|
20240925,091700,39252870,19510,19510,19510,19510,0
|
|
20240925,091600,39252870,19510,19510,19510,19510,22
|
|
20240925,091500,38823650,19510,19520,19520,19510,149
|
|
20240925,091400,35915560,19510,19510,19510,19510,0
|
|
20240925,091300,35915560,19510,19510,19510,19510,0
|
|
20240925,091200,35915560,19510,19570,19570,19510,115
|
|
20240925,091100,33671610,19570,19510,19570,19510,101
|
|
20240925,091000,31695250,19560,19560,19570,19560,317
|
|
20240925,090900,25493630,19560,19560,19560,19560,3
|
|
20240925,090800,25434950,19560,19500,19560,19500,89
|
|
20240925,090700,23696330,19500,19500,19500,19500,0
|
|
20240925,090600,23696330,19500,19530,19530,19500,256
|
|
20240925,090500,18698570,19560,19560,19560,19560,0
|
|
20240925,090400,18698570,19560,19560,19560,19560,0
|
|
20240925,090300,18698570,19560,19540,19560,19520,275
|
|
20240925,090200,13324100,19520,19510,19540,19510,254
|
|
20240925,090100,8364540,19510,19490,19510,19460,370
|
|
20240925,090000,1148680,19490,19460,19490,19460,59
|