579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183600,383382760,19540,19540,19540,19540,250
|
|
20240926,183500,383382760,19540,19540,19540,19540,0
|
|
20240926,183400,383382760,19540,19540,19540,19540,0
|
|
20240926,183300,383382760,19540,19540,19540,19540,0
|
|
20240926,183200,383382760,19540,19540,19540,19540,0
|
|
20240926,183100,383382760,19540,19540,19540,19540,0
|
|
20240926,183000,383382760,19540,19540,19540,19540,0
|
|
20240926,182900,383382760,19540,19540,19540,19540,0
|
|
20240926,182800,383382760,19540,19540,19540,19540,0
|
|
20240926,182700,383382760,19540,19540,19540,19540,0
|
|
20240926,182600,383382760,19540,19540,19540,19540,0
|
|
20240926,182500,383382760,19540,19540,19540,19540,0
|
|
20240926,182400,383382760,19540,19540,19540,19540,0
|
|
20240926,182300,383382760,19540,19540,19540,19540,0
|
|
20240926,182200,383382760,19540,19540,19540,19540,0
|
|
20240926,182100,383382760,19540,19540,19540,19540,0
|
|
20240926,182000,383382760,19540,19540,19540,19540,0
|
|
20240926,181900,383382760,19540,19540,19540,19540,0
|
|
20240926,181800,383382760,19540,19540,19540,19540,0
|
|
20240926,181700,383382760,19540,19540,19540,19540,0
|
|
20240926,181600,383382760,19540,19540,19540,19540,0
|
|
20240926,181500,383382760,19540,19540,19540,19540,0
|
|
20240926,181400,383382760,19540,19540,19540,19540,0
|
|
20240926,181300,383382760,19540,19540,19540,19540,0
|
|
20240926,181200,383382760,19540,19540,19540,19540,0
|
|
20240926,181100,383382760,19540,19540,19540,19540,0
|
|
20240926,181000,383382760,19540,19540,19540,19540,0
|
|
20240926,180900,383382760,19540,19540,19540,19540,0
|
|
20240926,180800,383382760,19540,19540,19540,19540,0
|
|
20240926,180700,383382760,19540,19540,19540,19540,0
|
|
20240926,180600,383382760,19540,19540,19540,19540,250
|
|
20240926,180500,383382760,19540,19540,19540,19540,0
|
|
20240926,180400,383382760,19540,19540,19540,19540,0
|
|
20240926,180300,383382760,19540,19540,19540,19540,0
|
|
20240926,180200,383382760,19540,19540,19540,19540,0
|
|
20240926,180100,383382760,19540,19540,19540,19540,0
|
|
20240926,180000,383382760,19540,19540,19540,19540,0
|
|
20240926,175900,383382760,19540,19540,19540,19540,0
|
|
20240926,175800,383382760,19540,19540,19540,19540,0
|
|
20240926,175700,383382760,19540,19540,19540,19540,0
|
|
20240926,175600,383382760,19540,19540,19540,19540,0
|
|
20240926,175500,383382760,19540,19540,19540,19540,0
|
|
20240926,175400,383382760,19540,19540,19540,19540,0
|
|
20240926,175300,383382760,19540,19540,19540,19540,0
|
|
20240926,175200,383382760,19540,19540,19540,19540,0
|
|
20240926,175100,383382760,19540,19540,19540,19540,0
|
|
20240926,175000,383382760,19540,19540,19540,19540,0
|
|
20240926,174900,383382760,19540,19540,19540,19540,0
|
|
20240926,174800,383382760,19540,19540,19540,19540,0
|
|
20240926,174700,383382760,19540,19540,19540,19540,0
|
|
20240926,174600,383382760,19540,19540,19540,19540,0
|
|
20240926,174500,383382760,19540,19540,19540,19540,0
|
|
20240926,174400,383382760,19540,19540,19540,19540,0
|
|
20240926,174300,383382760,19540,19540,19540,19540,0
|
|
20240926,174200,383382760,19540,19540,19540,19540,0
|
|
20240926,174100,383382760,19540,19540,19540,19540,0
|
|
20240926,174000,383382760,19540,19540,19540,19540,0
|
|
20240926,173900,383382760,19540,19540,19540,19540,0
|
|
20240926,173800,383382760,19540,19540,19540,19540,0
|
|
20240926,173700,383382760,19540,19540,19540,19540,0
|
|
20240926,173600,383382760,19540,19540,19540,19540,250
|
|
20240926,173500,383382760,19540,19540,19540,19540,0
|
|
20240926,173400,383382760,19540,19540,19540,19540,0
|
|
20240926,173300,383382760,19540,19540,19540,19540,0
|
|
20240926,173200,383382760,19540,19540,19540,19540,0
|
|
20240926,173100,383382760,19540,19540,19540,19540,0
|
|
20240926,173000,383382760,19540,19540,19540,19540,0
|
|
20240926,172900,383382760,19540,19540,19540,19540,0
|
|
20240926,172800,383382760,19540,19540,19540,19540,0
|
|
20240926,172700,383382760,19540,19540,19540,19540,0
|
|
20240926,172600,383382760,19540,19540,19540,19540,0
|
|
20240926,172500,383382760,19540,19540,19540,19540,0
|
|
20240926,172400,383382760,19540,19540,19540,19540,0
|
|
20240926,172300,383382760,19540,19540,19540,19540,0
|
|
20240926,172200,383382760,19540,19540,19540,19540,0
|
|
20240926,172100,383382760,19540,19540,19540,19540,0
|
|
20240926,172000,383382760,19540,19540,19540,19540,0
|
|
20240926,171900,383382760,19540,19540,19540,19540,0
|
|
20240926,171800,383382760,19540,19540,19540,19540,0
|
|
20240926,171700,383382760,19540,19540,19540,19540,0
|
|
20240926,171600,383382760,19540,19540,19540,19540,0
|
|
20240926,171500,383382760,19540,19540,19540,19540,0
|
|
20240926,171400,383382760,19540,19540,19540,19540,0
|
|
20240926,171300,383382760,19540,19540,19540,19540,0
|
|
20240926,171200,383382760,19540,19540,19540,19540,0
|
|
20240926,171100,383382760,19540,19540,19540,19540,0
|
|
20240926,171000,383382760,19540,19540,19540,19540,0
|
|
20240926,170900,383382760,19540,19540,19540,19540,0
|
|
20240926,170800,383382760,19540,19540,19540,19540,0
|
|
20240926,170700,383382760,19540,19540,19540,19540,0
|
|
20240926,170600,383382760,19540,19540,19540,19540,250
|
|
20240926,170500,383382760,19540,19540,19540,19540,0
|
|
20240926,170400,383382760,19540,19540,19540,19540,0
|
|
20240926,170300,383382760,19540,19540,19540,19540,0
|
|
20240926,170200,383382760,19540,19540,19540,19540,0
|
|
20240926,170100,383382760,19540,19540,19540,19540,0
|
|
20240926,170000,383382760,19540,19540,19540,19540,0
|
|
20240926,165900,383382760,19540,19540,19540,19540,0
|
|
20240926,165800,383382760,19540,19540,19540,19540,0
|
|
20240926,165700,383382760,19540,19540,19540,19540,0
|
|
20240926,165600,383382760,19540,19540,19540,19540,0
|
|
20240926,165500,383382760,19540,19540,19540,19540,0
|
|
20240926,165400,383382760,19540,19540,19540,19540,0
|
|
20240926,165300,383382760,19540,19540,19540,19540,0
|
|
20240926,165200,383382760,19540,19540,19540,19540,0
|
|
20240926,165100,383382760,19540,19540,19540,19540,0
|
|
20240926,165000,383382760,19540,19540,19540,19540,0
|
|
20240926,164900,383382760,19540,19540,19540,19540,0
|
|
20240926,164800,383382760,19540,19540,19540,19540,0
|
|
20240926,164700,383382760,19540,19540,19540,19540,0
|
|
20240926,164600,383382760,19540,19540,19540,19540,0
|
|
20240926,164500,383382760,19540,19540,19540,19540,0
|
|
20240926,164400,383382760,19540,19540,19540,19540,0
|
|
20240926,164300,383382760,19540,19540,19540,19540,0
|
|
20240926,164200,383382760,19540,19540,19540,19540,0
|
|
20240926,164100,383382760,19540,19540,19540,19540,0
|
|
20240926,164000,383382760,19540,19540,19540,19540,0
|
|
20240926,163900,383382760,19540,19540,19540,19540,0
|
|
20240926,163800,383382760,19540,19540,19540,19540,0
|
|
20240926,163700,383382760,19540,19540,19540,19540,0
|
|
20240926,163600,383382760,19540,19540,19540,19540,250
|
|
20240926,163500,383382760,19540,19540,19540,19540,0
|
|
20240926,163400,383382760,19540,19540,19540,19540,0
|
|
20240926,163300,383382760,19540,19540,19540,19540,0
|
|
20240926,163200,383382760,19540,19540,19540,19540,0
|
|
20240926,163100,383382760,19540,19540,19540,19540,0
|
|
20240926,163000,383382760,19540,19540,19540,19540,0
|
|
20240926,162900,383382760,19540,19540,19540,19540,0
|
|
20240926,162800,383382760,19540,19540,19540,19540,0
|
|
20240926,162700,383382760,19540,19540,19540,19540,0
|
|
20240926,162600,383382760,19540,19540,19540,19540,0
|
|
20240926,162500,383382760,19540,19540,19540,19540,0
|
|
20240926,162400,383382760,19540,19540,19540,19540,0
|
|
20240926,162300,383382760,19540,19540,19540,19540,0
|
|
20240926,162200,383382760,19540,19540,19540,19540,0
|
|
20240926,162100,383382760,19540,19540,19540,19540,0
|
|
20240926,162000,383382760,19540,19540,19540,19540,0
|
|
20240926,161900,383382760,19540,19540,19540,19540,0
|
|
20240926,161800,383382760,19540,19540,19540,19540,0
|
|
20240926,161700,383382760,19540,19540,19540,19540,0
|
|
20240926,161600,383382760,19540,19540,19540,19540,0
|
|
20240926,161500,383382760,19540,19540,19540,19540,0
|
|
20240926,161400,383382760,19540,19540,19540,19540,0
|
|
20240926,161300,383382760,19540,19540,19540,19540,0
|
|
20240926,161200,383382760,19540,19540,19540,19540,0
|
|
20240926,161100,383382760,19540,19540,19540,19540,0
|
|
20240926,161000,383382760,19540,19540,19540,19540,0
|
|
20240926,160900,383382760,19540,19540,19540,19540,0
|
|
20240926,160800,383382760,19540,19540,19540,19540,0
|
|
20240926,160700,383382760,19540,19540,19540,19540,0
|
|
20240926,160600,383382760,19540,19540,19540,19540,250
|
|
20240926,160500,383382760,19540,19540,19540,19540,0
|
|
20240926,160400,383382760,19540,19540,19540,19540,0
|
|
20240926,160300,383382760,19540,19540,19540,19540,0
|
|
20240926,160200,383382760,19540,19540,19540,19540,0
|
|
20240926,160100,383382760,19540,19540,19540,19540,0
|
|
20240926,160000,383382760,19540,19540,19540,19540,0
|
|
20240926,155900,383382760,19540,19540,19540,19540,0
|
|
20240926,155800,383382760,19540,19540,19540,19540,0
|
|
20240926,155700,383382760,19540,19540,19540,19540,0
|
|
20240926,155600,383382760,19540,19540,19540,19540,0
|
|
20240926,155500,383382760,19540,19540,19540,19540,0
|
|
20240926,155400,383382760,19540,19540,19540,19540,0
|
|
20240926,155300,383382760,19540,19540,19540,19540,0
|
|
20240926,155200,383382760,19540,19540,19540,19540,0
|
|
20240926,155100,383382760,19540,19540,19540,19540,0
|
|
20240926,155000,383382760,19540,19540,19540,19540,0
|
|
20240926,154900,383382760,19540,19540,19540,19540,0
|
|
20240926,154800,383382760,19540,19540,19540,19540,0
|
|
20240926,154700,383382760,19540,19540,19540,19540,0
|
|
20240926,154600,383382760,19540,19540,19540,19540,0
|
|
20240926,154500,383382760,19540,19540,19540,19540,0
|
|
20240926,154400,383382760,19540,19540,19540,19540,0
|
|
20240926,154300,383382760,19540,19540,19540,19540,0
|
|
20240926,154200,383382760,19540,19540,19540,19540,0
|
|
20240926,154100,383382760,19540,19540,19540,19540,0
|
|
20240926,154000,383382760,19540,19540,19540,19540,0
|
|
20240926,153900,383382760,19540,19540,19540,19540,0
|
|
20240926,153800,383382760,19540,19540,19540,19540,0
|
|
20240926,153700,383382760,19540,19540,19540,19540,0
|
|
20240926,153600,383382760,19540,19540,19540,19540,250
|
|
20240926,153500,383382760,19540,19540,19540,19540,0
|
|
20240926,153400,383382760,19540,19540,19540,19540,0
|
|
20240926,153300,383382760,19540,19540,19540,19540,0
|
|
20240926,153200,383382760,19540,19540,19540,19540,0
|
|
20240926,153100,383382760,19540,19540,19540,19540,0
|
|
20240926,153000,383382760,19540,19540,19540,19540,250
|
|
20240926,152900,378497760,19540,19540,19540,19540,0
|
|
20240926,152800,378497760,19540,19540,19540,19540,0
|
|
20240926,152700,378497760,19540,19540,19540,19540,0
|
|
20240926,152600,378497760,19540,19540,19540,19540,0
|
|
20240926,152500,378497760,19540,19540,19540,19540,0
|
|
20240926,152400,378497760,19540,19540,19540,19540,0
|
|
20240926,152300,378497760,19540,19540,19540,19540,0
|
|
20240926,152200,378497760,19540,19540,19540,19540,0
|
|
20240926,152100,378497760,19540,19540,19540,19540,0
|
|
20240926,152000,378497760,19540,19540,19540,19540,0
|
|
20240926,151900,378497760,19540,19540,19540,19540,111
|
|
20240926,151800,376328820,19540,19600,19600,19540,194
|
|
20240926,151700,372528930,19600,19620,19620,19600,32
|
|
20240926,151600,371901430,19620,19610,19620,19610,172
|
|
20240926,151500,368528170,19630,19630,19630,19630,0
|
|
20240926,151400,368528170,19630,19630,19630,19630,55
|
|
20240926,151300,367448520,19630,19630,19640,19630,158
|
|
20240926,151200,364346950,19640,19640,19640,19640,6
|
|
20240926,151100,364229110,19620,19620,19620,19620,28
|
|
20240926,151000,363679750,19640,19620,19640,19620,5
|
|
20240926,150900,363581630,19620,19620,19620,19620,6
|
|
20240926,150800,363463910,19610,19610,19610,19610,30
|
|
20240926,150700,362875610,19610,19610,19610,19610,30
|
|
20240926,150600,362287310,19600,19600,19600,19600,19
|
|
20240926,150500,361914910,19600,19600,19600,19600,0
|
|
20240926,150400,361914910,19600,19600,19600,19600,113
|
|
20240926,150300,359700110,19630,19630,19630,19630,118
|
|
20240926,150200,357383770,19630,19630,19630,19630,83
|
|
20240926,150100,355754480,19630,19630,19630,19630,0
|
|
20240926,150000,355754480,19630,19640,19640,19630,13
|
|
20240926,145900,355499270,19630,19630,19630,19630,14
|
|
20240926,145800,355224450,19630,19630,19630,19630,0
|
|
20240926,145700,355224450,19630,19630,19630,19630,30
|
|
20240926,145600,354635550,19630,19630,19630,19630,0
|
|
20240926,145500,354635550,19630,19630,19640,19630,179
|
|
20240926,145400,351121770,19640,19640,19640,19640,2
|
|
20240926,145300,351082490,19630,19630,19630,19630,17
|
|
20240926,145200,350748780,19640,19630,19640,19630,39
|
|
20240926,145100,349983190,19630,19630,19630,19630,0
|
|
20240926,145000,349983190,19630,19630,19630,19630,1
|
|
20240926,144900,349963560,19640,19630,19640,19630,14
|
|
20240926,144800,349688730,19630,19630,19630,19630,6
|
|
20240926,144700,349570950,19630,19630,19630,19630,68
|
|
20240926,144600,348236110,19630,19630,19630,19630,0
|
|
20240926,144500,348236110,19630,19630,19630,19630,1
|
|
20240926,144400,348216480,19630,19630,19630,19630,19
|
|
20240926,144300,347843510,19630,19630,19630,19630,48
|
|
20240926,144200,346901270,19630,19630,19630,19630,50
|
|
20240926,144100,345919770,19600,19630,19630,19600,139
|
|
20240926,144000,343192490,19630,19630,19630,19630,189
|
|
20240926,143900,339482420,19630,19630,19630,19630,0
|
|
20240926,143800,339482420,19630,19630,19630,19630,0
|
|
20240926,143700,339482420,19630,19630,19630,19630,2
|
|
20240926,143600,339443160,19630,19630,19630,19630,22
|
|
20240926,143500,339011300,19630,19630,19630,19630,335
|
|
20240926,143400,332435250,19600,19600,19630,19600,16
|
|
20240926,143300,332121620,19600,19600,19600,19600,9
|
|
20240926,143200,331945220,19600,19600,19620,19600,3120
|
|
20240926,143100,270787940,19590,19600,19600,19590,90
|
|
20240926,143000,269024010,19600,19600,19600,19600,0
|
|
20240926,142900,269024010,19600,19600,19600,19600,0
|
|
20240926,142800,269024010,19600,19600,19600,19600,0
|
|
20240926,142700,269024010,19600,19600,19600,19600,0
|
|
20240926,142600,269024010,19600,19600,19600,19600,0
|
|
20240926,142500,269024010,19600,19600,19600,19600,0
|
|
20240926,142400,269024010,19600,19580,19600,19580,59
|
|
20240926,142300,267868770,19580,19580,19580,19580,10
|
|
20240926,142200,267672970,19580,19580,19580,19580,0
|
|
20240926,142100,267672970,19580,19590,19590,19580,441
|
|
20240926,142000,259034260,19590,19590,19590,19590,0
|
|
20240926,141900,259034260,19590,19590,19590,19590,5
|
|
20240926,141800,258936310,19590,19590,19590,19590,5
|
|
20240926,141700,258838360,19590,19590,19590,19590,20
|
|
20240926,141600,258446560,19590,19590,19590,19580,217
|
|
20240926,141500,254195790,19580,19580,19580,19580,0
|
|
20240926,141400,254195790,19580,19580,19580,19580,0
|
|
20240926,141300,254195790,19580,19580,19580,19580,0
|
|
20240926,141200,254195790,19580,19580,19580,19580,10
|
|
20240926,141100,253999990,19580,19580,19580,19580,0
|
|
20240926,141000,253999990,19580,19580,19580,19580,30
|
|
20240926,140900,253412590,19590,19590,19590,19590,1
|
|
20240926,140800,253393000,19580,19580,19580,19580,0
|
|
20240926,140700,253393000,19580,19580,19580,19580,0
|
|
20240926,140600,253393000,19580,19580,19580,19580,3
|
|
20240926,140500,253334260,19590,19590,19590,19590,0
|
|
20240926,140400,253334260,19590,19590,19590,19590,0
|
|
20240926,140300,253334260,19590,19590,19590,19590,0
|
|
20240926,140200,253334260,19590,19590,19590,19590,219
|
|
20240926,140100,249044050,19580,19580,19580,19580,40
|
|
20240926,140000,248260850,19580,19590,19590,19580,49
|
|
20240926,135900,247301360,19590,19590,19590,19590,100
|
|
20240926,135800,245342360,19590,19590,19590,19590,0
|
|
20240926,135700,245342360,19590,19590,19590,19590,0
|
|
20240926,135600,245342360,19590,19590,19590,19590,25
|
|
20240926,135500,244852610,19590,19590,19590,19590,1
|
|
20240926,135400,244833020,19580,19580,19580,19580,0
|
|
20240926,135300,244833020,19580,19580,19580,19580,82
|
|
20240926,135200,243227460,19580,19580,19580,19580,309
|
|
20240926,135100,237177240,19580,19580,19580,19580,1
|
|
20240926,135000,237157660,19580,19580,19580,19580,353
|
|
20240926,134900,230245920,19580,19580,19580,19580,1
|
|
20240926,134800,230226340,19580,19580,19580,19580,0
|
|
20240926,134700,230226340,19580,19580,19580,19580,0
|
|
20240926,134600,230226340,19580,19580,19580,19580,2
|
|
20240926,134500,230187180,19570,19570,19570,19570,0
|
|
20240926,134400,230187180,19570,19570,19570,19570,0
|
|
20240926,134300,230187180,19570,19570,19570,19570,0
|
|
20240926,134200,230187180,19570,19570,19570,19570,0
|
|
20240926,134100,230187180,19570,19570,19570,19570,0
|
|
20240926,134000,230187180,19570,19570,19570,19570,0
|
|
20240926,133900,230187180,19570,19580,19580,19570,586
|
|
20240926,133800,218713540,19570,19570,19570,19570,0
|
|
20240926,133700,218713540,19570,19570,19570,19570,0
|
|
20240926,133600,218713540,19570,19570,19570,19570,0
|
|
20240926,133500,218713540,19570,19570,19570,19570,0
|
|
20240926,133400,218713540,19570,19570,19570,19570,0
|
|
20240926,133300,218713540,19570,19570,19570,19570,0
|
|
20240926,133200,218713540,19570,19570,19570,19570,0
|
|
20240926,133100,218713540,19570,19570,19570,19570,5
|
|
20240926,133000,218615690,19570,19570,19570,19570,32
|
|
20240926,132900,217989450,19580,19580,19580,19580,0
|
|
20240926,132800,217989450,19580,19580,19580,19580,5
|
|
20240926,132700,217891550,19580,19580,19580,19580,13
|
|
20240926,132600,217637010,19580,19580,19580,19580,0
|
|
20240926,132500,217637010,19580,19580,19580,19580,0
|
|
20240926,132400,217637010,19580,19580,19580,19580,1
|
|
20240926,132300,217617430,19580,19580,19580,19580,0
|
|
20240926,132200,217617430,19580,19580,19580,19580,76
|
|
20240926,132100,216129350,19580,19580,19580,19580,0
|
|
20240926,132000,216129350,19580,19580,19580,19580,0
|
|
20240926,131900,216129350,19580,19580,19580,19580,0
|
|
20240926,131800,216129350,19580,19580,19580,19580,0
|
|
20240926,131700,216129350,19580,19580,19580,19580,0
|
|
20240926,131600,216129350,19580,19570,19580,19570,2
|
|
20240926,131500,216090200,19580,19580,19580,19580,25
|
|
20240926,131400,215600700,19580,19580,19580,19580,10
|
|
20240926,131300,215404900,19580,19580,19580,19580,0
|
|
20240926,131200,215404900,19580,19580,19580,19580,0
|
|
20240926,131100,215404900,19580,19580,19580,19580,25
|
|
20240926,131000,214915400,19570,19580,19580,19570,238
|
|
20240926,130900,210255740,19580,19580,19580,19580,0
|
|
20240926,130800,210255740,19580,19580,19580,19580,0
|
|
20240926,130700,210255740,19580,19580,19580,19580,1
|
|
20240926,130600,210236160,19570,19570,19570,19570,0
|
|
20240926,130500,210236160,19570,19570,19570,19570,0
|
|
20240926,130400,210236160,19570,19570,19570,19570,25
|
|
20240926,130300,209746910,19570,19570,19570,19570,0
|
|
20240926,130200,209746910,19570,19570,19570,19570,0
|
|
20240926,130100,209746910,19570,19570,19570,19570,28
|
|
20240926,130000,209198950,19570,19570,19570,19570,1
|
|
20240926,125900,209179380,19570,19570,19570,19570,0
|
|
20240926,125800,209179380,19570,19570,19570,19570,0
|
|
20240926,125700,209179380,19570,19570,19570,19570,0
|
|
20240926,125600,209179380,19570,19570,19570,19570,0
|
|
20240926,125500,209179380,19570,19570,19570,19570,1
|
|
20240926,125400,209159810,19570,19570,19570,19570,0
|
|
20240926,125300,209159810,19570,19570,19570,19570,0
|
|
20240926,125200,209159810,19570,19570,19570,19570,8
|
|
20240926,125100,209003250,19560,19560,19560,19560,0
|
|
20240926,125000,209003250,19560,19560,19560,19560,45
|
|
20240926,124900,208123050,19560,19560,19560,19560,37
|
|
20240926,124800,207399330,19570,19570,19570,19570,133
|
|
20240926,124700,204796520,19570,19570,19570,19570,0
|
|
20240926,124600,204796520,19570,19570,19570,19570,0
|
|
20240926,124500,204796520,19570,19570,19570,19570,8
|
|
20240926,124400,204639960,19560,19560,19560,19560,0
|
|
20240926,124300,204639960,19560,19560,19560,19560,27
|
|
20240926,124200,204111840,19580,19580,19580,19580,497
|
|
20240926,124100,194380580,19580,19580,19580,19580,0
|
|
20240926,124000,194380580,19580,19580,19580,19580,0
|
|
20240926,123900,194380580,19580,19580,19580,19580,50
|
|
20240926,123800,193401580,19580,19580,19580,19580,5
|
|
20240926,123700,193303680,19580,19580,19580,19580,0
|
|
20240926,123600,193303680,19580,19580,19580,19580,0
|
|
20240926,123500,193303680,19580,19580,19580,19580,0
|
|
20240926,123400,193303680,19580,19580,19580,19580,0
|
|
20240926,123300,193303680,19580,19580,19580,19580,35
|
|
20240926,123200,192618380,19580,19580,19580,19580,0
|
|
20240926,123100,192618380,19580,19580,19580,19580,0
|
|
20240926,123000,192618380,19580,19580,19580,19580,0
|
|
20240926,122900,192618380,19580,19580,19580,19580,0
|
|
20240926,122800,192618380,19580,19580,19580,19580,0
|
|
20240926,122700,192618380,19580,19580,19580,19580,0
|
|
20240926,122600,192618380,19580,19580,19580,19580,0
|
|
20240926,122500,192618380,19580,19580,19580,19580,0
|
|
20240926,122400,192618380,19580,19580,19580,19580,2
|
|
20240926,122300,192579220,19580,19580,19580,19580,30
|
|
20240926,122200,191991820,19580,19580,19580,19580,0
|
|
20240926,122100,191991820,19580,19580,19580,19580,7
|
|
20240926,122000,191854760,19580,19580,19580,19580,41
|
|
20240926,121900,191051980,19580,19580,19580,19580,0
|
|
20240926,121800,191051980,19580,19580,19580,19580,0
|
|
20240926,121700,191051980,19580,19580,19580,19580,2
|
|
20240926,121600,191012820,19580,19590,19590,19580,925
|
|
20240926,121500,172893330,19590,19590,19590,19590,20
|
|
20240926,121400,172501530,19590,19590,19590,19590,20
|
|
20240926,121300,172109730,19590,19590,19590,19590,2
|
|
20240926,121200,172070550,19590,19590,19590,19590,0
|
|
20240926,121100,172070550,19590,19590,19590,19590,0
|
|
20240926,121000,172070550,19590,19590,19590,19590,336
|
|
20240926,120900,165488310,19590,19590,19590,19590,0
|
|
20240926,120800,165488310,19590,19590,19590,19590,25
|
|
20240926,120700,164998560,19590,19590,19590,19590,1
|
|
20240926,120600,164978970,19580,19580,19580,19580,0
|
|
20240926,120500,164978970,19580,19580,19580,19580,0
|
|
20240926,120400,164978970,19580,19580,19580,19580,0
|
|
20240926,120300,164978970,19580,19580,19580,19580,0
|
|
20240926,120200,164978970,19580,19580,19580,19580,0
|
|
20240926,120100,164978970,19580,19580,19580,19580,0
|
|
20240926,120000,164978970,19580,19580,19580,19580,0
|
|
20240926,115900,164978970,19580,19580,19580,19580,30
|
|
20240926,115800,164391570,19580,19580,19580,19580,100
|
|
20240926,115700,162433570,19590,19590,19590,19590,0
|
|
20240926,115600,162433570,19590,19590,19590,19590,25
|
|
20240926,115500,161943820,19590,19580,19590,19580,6
|
|
20240926,115400,161826290,19580,19580,19580,19580,0
|
|
20240926,115300,161826290,19580,19580,19580,19580,0
|
|
20240926,115200,161826290,19580,19580,19580,19580,10
|
|
20240926,115100,161630490,19580,19580,19580,19580,0
|
|
20240926,115000,161630490,19580,19580,19580,19580,131
|
|
20240926,114900,159065510,19570,19570,19570,19570,0
|
|
20240926,114800,159065510,19570,19570,19570,19570,0
|
|
20240926,114700,159065510,19570,19570,19570,19570,165
|
|
20240926,114600,155836460,19560,19560,19560,19560,0
|
|
20240926,114500,155836460,19560,19560,19560,19560,0
|
|
20240926,114400,155836460,19560,19560,19560,19560,0
|
|
20240926,114300,155836460,19560,19560,19560,19560,0
|
|
20240926,114200,155836460,19560,19560,19560,19560,0
|
|
20240926,114100,155836460,19560,19560,19560,19560,0
|
|
20240926,114000,155836460,19560,19560,19560,19560,2
|
|
20240926,113900,155797340,19560,19560,19560,19560,50
|
|
20240926,113800,154819340,19570,19570,19570,19570,0
|
|
20240926,113700,154819340,19570,19570,19570,19570,0
|
|
20240926,113600,154819340,19570,19570,19570,19570,0
|
|
20240926,113500,154819340,19570,19570,19570,19570,20
|
|
20240926,113400,154427940,19560,19560,19560,19560,0
|
|
20240926,113300,154427940,19560,19560,19560,19560,28
|
|
20240926,113200,153880260,19570,19570,19570,19570,11
|
|
20240926,113100,153664990,19570,19570,19570,19570,0
|
|
20240926,113000,153664990,19570,19570,19570,19570,0
|
|
20240926,112900,153664990,19570,19570,19570,19570,0
|
|
20240926,112800,153664990,19570,19570,19570,19570,1
|
|
20240926,112700,153645420,19560,19560,19560,19560,0
|
|
20240926,112600,153645420,19560,19560,19560,19560,0
|
|
20240926,112500,153645420,19560,19570,19570,19560,72
|
|
20240926,112400,152237090,19560,19560,19560,19560,36
|
|
20240926,112300,151532930,19560,19560,19560,19560,0
|
|
20240926,112200,151532930,19560,19560,19560,19560,0
|
|
20240926,112100,151532930,19560,19560,19560,19560,0
|
|
20240926,112000,151532930,19560,19560,19560,19560,0
|
|
20240926,111900,151532930,19560,19560,19560,19560,0
|
|
20240926,111800,151532930,19560,19560,19560,19560,1
|
|
20240926,111700,151513370,19560,19560,19560,19560,0
|
|
20240926,111600,151513370,19560,19560,19560,19560,320
|
|
20240926,111500,145254170,19560,19560,19560,19560,52
|
|
20240926,111400,144237050,19550,19550,19550,19550,127
|
|
20240926,111300,141754200,19550,19550,19550,19550,0
|
|
20240926,111200,141754200,19550,19550,19550,19550,1
|
|
20240926,111100,141734650,19540,19540,19540,19540,0
|
|
20240926,111000,141734650,19540,19540,19540,19540,199
|
|
20240926,110900,137846190,19530,19530,19530,19530,0
|
|
20240926,110800,137846190,19530,19530,19530,19530,42
|
|
20240926,110700,137025930,19530,19530,19530,19530,0
|
|
20240926,110600,137025930,19530,19530,19530,19530,0
|
|
20240926,110500,137025930,19530,19530,19530,19530,0
|
|
20240926,110400,137025930,19530,19530,19530,19530,252
|
|
20240926,110300,132104370,19530,19530,19530,19530,0
|
|
20240926,110200,132104370,19530,19530,19530,19530,0
|
|
20240926,110100,132104370,19530,19530,19530,19530,0
|
|
20240926,110000,132104370,19530,19530,19530,19530,41
|
|
20240926,105900,131303640,19530,19530,19530,19530,0
|
|
20240926,105800,131303640,19530,19530,19530,19530,0
|
|
20240926,105700,131303640,19530,19530,19530,19530,0
|
|
20240926,105600,131303640,19530,19530,19530,19530,0
|
|
20240926,105500,131303640,19530,19530,19530,19530,0
|
|
20240926,105400,131303640,19530,19530,19530,19530,30
|
|
20240926,105300,130717740,19540,19540,19540,19540,3
|
|
20240926,105200,130659120,19540,19540,19540,19540,0
|
|
20240926,105100,130659120,19540,19540,19540,19540,0
|
|
20240926,105000,130659120,19540,19540,19540,19540,0
|
|
20240926,104900,130659120,19540,19540,19540,19540,29
|
|
20240926,104800,130092460,19500,19500,19500,19500,26
|
|
20240926,104700,129585460,19530,19530,19530,19530,0
|
|
20240926,104600,129585460,19530,19530,19530,19530,0
|
|
20240926,104500,129585460,19530,19530,19530,19530,0
|
|
20240926,104400,129585460,19530,19530,19530,19530,0
|
|
20240926,104300,129585460,19530,19500,19530,19500,730
|
|
20240926,104200,115336430,19500,19500,19500,19500,50
|
|
20240926,104100,114361430,19500,19500,19500,19500,10
|
|
20240926,104000,114166430,19500,19500,19500,19500,30
|
|
20240926,103900,113581430,19500,19500,19500,19500,4
|
|
20240926,103800,113503430,19490,19500,19500,19490,52
|
|
20240926,103700,112489640,19480,19480,19480,19480,0
|
|
20240926,103600,112489640,19480,19480,19480,19480,112
|
|
20240926,103500,110307880,19480,19480,19480,19480,0
|
|
20240926,103400,110307880,19480,19480,19480,19480,0
|
|
20240926,103300,110307880,19480,19480,19480,19480,26
|
|
20240926,103200,109801400,19480,19480,19480,19480,0
|
|
20240926,103100,109801400,19480,19480,19480,19480,1
|
|
20240926,103000,109781920,19470,19470,19470,19470,0
|
|
20240926,102900,109781920,19470,19470,19470,19470,0
|
|
20240926,102800,109781920,19470,19470,19470,19470,0
|
|
20240926,102700,109781920,19470,19470,19470,19470,0
|
|
20240926,102600,109781920,19470,19470,19470,19470,40
|
|
20240926,102500,109003120,19470,19470,19470,19470,0
|
|
20240926,102400,109003120,19470,19470,19470,19470,0
|
|
20240926,102300,109003120,19470,19470,19470,19470,0
|
|
20240926,102200,109003120,19470,19470,19470,19470,0
|
|
20240926,102100,109003120,19470,19470,19470,19470,0
|
|
20240926,102000,109003120,19470,19470,19470,19470,0
|
|
20240926,101900,109003120,19470,19470,19470,19470,0
|
|
20240926,101800,109003120,19470,19470,19470,19470,0
|
|
20240926,101700,109003120,19470,19470,19470,19470,0
|
|
20240926,101600,109003120,19470,19470,19470,19470,0
|
|
20240926,101500,109003120,19470,19470,19470,19470,0
|
|
20240926,101400,109003120,19470,19470,19470,19470,50
|
|
20240926,101300,108029620,19470,19460,19470,19460,35
|
|
20240926,101200,107348420,19460,19460,19460,19460,167
|
|
20240926,101100,104098600,19460,19460,19460,19460,100
|
|
20240926,101000,102152600,19460,19400,19460,19360,268
|
|
20240926,100900,96961030,19350,19350,19370,19350,768
|
|
20240926,100800,82086010,19350,19370,19370,19350,664
|
|
20240926,100700,69226650,19370,19370,19370,19370,82
|
|
20240926,100600,67638310,19370,19370,19370,19370,11
|
|
20240926,100500,67425240,19370,19370,19370,19370,3
|
|
20240926,100400,67367130,19370,19400,19400,19370,60
|
|
20240926,100300,66204780,19400,19400,19400,19400,70
|
|
20240926,100200,64846780,19400,19400,19400,19350,23
|
|
20240926,100100,64401180,19340,19400,19400,19340,493
|
|
20240926,100000,54840960,19420,19460,19460,19410,623
|
|
20240926,095900,42730830,19470,19470,19470,19470,0
|
|
20240926,095800,42730830,19470,19490,19490,19470,35
|
|
20240926,095700,42048880,19500,19500,19500,19500,0
|
|
20240926,095600,42048880,19500,19500,19500,19500,1
|
|
20240926,095500,42029380,19490,19490,19490,19490,102
|
|
20240926,095400,40041400,19530,19490,19530,19490,7
|
|
20240926,095300,39904930,19540,19540,19540,19540,0
|
|
20240926,095200,39904930,19540,19540,19540,19540,0
|
|
20240926,095100,39904930,19540,19540,19540,19540,0
|
|
20240926,095000,39904930,19540,19540,19540,19540,1
|
|
20240926,094900,39885390,19490,19490,19490,19490,94
|
|
20240926,094800,38053330,19490,19490,19490,19490,200
|
|
20240926,094700,34155330,19490,19490,19490,19490,1
|
|
20240926,094600,34135840,19460,19460,19460,19460,0
|
|
20240926,094500,34135840,19460,19460,19460,19460,0
|
|
20240926,094400,34135840,19460,19460,19460,19460,11
|
|
20240926,094300,33921780,19490,19470,19490,19450,179
|
|
20240926,094200,30438640,19470,19490,19490,19470,496
|
|
20240926,094100,20777250,19480,19480,19480,19480,126
|
|
20240926,094000,18322770,19480,19490,19490,19480,195
|
|
20240926,093900,14522550,19560,19550,19560,19550,3
|
|
20240926,093800,14463880,19560,19560,19560,19560,0
|
|
20240926,093700,14463880,19560,19560,19560,19560,0
|
|
20240926,093600,14463880,19560,19560,19560,19560,0
|
|
20240926,093500,14463880,19560,19560,19560,19560,0
|
|
20240926,093400,14463880,19560,19560,19560,19560,0
|
|
20240926,093300,14463880,19560,19560,19560,19560,6
|
|
20240926,093200,14346520,19590,19590,19590,19590,0
|
|
20240926,093100,14346520,19590,19590,19590,19590,0
|
|
20240926,093000,14346520,19590,19590,19590,19590,0
|
|
20240926,092900,14346520,19590,19590,19590,19590,0
|
|
20240926,092800,14346520,19590,19590,19590,19590,1
|
|
20240926,092700,14326930,19490,19490,19490,19490,12
|
|
20240926,092600,14093050,19600,19600,19600,19600,2
|
|
20240926,092500,14053850,19600,19490,19600,19490,7
|
|
20240926,092400,13917310,19600,19600,19600,19600,0
|
|
20240926,092300,13917310,19600,19600,19600,19600,1
|
|
20240926,092200,13897710,19500,19500,19500,19500,6
|
|
20240926,092100,13780710,19600,19600,19600,19600,0
|
|
20240926,092000,13780710,19600,19600,19600,19600,0
|
|
20240926,091900,13780710,19600,19600,19600,19600,1
|
|
20240926,091800,13761110,19490,19490,19490,19490,1
|
|
20240926,091700,13741620,19600,19490,19600,19480,51
|
|
20240926,091600,12747840,19600,19550,19600,19490,187
|
|
20240926,091500,9100700,19590,19590,19590,19590,0
|
|
20240926,091400,9100700,19590,19590,19590,19590,6
|
|
20240926,091300,8983160,19600,19600,19600,19600,0
|
|
20240926,091200,8983160,19600,19600,19600,19600,0
|
|
20240926,091100,8983160,19600,19600,19600,19600,0
|
|
20240926,091000,8983160,19600,19600,19600,19600,0
|
|
20240926,090900,8983160,19600,19600,19600,19600,1
|
|
20240926,090800,8963560,19600,19600,19600,19600,1
|
|
20240926,090700,8943960,19600,19600,19600,19600,25
|
|
20240926,090600,8453960,19610,19610,19610,19610,0
|
|
20240926,090500,8453960,19610,19610,19610,19610,0
|
|
20240926,090400,8453960,19610,19610,19610,19610,0
|
|
20240926,090300,8453960,19610,19600,19610,19600,3
|
|
20240926,090200,8395150,19610,19610,19610,19610,0
|
|
20240926,090100,8395150,19610,19530,19610,19530,118
|
|
20240926,090000,6090450,19500,19620,19620,19500,312
|