667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,200400,383833710,14850,14850,14850,14850,212
|
|
20240926,200300,383833710,14850,14850,14850,14850,0
|
|
20240926,200200,383833710,14850,14850,14850,14850,0
|
|
20240926,200100,383833710,14850,14850,14850,14850,0
|
|
20240926,200000,383833710,14850,14850,14850,14850,0
|
|
20240926,195900,383833710,14850,14850,14850,14850,0
|
|
20240926,195800,383833710,14850,14850,14850,14850,0
|
|
20240926,195700,383833710,14850,14850,14850,14850,0
|
|
20240926,195600,383833710,14850,14850,14850,14850,0
|
|
20240926,195500,383833710,14850,14850,14850,14850,0
|
|
20240926,195400,383833710,14850,14850,14850,14850,0
|
|
20240926,195300,383833710,14850,14850,14850,14850,0
|
|
20240926,195200,383833710,14850,14850,14850,14850,0
|
|
20240926,195100,383833710,14850,14850,14850,14850,0
|
|
20240926,195000,383833710,14850,14850,14850,14850,0
|
|
20240926,194900,383833710,14850,14850,14850,14850,0
|
|
20240926,194800,383833710,14850,14850,14850,14850,0
|
|
20240926,194700,383833710,14850,14850,14850,14850,0
|
|
20240926,194600,383833710,14850,14850,14850,14850,0
|
|
20240926,194500,383833710,14850,14850,14850,14850,0
|
|
20240926,194400,383833710,14850,14850,14850,14850,0
|
|
20240926,194300,383833710,14850,14850,14850,14850,0
|
|
20240926,194200,383833710,14850,14850,14850,14850,0
|
|
20240926,194100,383833710,14850,14850,14850,14850,0
|
|
20240926,194000,383833710,14850,14850,14850,14850,0
|
|
20240926,193900,383833710,14850,14850,14850,14850,0
|
|
20240926,193800,383833710,14850,14850,14850,14850,0
|
|
20240926,193700,383833710,14850,14850,14850,14850,0
|
|
20240926,193600,383833710,14850,14850,14850,14850,0
|
|
20240926,193500,383833710,14850,14850,14850,14850,0
|
|
20240926,193400,383833710,14850,14850,14850,14850,212
|
|
20240926,193300,383833710,14850,14850,14850,14850,0
|
|
20240926,193200,383833710,14850,14850,14850,14850,0
|
|
20240926,193100,383833710,14850,14850,14850,14850,0
|
|
20240926,193000,383833710,14850,14850,14850,14850,0
|
|
20240926,192900,383833710,14850,14850,14850,14850,0
|
|
20240926,192800,383833710,14850,14850,14850,14850,0
|
|
20240926,192700,383833710,14850,14850,14850,14850,0
|
|
20240926,192600,383833710,14850,14850,14850,14850,0
|
|
20240926,192500,383833710,14850,14850,14850,14850,0
|
|
20240926,192400,383833710,14850,14850,14850,14850,0
|
|
20240926,192300,383833710,14850,14850,14850,14850,0
|
|
20240926,192200,383833710,14850,14850,14850,14850,0
|
|
20240926,192100,383833710,14850,14850,14850,14850,0
|
|
20240926,192000,383833710,14850,14850,14850,14850,0
|
|
20240926,191900,383833710,14850,14850,14850,14850,0
|
|
20240926,191800,383833710,14850,14850,14850,14850,0
|
|
20240926,191700,383833710,14850,14850,14850,14850,0
|
|
20240926,191600,383833710,14850,14850,14850,14850,0
|
|
20240926,191500,383833710,14850,14850,14850,14850,0
|
|
20240926,191400,383833710,14850,14850,14850,14850,0
|
|
20240926,191300,383833710,14850,14850,14850,14850,0
|
|
20240926,191200,383833710,14850,14850,14850,14850,0
|
|
20240926,191100,383833710,14850,14850,14850,14850,0
|
|
20240926,191000,383833710,14850,14850,14850,14850,0
|
|
20240926,190900,383833710,14850,14850,14850,14850,0
|
|
20240926,190800,383833710,14850,14850,14850,14850,0
|
|
20240926,190700,383833710,14850,14850,14850,14850,0
|
|
20240926,190600,383833710,14850,14850,14850,14850,0
|
|
20240926,190500,383833710,14850,14850,14850,14850,0
|
|
20240926,190400,383833710,14850,14850,14850,14850,212
|
|
20240926,190300,383833710,14850,14850,14850,14850,0
|
|
20240926,190200,383833710,14850,14850,14850,14850,0
|
|
20240926,190100,383833710,14850,14850,14850,14850,0
|
|
20240926,190000,383833710,14850,14850,14850,14850,0
|
|
20240926,185900,383833710,14850,14850,14850,14850,0
|
|
20240926,185800,383833710,14850,14850,14850,14850,0
|
|
20240926,185700,383833710,14850,14850,14850,14850,0
|
|
20240926,185600,383833710,14850,14850,14850,14850,0
|
|
20240926,185500,383833710,14850,14850,14850,14850,0
|
|
20240926,185400,383833710,14850,14850,14850,14850,0
|
|
20240926,185300,383833710,14850,14850,14850,14850,0
|
|
20240926,185200,383833710,14850,14850,14850,14850,0
|
|
20240926,185100,383833710,14850,14850,14850,14850,0
|
|
20240926,185000,383833710,14850,14850,14850,14850,0
|
|
20240926,184900,383833710,14850,14850,14850,14850,0
|
|
20240926,184800,383833710,14850,14850,14850,14850,0
|
|
20240926,184700,383833710,14850,14850,14850,14850,0
|
|
20240926,184600,383833710,14850,14850,14850,14850,0
|
|
20240926,184500,383833710,14850,14850,14850,14850,0
|
|
20240926,184400,383833710,14850,14850,14850,14850,0
|
|
20240926,184300,383833710,14850,14850,14850,14850,0
|
|
20240926,184200,383833710,14850,14850,14850,14850,0
|
|
20240926,184100,383833710,14850,14850,14850,14850,0
|
|
20240926,184000,383833710,14850,14850,14850,14850,0
|
|
20240926,183900,383833710,14850,14850,14850,14850,0
|
|
20240926,183800,383833710,14850,14850,14850,14850,0
|
|
20240926,183700,383833710,14850,14850,14850,14850,0
|
|
20240926,183600,383833710,14850,14850,14850,14850,0
|
|
20240926,183500,383833710,14850,14850,14850,14850,0
|
|
20240926,183400,383833710,14850,14850,14850,14850,212
|
|
20240926,183300,383833710,14850,14850,14850,14850,0
|
|
20240926,183200,383833710,14850,14850,14850,14850,0
|
|
20240926,183100,383833710,14850,14850,14850,14850,0
|
|
20240926,183000,383833710,14850,14850,14850,14850,0
|
|
20240926,182900,383833710,14850,14850,14850,14850,0
|
|
20240926,182800,383833710,14850,14850,14850,14850,0
|
|
20240926,182700,383833710,14850,14850,14850,14850,0
|
|
20240926,182600,383833710,14850,14850,14850,14850,0
|
|
20240926,182500,383833710,14850,14850,14850,14850,0
|
|
20240926,182400,383833710,14850,14850,14850,14850,0
|
|
20240926,182300,383833710,14850,14850,14850,14850,0
|
|
20240926,182200,383833710,14850,14850,14850,14850,0
|
|
20240926,182100,383833710,14850,14850,14850,14850,0
|
|
20240926,182000,383833710,14850,14850,14850,14850,0
|
|
20240926,181900,383833710,14850,14850,14850,14850,0
|
|
20240926,181800,383833710,14850,14850,14850,14850,0
|
|
20240926,181700,383833710,14850,14850,14850,14850,0
|
|
20240926,181600,383833710,14850,14850,14850,14850,0
|
|
20240926,181500,383833710,14850,14850,14850,14850,0
|
|
20240926,181400,383833710,14850,14850,14850,14850,0
|
|
20240926,181300,383833710,14850,14850,14850,14850,0
|
|
20240926,181200,383833710,14850,14850,14850,14850,0
|
|
20240926,181100,383833710,14850,14850,14850,14850,0
|
|
20240926,181000,383833710,14850,14850,14850,14850,0
|
|
20240926,180900,383833710,14850,14850,14850,14850,0
|
|
20240926,180800,383833710,14850,14850,14850,14850,0
|
|
20240926,180700,383833710,14850,14850,14850,14850,0
|
|
20240926,180600,383833710,14850,14850,14850,14850,0
|
|
20240926,180500,383833710,14850,14850,14850,14850,0
|
|
20240926,180400,383833710,14850,14850,14850,14850,212
|
|
20240926,180300,383833710,14850,14850,14850,14850,0
|
|
20240926,180200,383833710,14850,14850,14850,14850,0
|
|
20240926,180100,383833710,14850,14850,14850,14850,0
|
|
20240926,180000,383833710,14850,14850,14850,14850,0
|
|
20240926,175900,383833710,14850,14850,14850,14850,0
|
|
20240926,175800,383833710,14850,14850,14850,14850,0
|
|
20240926,175700,383833710,14850,14850,14850,14850,0
|
|
20240926,175600,383833710,14850,14850,14850,14850,0
|
|
20240926,175500,383833710,14850,14850,14850,14850,0
|
|
20240926,175400,383833710,14850,14850,14850,14850,0
|
|
20240926,175300,383833710,14850,14850,14850,14850,0
|
|
20240926,175200,383833710,14850,14850,14850,14850,0
|
|
20240926,175100,383833710,14850,14850,14850,14850,0
|
|
20240926,175000,383833710,14850,14850,14850,14850,0
|
|
20240926,174900,383833710,14850,14850,14850,14850,0
|
|
20240926,174800,383833710,14850,14850,14850,14850,0
|
|
20240926,174700,383833710,14850,14850,14850,14850,0
|
|
20240926,174600,383833710,14850,14850,14850,14850,0
|
|
20240926,174500,383833710,14850,14850,14850,14850,0
|
|
20240926,174400,383833710,14850,14850,14850,14850,0
|
|
20240926,174300,383833710,14850,14850,14850,14850,0
|
|
20240926,174200,383833710,14850,14850,14850,14850,0
|
|
20240926,174100,383833710,14850,14850,14850,14850,0
|
|
20240926,174000,383833710,14850,14850,14850,14850,0
|
|
20240926,173900,383833710,14850,14850,14850,14850,0
|
|
20240926,173800,383833710,14850,14850,14850,14850,0
|
|
20240926,173700,383833710,14850,14850,14850,14850,0
|
|
20240926,173600,383833710,14850,14850,14850,14850,0
|
|
20240926,173500,383833710,14850,14850,14850,14850,0
|
|
20240926,173400,383833710,14850,14850,14850,14850,212
|
|
20240926,173300,383833710,14850,14850,14850,14850,0
|
|
20240926,173200,383833710,14850,14850,14850,14850,0
|
|
20240926,173100,383833710,14850,14850,14850,14850,0
|
|
20240926,173000,383833710,14850,14850,14850,14850,0
|
|
20240926,172900,383833710,14850,14850,14850,14850,0
|
|
20240926,172800,383833710,14850,14850,14850,14850,0
|
|
20240926,172700,383833710,14850,14850,14850,14850,0
|
|
20240926,172600,383833710,14850,14850,14850,14850,0
|
|
20240926,172500,383833710,14850,14850,14850,14850,0
|
|
20240926,172400,383833710,14850,14850,14850,14850,0
|
|
20240926,172300,383833710,14850,14850,14850,14850,0
|
|
20240926,172200,383833710,14850,14850,14850,14850,0
|
|
20240926,172100,383833710,14850,14850,14850,14850,0
|
|
20240926,172000,383833710,14850,14850,14850,14850,0
|
|
20240926,171900,383833710,14850,14850,14850,14850,0
|
|
20240926,171800,383833710,14850,14850,14850,14850,0
|
|
20240926,171700,383833710,14850,14850,14850,14850,0
|
|
20240926,171600,383833710,14850,14850,14850,14850,0
|
|
20240926,171500,383833710,14850,14850,14850,14850,0
|
|
20240926,171400,383833710,14850,14850,14850,14850,0
|
|
20240926,171300,383833710,14850,14850,14850,14850,0
|
|
20240926,171200,383833710,14850,14850,14850,14850,0
|
|
20240926,171100,383833710,14850,14850,14850,14850,0
|
|
20240926,171000,383833710,14850,14850,14850,14850,0
|
|
20240926,170900,383833710,14850,14850,14850,14850,0
|
|
20240926,170800,383833710,14850,14850,14850,14850,0
|
|
20240926,170700,383833710,14850,14850,14850,14850,0
|
|
20240926,170600,383833710,14850,14850,14850,14850,0
|
|
20240926,170500,383833710,14850,14850,14850,14850,0
|
|
20240926,170400,383833710,14850,14850,14850,14850,212
|
|
20240926,170300,383833710,14850,14850,14850,14850,0
|
|
20240926,170200,383833710,14850,14850,14850,14850,0
|
|
20240926,170100,383833710,14850,14850,14850,14850,0
|
|
20240926,170000,383833710,14850,14850,14850,14850,0
|
|
20240926,165900,383833710,14850,14850,14850,14850,0
|
|
20240926,165800,383833710,14850,14850,14850,14850,0
|
|
20240926,165700,383833710,14850,14850,14850,14850,0
|
|
20240926,165600,383833710,14850,14850,14850,14850,0
|
|
20240926,165500,383833710,14850,14850,14850,14850,0
|
|
20240926,165400,383833710,14850,14850,14850,14850,0
|
|
20240926,165300,383833710,14850,14850,14850,14850,0
|
|
20240926,165200,383833710,14850,14850,14850,14850,0
|
|
20240926,165100,383833710,14850,14850,14850,14850,0
|
|
20240926,165000,383833710,14850,14850,14850,14850,0
|
|
20240926,164900,383833710,14850,14850,14850,14850,0
|
|
20240926,164800,383833710,14850,14850,14850,14850,0
|
|
20240926,164700,383833710,14850,14850,14850,14850,0
|
|
20240926,164600,383833710,14850,14850,14850,14850,0
|
|
20240926,164500,383833710,14850,14850,14850,14850,0
|
|
20240926,164400,383833710,14850,14850,14850,14850,0
|
|
20240926,164300,383833710,14850,14850,14850,14850,0
|
|
20240926,164200,383833710,14850,14850,14850,14850,0
|
|
20240926,164100,383833710,14850,14850,14850,14850,0
|
|
20240926,164000,383833710,14850,14850,14850,14850,0
|
|
20240926,163900,383833710,14850,14850,14850,14850,0
|
|
20240926,163800,383833710,14850,14850,14850,14850,0
|
|
20240926,163700,383833710,14850,14850,14850,14850,0
|
|
20240926,163600,383833710,14850,14850,14850,14850,0
|
|
20240926,163500,383833710,14850,14850,14850,14850,0
|
|
20240926,163400,383833710,14850,14850,14850,14850,212
|
|
20240926,163300,383833710,14850,14850,14850,14850,0
|
|
20240926,163200,383833710,14850,14850,14850,14850,0
|
|
20240926,163100,383833710,14850,14850,14850,14850,0
|
|
20240926,163000,383833710,14850,14850,14850,14850,0
|
|
20240926,162900,383833710,14850,14850,14850,14850,0
|
|
20240926,162800,383833710,14850,14850,14850,14850,0
|
|
20240926,162700,383833710,14850,14850,14850,14850,0
|
|
20240926,162600,383833710,14850,14850,14850,14850,0
|
|
20240926,162500,383833710,14850,14850,14850,14850,0
|
|
20240926,162400,383833710,14850,14850,14850,14850,0
|
|
20240926,162300,383833710,14850,14850,14850,14850,0
|
|
20240926,162200,383833710,14850,14850,14850,14850,0
|
|
20240926,162100,383833710,14850,14850,14850,14850,0
|
|
20240926,162000,383833710,14850,14850,14850,14850,0
|
|
20240926,161900,383833710,14850,14850,14850,14850,0
|
|
20240926,161800,383833710,14850,14850,14850,14850,0
|
|
20240926,161700,383833710,14850,14850,14850,14850,0
|
|
20240926,161600,383833710,14850,14850,14850,14850,0
|
|
20240926,161500,383833710,14850,14850,14850,14850,0
|
|
20240926,161400,383833710,14850,14850,14850,14850,0
|
|
20240926,161300,383833710,14850,14850,14850,14850,0
|
|
20240926,161200,383833710,14850,14850,14850,14850,0
|
|
20240926,161100,383833710,14850,14850,14850,14850,0
|
|
20240926,161000,383833710,14850,14850,14850,14850,0
|
|
20240926,160900,383833710,14850,14850,14850,14850,0
|
|
20240926,160800,383833710,14850,14850,14850,14850,0
|
|
20240926,160700,383833710,14850,14850,14850,14850,0
|
|
20240926,160600,383833710,14850,14850,14850,14850,0
|
|
20240926,160500,383833710,14850,14850,14850,14850,0
|
|
20240926,160400,383833710,14850,14850,14850,14850,212
|
|
20240926,160300,383833710,14850,14850,14850,14850,0
|
|
20240926,160200,383833710,14850,14850,14850,14850,0
|
|
20240926,160100,383833710,14850,14850,14850,14850,0
|
|
20240926,160000,383833710,14850,14850,14850,14850,0
|
|
20240926,155900,383833710,14850,14850,14850,14850,0
|
|
20240926,155800,383833710,14850,14850,14850,14850,0
|
|
20240926,155700,383833710,14850,14850,14850,14850,0
|
|
20240926,155600,383833710,14850,14850,14850,14850,0
|
|
20240926,155500,383833710,14850,14850,14850,14850,0
|
|
20240926,155400,383833710,14850,14850,14850,14850,0
|
|
20240926,155300,383833710,14850,14850,14850,14850,0
|
|
20240926,155200,383833710,14850,14850,14850,14850,0
|
|
20240926,155100,383833710,14850,14850,14850,14850,0
|
|
20240926,155000,383833710,14850,14850,14850,14850,0
|
|
20240926,154900,383833710,14850,14850,14850,14850,0
|
|
20240926,154800,383833710,14850,14850,14850,14850,0
|
|
20240926,154700,383833710,14850,14850,14850,14850,0
|
|
20240926,154600,383833710,14850,14850,14850,14850,0
|
|
20240926,154500,383833710,14850,14850,14850,14850,0
|
|
20240926,154400,383833710,14850,14850,14850,14850,0
|
|
20240926,154300,383833710,14850,14850,14850,14850,0
|
|
20240926,154200,383833710,14850,14850,14850,14850,0
|
|
20240926,154100,383833710,14850,14850,14850,14850,0
|
|
20240926,154000,383833710,14850,14850,14850,14850,0
|
|
20240926,153900,383833710,14850,14850,14850,14850,0
|
|
20240926,153800,383833710,14850,14850,14850,14850,0
|
|
20240926,153700,383833710,14850,14850,14850,14850,0
|
|
20240926,153600,383833710,14850,14850,14850,14850,0
|
|
20240926,153500,383833710,14850,14850,14850,14850,0
|
|
20240926,153400,383833710,14850,14850,14850,14850,212
|
|
20240926,153300,383833710,14850,14850,14850,14850,0
|
|
20240926,153200,383833710,14850,14850,14850,14850,0
|
|
20240926,153100,383833710,14850,14850,14850,14850,0
|
|
20240926,153000,383833710,14850,14850,14850,14850,212
|
|
20240926,152900,380685510,14850,14850,14850,14850,0
|
|
20240926,152800,380685510,14850,14850,14850,14850,0
|
|
20240926,152700,380685510,14850,14850,14850,14850,0
|
|
20240926,152600,380685510,14850,14850,14850,14850,0
|
|
20240926,152500,380685510,14850,14850,14850,14850,0
|
|
20240926,152400,380685510,14850,14850,14850,14850,0
|
|
20240926,152300,380685510,14850,14850,14850,14850,0
|
|
20240926,152200,380685510,14850,14850,14850,14850,0
|
|
20240926,152100,380685510,14850,14850,14850,14850,0
|
|
20240926,152000,380685510,14850,14850,14850,14850,0
|
|
20240926,151900,380685510,14850,14850,14850,14830,101
|
|
20240926,151800,379185780,14850,14840,14850,14830,42
|
|
20240926,151700,378562520,14850,14840,14850,14840,35
|
|
20240926,151600,378042890,14850,14840,14850,14840,18
|
|
20240926,151500,377775700,14850,14830,14850,14830,35
|
|
20240926,151400,377256290,14850,14850,14850,14830,26
|
|
20240926,151300,376870410,14850,14830,14850,14830,34
|
|
20240926,151200,376365950,14850,14840,14850,14830,42
|
|
20240926,151100,375742620,14840,14850,14850,14840,16
|
|
20240926,151000,375505140,14850,14820,14850,14820,65
|
|
20240926,150900,374540880,14840,14820,14840,14820,27
|
|
20240926,150800,374140420,14820,14820,14820,14820,11
|
|
20240926,150700,373977400,14820,14850,14850,14820,29
|
|
20240926,150600,373547250,14840,14830,14840,14810,101
|
|
20240926,150500,372049630,14830,14830,14830,14810,34
|
|
20240926,150400,371545630,14820,14810,14820,14810,103
|
|
20240926,150300,370019590,14820,14810,14820,14810,13
|
|
20240926,150200,369827040,14820,14830,14830,14820,8
|
|
20240926,150100,369708460,14830,14810,14830,14810,107
|
|
20240926,150000,368122690,14820,14830,14830,14810,76
|
|
20240926,145900,366996680,14830,14840,14840,14830,11
|
|
20240926,145800,366833530,14830,14830,14840,14830,25
|
|
20240926,145700,366462750,14840,14840,14840,14830,15
|
|
20240926,145600,366240260,14840,14850,14850,14840,10
|
|
20240926,145500,366091830,14840,14850,14850,14840,28
|
|
20240926,145400,365676240,14850,14840,14850,14840,134
|
|
20240926,145300,363687560,14840,14840,14840,14840,30
|
|
20240926,145200,363242360,14830,14830,14830,14830,0
|
|
20240926,145100,363242360,14830,14830,14830,14830,0
|
|
20240926,145000,363242360,14830,14830,14830,14830,23
|
|
20240926,144900,362901270,14840,14840,14840,14840,0
|
|
20240926,144800,362901270,14840,14840,14840,14840,0
|
|
20240926,144700,362901270,14840,14840,14840,14840,10
|
|
20240926,144600,362752870,14850,14850,14850,14850,0
|
|
20240926,144500,362752870,14850,14850,14850,14850,0
|
|
20240926,144400,362752870,14850,14850,14850,14850,0
|
|
20240926,144300,362752870,14850,14850,14850,14850,0
|
|
20240926,144200,362752870,14850,14850,14850,14850,0
|
|
20240926,144100,362752870,14850,14850,14850,14840,90
|
|
20240926,144000,361417180,14840,14840,14840,14840,0
|
|
20240926,143900,361417180,14840,14840,14840,14840,0
|
|
20240926,143800,361417180,14840,14840,14840,14840,0
|
|
20240926,143700,361417180,14840,14840,14840,14840,0
|
|
20240926,143600,361417180,14840,14840,14840,14840,0
|
|
20240926,143500,361417180,14840,14840,14840,14840,0
|
|
20240926,143400,361417180,14840,14840,14840,14840,34
|
|
20240926,143300,360912620,14840,14840,14840,14840,25
|
|
20240926,143200,360541620,14830,14830,14830,14830,16
|
|
20240926,143100,360304340,14840,14840,14840,14840,27
|
|
20240926,143000,359903660,14840,14840,14840,14840,0
|
|
20240926,142900,359903660,14840,14840,14840,14840,0
|
|
20240926,142800,359903660,14840,14840,14840,14840,0
|
|
20240926,142700,359903660,14840,14840,14840,14840,15
|
|
20240926,142600,359681060,14840,14840,14840,14840,0
|
|
20240926,142500,359681060,14840,14840,14840,14840,0
|
|
20240926,142400,359681060,14840,14840,14840,14840,17
|
|
20240926,142300,359428780,14840,14840,14840,14840,42
|
|
20240926,142200,358805500,14830,14830,14830,14830,0
|
|
20240926,142100,358805500,14830,14830,14830,14830,0
|
|
20240926,142000,358805500,14830,14830,14830,14830,0
|
|
20240926,141900,358805500,14830,14830,14830,14830,0
|
|
20240926,141800,358805500,14830,14820,14830,14820,232
|
|
20240926,141700,355366200,14820,14810,14820,14810,53
|
|
20240926,141600,354581240,14820,14820,14820,14820,0
|
|
20240926,141500,354581240,14820,14820,14820,14820,0
|
|
20240926,141400,354581240,14820,14820,14820,14820,6
|
|
20240926,141300,354492320,14820,14820,14820,14820,2
|
|
20240926,141200,354462680,14820,14830,14830,14820,81
|
|
20240926,141100,353261700,14840,14840,14840,14840,54
|
|
20240926,141000,352460340,14850,14850,14850,14850,7
|
|
20240926,140900,352356390,14850,14850,14850,14850,3
|
|
20240926,140800,352311840,14850,14850,14850,14850,0
|
|
20240926,140700,352311840,14850,14850,14850,14850,3
|
|
20240926,140600,352267290,14840,14840,14840,14840,1
|
|
20240926,140500,352252450,14850,14850,14850,14850,0
|
|
20240926,140400,352252450,14850,14850,14850,14850,0
|
|
20240926,140300,352252450,14850,14850,14850,14850,0
|
|
20240926,140200,352252450,14850,14850,14850,14850,0
|
|
20240926,140100,352252450,14850,14850,14850,14850,0
|
|
20240926,140000,352252450,14850,14850,14850,14850,22
|
|
20240926,135900,351925750,14840,14840,14840,14840,0
|
|
20240926,135800,351925750,14840,14840,14840,14840,0
|
|
20240926,135700,351925750,14840,14840,14840,14840,0
|
|
20240926,135600,351925750,14840,14840,14840,14840,62
|
|
20240926,135500,351005670,14850,14850,14850,14850,0
|
|
20240926,135400,351005670,14850,14850,14850,14850,0
|
|
20240926,135300,351005670,14850,14850,14850,14850,0
|
|
20240926,135200,351005670,14850,14850,14850,14850,0
|
|
20240926,135100,351005670,14850,14850,14850,14850,2
|
|
20240926,135000,350975970,14840,14830,14840,14830,87
|
|
20240926,134900,349685110,14830,14830,14830,14830,0
|
|
20240926,134800,349685110,14830,14840,14840,14830,79
|
|
20240926,134700,348512770,14840,14840,14840,14840,0
|
|
20240926,134600,348512770,14840,14840,14840,14840,0
|
|
20240926,134500,348512770,14840,14840,14840,14840,0
|
|
20240926,134400,348512770,14840,14850,14850,14840,400
|
|
20240926,134300,342575720,14860,14860,14860,14860,0
|
|
20240926,134200,342575720,14860,14860,14860,14860,0
|
|
20240926,134100,342575720,14860,14860,14860,14860,0
|
|
20240926,134000,342575720,14860,14860,14860,14860,0
|
|
20240926,133900,342575720,14860,14860,14860,14860,0
|
|
20240926,133800,342575720,14860,14860,14860,14860,0
|
|
20240926,133700,342575720,14860,14860,14860,14860,0
|
|
20240926,133600,342575720,14860,14860,14860,14860,0
|
|
20240926,133500,342575720,14860,14870,14870,14860,40
|
|
20240926,133400,341981220,14870,14870,14870,14870,0
|
|
20240926,133300,341981220,14870,14870,14870,14870,10
|
|
20240926,133200,341832520,14860,14860,14860,14860,843
|
|
20240926,133100,329305540,14860,14860,14860,14860,0
|
|
20240926,133000,329305540,14860,14860,14860,14860,0
|
|
20240926,132900,329305540,14860,14860,14860,14860,16
|
|
20240926,132800,329067780,14850,14850,14850,14850,0
|
|
20240926,132700,329067780,14850,14840,14850,14840,269
|
|
20240926,132600,325074010,14840,14840,14840,14840,0
|
|
20240926,132500,325074010,14840,14840,14840,14840,10
|
|
20240926,132400,324925610,14840,14840,14840,14840,36
|
|
20240926,132300,324391370,14830,14830,14830,14830,0
|
|
20240926,132200,324391370,14830,14830,14830,14830,0
|
|
20240926,132100,324391370,14830,14830,14830,14830,87
|
|
20240926,132000,323101160,14830,14830,14830,14830,15
|
|
20240926,131900,322878710,14830,14830,14830,14830,0
|
|
20240926,131800,322878710,14830,14830,14830,14830,0
|
|
20240926,131700,322878710,14830,14830,14830,14830,0
|
|
20240926,131600,322878710,14830,14830,14830,14830,9
|
|
20240926,131500,322745240,14830,14830,14830,14830,0
|
|
20240926,131400,322745240,14830,14830,14830,14830,0
|
|
20240926,131300,322745240,14830,14830,14830,14830,3
|
|
20240926,131200,322700750,14830,14820,14830,14820,8
|
|
20240926,131100,322582120,14820,14820,14820,14820,0
|
|
20240926,131000,322582120,14820,14800,14820,14800,169
|
|
20240926,130900,320078930,14800,14800,14800,14800,0
|
|
20240926,130800,320078930,14800,14820,14820,14800,1025
|
|
20240926,130700,304906400,14820,14820,14820,14820,4
|
|
20240926,130600,304847120,14820,14820,14820,14820,24
|
|
20240926,130500,304491440,14820,14820,14820,14820,0
|
|
20240926,130400,304491440,14820,14820,14820,14820,0
|
|
20240926,130300,304491440,14820,14820,14820,14820,23
|
|
20240926,130200,304150580,14820,14820,14820,14820,0
|
|
20240926,130100,304150580,14820,14820,14820,14820,0
|
|
20240926,130000,304150580,14820,14820,14820,14820,23
|
|
20240926,125900,303809720,14820,14820,14820,14820,0
|
|
20240926,125800,303809720,14820,14820,14820,14820,0
|
|
20240926,125700,303809720,14820,14820,14820,14820,23
|
|
20240926,125600,303468860,14820,14820,14820,14820,0
|
|
20240926,125500,303468860,14820,14820,14820,14820,0
|
|
20240926,125400,303468860,14820,14820,14820,14820,21
|
|
20240926,125300,303157640,14830,14830,14830,14830,3
|
|
20240926,125200,303113150,14830,14830,14830,14830,3
|
|
20240926,125100,303068660,14830,14830,14830,14830,3
|
|
20240926,125000,303024170,14830,14830,14830,14830,12
|
|
20240926,124900,302846210,14830,14830,14830,14830,0
|
|
20240926,124800,302846210,14830,14830,14830,14830,0
|
|
20240926,124700,302846210,14830,14830,14830,14830,0
|
|
20240926,124600,302846210,14830,14830,14830,14830,0
|
|
20240926,124500,302846210,14830,14830,14830,14830,15
|
|
20240926,124400,302623760,14820,14820,14820,14820,0
|
|
20240926,124300,302623760,14820,14820,14820,14820,0
|
|
20240926,124200,302623760,14820,14820,14820,14820,0
|
|
20240926,124100,302623760,14820,14820,14820,14820,0
|
|
20240926,124000,302623760,14820,14820,14820,14820,0
|
|
20240926,123900,302623760,14820,14820,14820,14820,0
|
|
20240926,123800,302623760,14820,14820,14820,14820,101
|
|
20240926,123700,301126940,14820,14820,14820,14820,0
|
|
20240926,123600,301126940,14820,14820,14820,14820,0
|
|
20240926,123500,301126940,14820,14820,14820,14820,0
|
|
20240926,123400,301126940,14820,14820,14820,14820,0
|
|
20240926,123300,301126940,14820,14820,14820,14820,0
|
|
20240926,123200,301126940,14820,14820,14820,14820,0
|
|
20240926,123100,301126940,14820,14820,14820,14820,0
|
|
20240926,123000,301126940,14820,14820,14820,14820,0
|
|
20240926,122900,301126940,14820,14820,14820,14820,49
|
|
20240926,122800,300400760,14820,14820,14820,14820,0
|
|
20240926,122700,300400760,14820,14820,14820,14820,31
|
|
20240926,122600,299941340,14810,14820,14820,14810,344
|
|
20240926,122500,294846120,14830,14830,14830,14830,0
|
|
20240926,122400,294846120,14830,14830,14830,14830,10
|
|
20240926,122300,294697820,14840,14840,14840,14840,0
|
|
20240926,122200,294697820,14840,14840,14840,14840,21
|
|
20240926,122100,294386180,14850,14850,14850,14850,4
|
|
20240926,122000,294326780,14850,14850,14850,14850,8
|
|
20240926,121900,294207980,14840,14840,14840,14840,0
|
|
20240926,121800,294207980,14840,14840,14840,14840,0
|
|
20240926,121700,294207980,14840,14840,14840,14840,0
|
|
20240926,121600,294207980,14840,14840,14840,14840,0
|
|
20240926,121500,294207980,14840,14840,14840,14840,12
|
|
20240926,121400,294029900,14850,14850,14850,14850,0
|
|
20240926,121300,294029900,14850,14850,14850,14850,0
|
|
20240926,121200,294029900,14850,14850,14850,14850,142
|
|
20240926,121100,291921200,14850,14850,14850,14850,0
|
|
20240926,121000,291921200,14850,14840,14850,14840,277
|
|
20240926,120900,287809630,14840,14840,14840,14840,74
|
|
20240926,120800,286711470,14840,14850,14850,14840,38
|
|
20240926,120700,286147480,14850,14850,14850,14850,0
|
|
20240926,120600,286147480,14850,14850,14850,14850,0
|
|
20240926,120500,286147480,14850,14850,14850,14850,7
|
|
20240926,120400,286043530,14840,14840,14840,14840,0
|
|
20240926,120300,286043530,14840,14840,14840,14840,0
|
|
20240926,120200,286043530,14840,14840,14840,14840,0
|
|
20240926,120100,286043530,14840,14840,14840,14840,119
|
|
20240926,120000,284277570,14830,14840,14850,14820,1288
|
|
20240926,115900,265187280,14840,14850,14850,14840,311
|
|
20240926,115800,260571980,14850,14850,14850,14850,1
|
|
20240926,115700,260557130,14850,14850,14850,14850,109
|
|
20240926,115600,258938480,14850,14840,14850,14840,419
|
|
20240926,115500,252720390,14830,14830,14830,14830,2
|
|
20240926,115400,252690730,14840,14840,14840,14840,0
|
|
20240926,115300,252690730,14840,14840,14840,14840,701
|
|
20240926,115200,242287890,14830,14820,14830,14820,73
|
|
20240926,115100,241205510,14810,14810,14810,14810,0
|
|
20240926,115000,241205510,14810,14810,14810,14800,124
|
|
20240926,114900,239369250,14810,14810,14810,14810,0
|
|
20240926,114800,239369250,14810,14810,14810,14810,0
|
|
20240926,114700,239369250,14810,14810,14810,14810,8
|
|
20240926,114600,239250770,14820,14820,14820,14820,8
|
|
20240926,114500,239132210,14820,14820,14820,14820,0
|
|
20240926,114400,239132210,14820,14820,14820,14820,0
|
|
20240926,114300,239132210,14820,14820,14820,14820,40
|
|
20240926,114200,238539410,14820,14820,14820,14820,0
|
|
20240926,114100,238539410,14820,14820,14820,14820,0
|
|
20240926,114000,238539410,14820,14820,14820,14820,0
|
|
20240926,113900,238539410,14820,14820,14820,14820,0
|
|
20240926,113800,238539410,14820,14820,14820,14800,738
|
|
20240926,113700,227607550,14830,14830,14830,14830,100
|
|
20240926,113600,226124550,14820,14820,14820,14820,0
|
|
20240926,113500,226124550,14820,14830,14830,14820,367
|
|
20240926,113400,220684100,14830,14830,14830,14830,38
|
|
20240926,113300,220120560,14840,14840,14840,14840,200
|
|
20240926,113200,217152560,14840,14840,14840,14840,310
|
|
20240926,113100,212552160,14840,14840,14840,14840,0
|
|
20240926,113000,212552160,14840,14840,14840,14840,0
|
|
20240926,112900,212552160,14840,14850,14860,14840,1051
|
|
20240926,112800,196944780,14850,14850,14850,14850,411
|
|
20240926,112700,190841430,14850,14850,14860,14840,1311
|
|
20240926,112600,171373960,14840,14840,14840,14840,211
|
|
20240926,112500,168242720,14840,14830,14840,14830,200
|
|
20240926,112400,165275720,14840,14820,14840,14820,398
|
|
20240926,112300,159373240,14820,14840,14840,14790,1945
|
|
20240926,112200,130585440,14830,14810,14830,14810,117
|
|
20240926,112100,128850540,14800,14800,14800,14800,0
|
|
20240926,112000,128850540,14800,14800,14800,14800,0
|
|
20240926,111900,128850540,14800,14800,14800,14800,16
|
|
20240926,111800,128613740,14800,14800,14800,14800,0
|
|
20240926,111700,128613740,14800,14800,14800,14800,0
|
|
20240926,111600,128613740,14800,14800,14800,14800,0
|
|
20240926,111500,128613740,14800,14790,14800,14790,735
|
|
20240926,111400,117743060,14790,14780,14790,14780,322
|
|
20240926,111300,112983860,14780,14780,14780,14780,6
|
|
20240926,111200,112895180,14780,14780,14780,14780,0
|
|
20240926,111100,112895180,14780,14780,14780,14780,0
|
|
20240926,111000,112895180,14780,14770,14780,14750,525
|
|
20240926,110900,105139970,14770,14770,14770,14770,26
|
|
20240926,110800,104755950,14770,14770,14770,14750,23
|
|
20240926,110700,104416280,14750,14750,14770,14750,55
|
|
20240926,110600,103604130,14770,14770,14770,14770,0
|
|
20240926,110500,103604130,14770,14770,14770,14770,0
|
|
20240926,110400,103604130,14770,14770,14770,14770,0
|
|
20240926,110300,103604130,14770,14770,14770,14770,0
|
|
20240926,110200,103604130,14770,14770,14770,14770,9
|
|
20240926,110100,103471200,14770,14770,14770,14770,1
|
|
20240926,110000,103456430,14750,14750,14750,14750,0
|
|
20240926,105900,103456430,14750,14760,14760,14750,100
|
|
20240926,105800,101980640,14780,14780,14780,14780,8
|
|
20240926,105700,101862400,14780,14780,14780,14780,18
|
|
20240926,105600,101596360,14780,14780,14780,14780,0
|
|
20240926,105500,101596360,14780,14780,14780,14780,0
|
|
20240926,105400,101596360,14780,14780,14780,14780,0
|
|
20240926,105300,101596360,14780,14790,14790,14770,14
|
|
20240926,105200,101389520,14790,14750,14790,14750,430
|
|
20240926,105100,95045850,14750,14750,14750,14750,0
|
|
20240926,105000,95045850,14750,14750,14750,14750,11
|
|
20240926,104900,94883600,14750,14740,14750,14740,26
|
|
20240926,104800,94500320,14750,14750,14750,14750,0
|
|
20240926,104700,94500320,14750,14750,14750,14750,14
|
|
20240926,104600,94293820,14750,14750,14750,14750,0
|
|
20240926,104500,94293820,14750,14750,14750,14750,0
|
|
20240926,104400,94293820,14750,14750,14750,14750,16
|
|
20240926,104300,94057820,14750,14750,14750,14750,0
|
|
20240926,104200,94057820,14750,14750,14750,14750,0
|
|
20240926,104100,94057820,14750,14750,14750,14740,16
|
|
20240926,104000,93821830,14750,14750,14750,14750,0
|
|
20240926,103900,93821830,14750,14750,14750,14750,0
|
|
20240926,103800,93821830,14750,14750,14750,14750,0
|
|
20240926,103700,93821830,14750,14750,14750,14750,12
|
|
20240926,103600,93644830,14750,14750,14750,14750,0
|
|
20240926,103500,93644830,14750,14750,14750,14750,0
|
|
20240926,103400,93644830,14750,14750,14750,14750,0
|
|
20240926,103300,93644830,14750,14750,14750,14750,12
|
|
20240926,103200,93467830,14750,14750,14750,14750,0
|
|
20240926,103100,93467830,14750,14750,14750,14750,0
|
|
20240926,103000,93467830,14750,14750,14750,14750,12
|
|
20240926,102900,93290830,14750,14750,14750,14750,0
|
|
20240926,102800,93290830,14750,14750,14750,14750,0
|
|
20240926,102700,93290830,14750,14750,14750,14750,12
|
|
20240926,102600,93113830,14750,14750,14750,14750,0
|
|
20240926,102500,93113830,14750,14750,14750,14750,12
|
|
20240926,102400,92936830,14740,14740,14740,14740,0
|
|
20240926,102300,92936830,14740,14740,14740,14740,24
|
|
20240926,102200,92583070,14740,14740,14740,14740,20
|
|
20240926,102100,92288270,14740,14740,14740,14740,0
|
|
20240926,102000,92288270,14740,14740,14740,14740,7
|
|
20240926,101900,92185090,14740,14760,14760,14740,1717
|
|
20240926,101800,66867400,14760,14760,14760,14760,0
|
|
20240926,101700,66867400,14760,14760,14760,14760,8
|
|
20240926,101600,66749320,14750,14750,14750,14750,59
|
|
20240926,101500,65879070,14750,14750,14750,14750,5
|
|
20240926,101400,65805320,14750,14750,14750,14750,5
|
|
20240926,101300,65731570,14750,14750,14750,14750,5
|
|
20240926,101200,65657820,14740,14740,14740,14740,457
|
|
20240926,101100,58921640,14720,14720,14720,14720,1
|
|
20240926,101000,58906920,14720,14710,14740,14710,202
|
|
20240926,100900,55933710,14720,14720,14720,14720,6
|
|
20240926,100800,55845390,14720,14710,14720,14710,13
|
|
20240926,100700,55654050,14710,14710,14710,14710,3
|
|
20240926,100600,55609920,14700,14710,14710,14700,7
|
|
20240926,100500,55506990,14710,14710,14710,14710,6
|
|
20240926,100400,55418730,14710,14710,14710,14710,6
|
|
20240926,100300,55330470,14710,14710,14710,14710,6
|
|
20240926,100200,55242210,14700,14710,14710,14700,5
|
|
20240926,100100,55168670,14710,14710,14710,14690,13
|
|
20240926,100000,54977540,14710,14710,14710,14710,4
|
|
20240926,095900,54918700,14710,14710,14710,14710,4
|
|
20240926,095800,54859860,14710,14710,14710,14710,4
|
|
20240926,095700,54801020,14710,14710,14710,14710,4
|
|
20240926,095600,54742180,14710,14710,14710,14710,8
|
|
20240926,095500,54624500,14690,14690,14690,14690,5
|
|
20240926,095400,54551050,14700,14700,14700,14700,35
|
|
20240926,095300,54036550,14710,14720,14720,14710,8
|
|
20240926,095200,53918840,14720,14720,14720,14710,22
|
|
20240926,095100,53595170,14710,14730,14730,14710,14
|
|
20240926,095000,53389130,14730,14720,14730,14720,64
|
|
20240926,094900,52446940,14720,14710,14720,14710,148
|
|
20240926,094800,50269760,14710,14720,14720,14710,14
|
|
20240926,094700,50063730,14720,14720,14720,14720,58
|
|
20240926,094600,49209970,14720,14720,14720,14720,8
|
|
20240926,094500,49092210,14720,14720,14720,14720,17
|
|
20240926,094400,48841970,14710,14690,14710,14690,443
|
|
20240926,094300,42332550,14680,14690,14690,14680,211
|
|
20240926,094200,39233120,14690,14790,14790,14690,1235
|
|
20240926,094100,21020900,14770,14770,14770,14750,167
|
|
20240926,094000,18555240,14780,14780,14780,14780,0
|
|
20240926,093900,18555240,14780,14780,14780,14780,1
|
|
20240926,093800,18540460,14780,14780,14780,14780,0
|
|
20240926,093700,18540460,14780,14780,14780,14780,0
|
|
20240926,093600,18540460,14780,14780,14780,14780,0
|
|
20240926,093500,18540460,14780,14780,14780,14780,0
|
|
20240926,093400,18540460,14780,14780,14780,14780,0
|
|
20240926,093300,18540460,14780,14780,14780,14780,21
|
|
20240926,093200,18230080,14780,14780,14780,14780,0
|
|
20240926,093100,18230080,14780,14780,14780,14780,0
|
|
20240926,093000,18230080,14780,14780,14780,14780,0
|
|
20240926,092900,18230080,14780,14700,14780,14700,2
|
|
20240926,092800,18200600,14700,14700,14700,14700,3
|
|
20240926,092700,18156500,14690,14690,14690,14690,0
|
|
20240926,092600,18156500,14690,14670,14690,14670,150
|
|
20240926,092500,15954460,14690,14700,14720,14660,270
|
|
20240926,092400,11992810,14700,14700,14700,14700,1
|
|
20240926,092300,11978110,14700,14730,14780,14700,167
|
|
20240926,092200,9520010,14730,14730,14730,14730,0
|
|
20240926,092100,9520010,14730,14740,14740,14730,41
|
|
20240926,092000,8915770,14750,14750,14750,14750,0
|
|
20240926,091900,8915770,14750,14750,14750,14750,0
|
|
20240926,091800,8915770,14750,14750,14750,14750,0
|
|
20240926,091700,8915770,14750,14750,14750,14750,0
|
|
20240926,091600,8915770,14750,14750,14750,14750,8
|
|
20240926,091500,8797770,14760,14760,14760,14760,0
|
|
20240926,091400,8797770,14760,14760,14760,14760,61
|
|
20240926,091300,7897410,14760,14770,14770,14760,221
|
|
20240926,091200,4633880,14770,14770,14770,14770,122
|
|
20240926,091100,2831940,14770,14770,14770,14770,0
|
|
20240926,091000,2831940,14770,14770,14770,14770,2
|
|
20240926,090900,2802400,14830,14750,14830,14750,3
|
|
20240926,090800,2758070,14850,14850,14850,14850,0
|
|
20240926,090700,2758070,14850,14850,14850,14850,0
|
|
20240926,090600,2758070,14850,14850,14850,14850,1
|
|
20240926,090500,2743220,14850,14850,14850,14850,0
|
|
20240926,090400,2743220,14850,14850,14850,14850,2
|
|
20240926,090300,2713520,14840,14840,14840,14840,0
|
|
20240926,090200,2713520,14840,14840,14840,14840,0
|
|
20240926,090100,2713520,14840,14860,14860,14840,26
|
|
20240926,090000,2327460,14900,14840,14900,14680,157
|