668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,200500,567925180,14890,14890,14890,14890,584
|
|
20240927,200400,567925180,14890,14890,14890,14890,0
|
|
20240927,200300,567925180,14890,14890,14890,14890,0
|
|
20240927,200200,567925180,14890,14890,14890,14890,0
|
|
20240927,200100,567925180,14890,14890,14890,14890,0
|
|
20240927,200000,567925180,14890,14890,14890,14890,0
|
|
20240927,195900,567925180,14890,14890,14890,14890,0
|
|
20240927,195800,567925180,14890,14890,14890,14890,0
|
|
20240927,195700,567925180,14890,14890,14890,14890,0
|
|
20240927,195600,567925180,14890,14890,14890,14890,0
|
|
20240927,195500,567925180,14890,14890,14890,14890,0
|
|
20240927,195400,567925180,14890,14890,14890,14890,0
|
|
20240927,195300,567925180,14890,14890,14890,14890,0
|
|
20240927,195200,567925180,14890,14890,14890,14890,0
|
|
20240927,195100,567925180,14890,14890,14890,14890,0
|
|
20240927,195000,567925180,14890,14890,14890,14890,0
|
|
20240927,194900,567925180,14890,14890,14890,14890,0
|
|
20240927,194800,567925180,14890,14890,14890,14890,0
|
|
20240927,194700,567925180,14890,14890,14890,14890,0
|
|
20240927,194600,567925180,14890,14890,14890,14890,0
|
|
20240927,194500,567925180,14890,14890,14890,14890,0
|
|
20240927,194400,567925180,14890,14890,14890,14890,0
|
|
20240927,194300,567925180,14890,14890,14890,14890,0
|
|
20240927,194200,567925180,14890,14890,14890,14890,0
|
|
20240927,194100,567925180,14890,14890,14890,14890,0
|
|
20240927,194000,567925180,14890,14890,14890,14890,0
|
|
20240927,193900,567925180,14890,14890,14890,14890,0
|
|
20240927,193800,567925180,14890,14890,14890,14890,0
|
|
20240927,193700,567925180,14890,14890,14890,14890,0
|
|
20240927,193600,567925180,14890,14890,14890,14890,0
|
|
20240927,193500,567925180,14890,14890,14890,14890,584
|
|
20240927,193400,567925180,14890,14890,14890,14890,0
|
|
20240927,193300,567925180,14890,14890,14890,14890,0
|
|
20240927,193200,567925180,14890,14890,14890,14890,0
|
|
20240927,193100,567925180,14890,14890,14890,14890,0
|
|
20240927,193000,567925180,14890,14890,14890,14890,0
|
|
20240927,192900,567925180,14890,14890,14890,14890,0
|
|
20240927,192800,567925180,14890,14890,14890,14890,0
|
|
20240927,192700,567925180,14890,14890,14890,14890,0
|
|
20240927,192600,567925180,14890,14890,14890,14890,0
|
|
20240927,192500,567925180,14890,14890,14890,14890,0
|
|
20240927,192400,567925180,14890,14890,14890,14890,0
|
|
20240927,192300,567925180,14890,14890,14890,14890,0
|
|
20240927,192200,567925180,14890,14890,14890,14890,0
|
|
20240927,192100,567925180,14890,14890,14890,14890,0
|
|
20240927,192000,567925180,14890,14890,14890,14890,0
|
|
20240927,191900,567925180,14890,14890,14890,14890,0
|
|
20240927,191800,567925180,14890,14890,14890,14890,0
|
|
20240927,191700,567925180,14890,14890,14890,14890,0
|
|
20240927,191600,567925180,14890,14890,14890,14890,0
|
|
20240927,191500,567925180,14890,14890,14890,14890,0
|
|
20240927,191400,567925180,14890,14890,14890,14890,0
|
|
20240927,191300,567925180,14890,14890,14890,14890,0
|
|
20240927,191200,567925180,14890,14890,14890,14890,0
|
|
20240927,191100,567925180,14890,14890,14890,14890,0
|
|
20240927,191000,567925180,14890,14890,14890,14890,0
|
|
20240927,190900,567925180,14890,14890,14890,14890,0
|
|
20240927,190800,567925180,14890,14890,14890,14890,0
|
|
20240927,190700,567925180,14890,14890,14890,14890,0
|
|
20240927,190600,567925180,14890,14890,14890,14890,0
|
|
20240927,190500,567925180,14890,14890,14890,14890,584
|
|
20240927,190400,567925180,14890,14890,14890,14890,0
|
|
20240927,190300,567925180,14890,14890,14890,14890,0
|
|
20240927,190200,567925180,14890,14890,14890,14890,0
|
|
20240927,190100,567925180,14890,14890,14890,14890,0
|
|
20240927,190000,567925180,14890,14890,14890,14890,0
|
|
20240927,185900,567925180,14890,14890,14890,14890,0
|
|
20240927,185800,567925180,14890,14890,14890,14890,0
|
|
20240927,185700,567925180,14890,14890,14890,14890,0
|
|
20240927,185600,567925180,14890,14890,14890,14890,0
|
|
20240927,185500,567925180,14890,14890,14890,14890,0
|
|
20240927,185400,567925180,14890,14890,14890,14890,0
|
|
20240927,185300,567925180,14890,14890,14890,14890,0
|
|
20240927,185200,567925180,14890,14890,14890,14890,0
|
|
20240927,185100,567925180,14890,14890,14890,14890,0
|
|
20240927,185000,567925180,14890,14890,14890,14890,0
|
|
20240927,184900,567925180,14890,14890,14890,14890,0
|
|
20240927,184800,567925180,14890,14890,14890,14890,0
|
|
20240927,184700,567925180,14890,14890,14890,14890,0
|
|
20240927,184600,567925180,14890,14890,14890,14890,0
|
|
20240927,184500,567925180,14890,14890,14890,14890,0
|
|
20240927,184400,567925180,14890,14890,14890,14890,0
|
|
20240927,184300,567925180,14890,14890,14890,14890,0
|
|
20240927,184200,567925180,14890,14890,14890,14890,0
|
|
20240927,184100,567925180,14890,14890,14890,14890,0
|
|
20240927,184000,567925180,14890,14890,14890,14890,0
|
|
20240927,183900,567925180,14890,14890,14890,14890,0
|
|
20240927,183800,567925180,14890,14890,14890,14890,0
|
|
20240927,183700,567925180,14890,14890,14890,14890,0
|
|
20240927,183600,567925180,14890,14890,14890,14890,0
|
|
20240927,183500,567925180,14890,14890,14890,14890,584
|
|
20240927,183400,567925180,14890,14890,14890,14890,0
|
|
20240927,183300,567925180,14890,14890,14890,14890,0
|
|
20240927,183200,567925180,14890,14890,14890,14890,0
|
|
20240927,183100,567925180,14890,14890,14890,14890,0
|
|
20240927,183000,567925180,14890,14890,14890,14890,0
|
|
20240927,182900,567925180,14890,14890,14890,14890,0
|
|
20240927,182800,567925180,14890,14890,14890,14890,0
|
|
20240927,182700,567925180,14890,14890,14890,14890,0
|
|
20240927,182600,567925180,14890,14890,14890,14890,0
|
|
20240927,182500,567925180,14890,14890,14890,14890,0
|
|
20240927,182400,567925180,14890,14890,14890,14890,0
|
|
20240927,182300,567925180,14890,14890,14890,14890,0
|
|
20240927,182200,567925180,14890,14890,14890,14890,0
|
|
20240927,182100,567925180,14890,14890,14890,14890,0
|
|
20240927,182000,567925180,14890,14890,14890,14890,0
|
|
20240927,181900,567925180,14890,14890,14890,14890,0
|
|
20240927,181800,567925180,14890,14890,14890,14890,0
|
|
20240927,181700,567925180,14890,14890,14890,14890,0
|
|
20240927,181600,567925180,14890,14890,14890,14890,0
|
|
20240927,181500,567925180,14890,14890,14890,14890,0
|
|
20240927,181400,567925180,14890,14890,14890,14890,0
|
|
20240927,181300,567925180,14890,14890,14890,14890,0
|
|
20240927,181200,567925180,14890,14890,14890,14890,0
|
|
20240927,181100,567925180,14890,14890,14890,14890,0
|
|
20240927,181000,567925180,14890,14890,14890,14890,0
|
|
20240927,180900,567925180,14890,14890,14890,14890,0
|
|
20240927,180800,567925180,14890,14890,14890,14890,0
|
|
20240927,180700,567925180,14890,14890,14890,14890,0
|
|
20240927,180600,567925180,14890,14890,14890,14890,0
|
|
20240927,180500,567925180,14890,14890,14890,14890,584
|
|
20240927,180400,567925180,14890,14890,14890,14890,0
|
|
20240927,180300,567925180,14890,14890,14890,14890,0
|
|
20240927,180200,567925180,14890,14890,14890,14890,0
|
|
20240927,180100,567925180,14890,14890,14890,14890,0
|
|
20240927,180000,567925180,14890,14890,14890,14890,0
|
|
20240927,175900,567925180,14890,14890,14890,14890,0
|
|
20240927,175800,567925180,14890,14890,14890,14890,0
|
|
20240927,175700,567925180,14890,14890,14890,14890,0
|
|
20240927,175600,567925180,14890,14890,14890,14890,0
|
|
20240927,175500,567925180,14890,14890,14890,14890,0
|
|
20240927,175400,567925180,14890,14890,14890,14890,0
|
|
20240927,175300,567925180,14890,14890,14890,14890,0
|
|
20240927,175200,567925180,14890,14890,14890,14890,0
|
|
20240927,175100,567925180,14890,14890,14890,14890,0
|
|
20240927,175000,567925180,14890,14890,14890,14890,0
|
|
20240927,174900,567925180,14890,14890,14890,14890,0
|
|
20240927,174800,567925180,14890,14890,14890,14890,0
|
|
20240927,174700,567925180,14890,14890,14890,14890,0
|
|
20240927,174600,567925180,14890,14890,14890,14890,0
|
|
20240927,174500,567925180,14890,14890,14890,14890,0
|
|
20240927,174400,567925180,14890,14890,14890,14890,0
|
|
20240927,174300,567925180,14890,14890,14890,14890,0
|
|
20240927,174200,567925180,14890,14890,14890,14890,0
|
|
20240927,174100,567925180,14890,14890,14890,14890,0
|
|
20240927,174000,567925180,14890,14890,14890,14890,0
|
|
20240927,173900,567925180,14890,14890,14890,14890,0
|
|
20240927,173800,567925180,14890,14890,14890,14890,0
|
|
20240927,173700,567925180,14890,14890,14890,14890,0
|
|
20240927,173600,567925180,14890,14890,14890,14890,0
|
|
20240927,173500,567925180,14890,14890,14890,14890,584
|
|
20240927,173400,567925180,14890,14890,14890,14890,0
|
|
20240927,173300,567925180,14890,14890,14890,14890,0
|
|
20240927,173200,567925180,14890,14890,14890,14890,0
|
|
20240927,173100,567925180,14890,14890,14890,14890,0
|
|
20240927,173000,567925180,14890,14890,14890,14890,0
|
|
20240927,172900,567925180,14890,14890,14890,14890,0
|
|
20240927,172800,567925180,14890,14890,14890,14890,0
|
|
20240927,172700,567925180,14890,14890,14890,14890,0
|
|
20240927,172600,567925180,14890,14890,14890,14890,0
|
|
20240927,172500,567925180,14890,14890,14890,14890,0
|
|
20240927,172400,567925180,14890,14890,14890,14890,0
|
|
20240927,172300,567925180,14890,14890,14890,14890,0
|
|
20240927,172200,567925180,14890,14890,14890,14890,0
|
|
20240927,172100,567925180,14890,14890,14890,14890,0
|
|
20240927,172000,567925180,14890,14890,14890,14890,0
|
|
20240927,171900,567925180,14890,14890,14890,14890,0
|
|
20240927,171800,567925180,14890,14890,14890,14890,0
|
|
20240927,171700,567925180,14890,14890,14890,14890,0
|
|
20240927,171600,567925180,14890,14890,14890,14890,0
|
|
20240927,171500,567925180,14890,14890,14890,14890,0
|
|
20240927,171400,567925180,14890,14890,14890,14890,0
|
|
20240927,171300,567925180,14890,14890,14890,14890,0
|
|
20240927,171200,567925180,14890,14890,14890,14890,0
|
|
20240927,171100,567925180,14890,14890,14890,14890,0
|
|
20240927,171000,567925180,14890,14890,14890,14890,0
|
|
20240927,170900,567925180,14890,14890,14890,14890,0
|
|
20240927,170800,567925180,14890,14890,14890,14890,0
|
|
20240927,170700,567925180,14890,14890,14890,14890,0
|
|
20240927,170600,567925180,14890,14890,14890,14890,0
|
|
20240927,170500,567925180,14890,14890,14890,14890,584
|
|
20240927,170400,567925180,14890,14890,14890,14890,0
|
|
20240927,170300,567925180,14890,14890,14890,14890,0
|
|
20240927,170200,567925180,14890,14890,14890,14890,0
|
|
20240927,170100,567925180,14890,14890,14890,14890,0
|
|
20240927,170000,567925180,14890,14890,14890,14890,0
|
|
20240927,165900,567925180,14890,14890,14890,14890,0
|
|
20240927,165800,567925180,14890,14890,14890,14890,0
|
|
20240927,165700,567925180,14890,14890,14890,14890,0
|
|
20240927,165600,567925180,14890,14890,14890,14890,0
|
|
20240927,165500,567925180,14890,14890,14890,14890,0
|
|
20240927,165400,567925180,14890,14890,14890,14890,0
|
|
20240927,165300,567925180,14890,14890,14890,14890,0
|
|
20240927,165200,567925180,14890,14890,14890,14890,0
|
|
20240927,165100,567925180,14890,14890,14890,14890,0
|
|
20240927,165000,567925180,14890,14890,14890,14890,0
|
|
20240927,164900,567925180,14890,14890,14890,14890,0
|
|
20240927,164800,567925180,14890,14890,14890,14890,0
|
|
20240927,164700,567925180,14890,14890,14890,14890,0
|
|
20240927,164600,567925180,14890,14890,14890,14890,0
|
|
20240927,164500,567925180,14890,14890,14890,14890,0
|
|
20240927,164400,567925180,14890,14890,14890,14890,0
|
|
20240927,164300,567925180,14890,14890,14890,14890,0
|
|
20240927,164200,567925180,14890,14890,14890,14890,0
|
|
20240927,164100,567925180,14890,14890,14890,14890,0
|
|
20240927,164000,567925180,14890,14890,14890,14890,0
|
|
20240927,163900,567925180,14890,14890,14890,14890,0
|
|
20240927,163800,567925180,14890,14890,14890,14890,0
|
|
20240927,163700,567925180,14890,14890,14890,14890,0
|
|
20240927,163600,567925180,14890,14890,14890,14890,0
|
|
20240927,163500,567925180,14890,14890,14890,14890,584
|
|
20240927,163400,567925180,14890,14890,14890,14890,0
|
|
20240927,163300,567925180,14890,14890,14890,14890,0
|
|
20240927,163200,567925180,14890,14890,14890,14890,0
|
|
20240927,163100,567925180,14890,14890,14890,14890,0
|
|
20240927,163000,567925180,14890,14890,14890,14890,0
|
|
20240927,162900,567925180,14890,14890,14890,14890,0
|
|
20240927,162800,567925180,14890,14890,14890,14890,0
|
|
20240927,162700,567925180,14890,14890,14890,14890,0
|
|
20240927,162600,567925180,14890,14890,14890,14890,0
|
|
20240927,162500,567925180,14890,14890,14890,14890,0
|
|
20240927,162400,567925180,14890,14890,14890,14890,0
|
|
20240927,162300,567925180,14890,14890,14890,14890,0
|
|
20240927,162200,567925180,14890,14890,14890,14890,0
|
|
20240927,162100,567925180,14890,14890,14890,14890,0
|
|
20240927,162000,567925180,14890,14890,14890,14890,0
|
|
20240927,161900,567925180,14890,14890,14890,14890,0
|
|
20240927,161800,567925180,14890,14890,14890,14890,0
|
|
20240927,161700,567925180,14890,14890,14890,14890,0
|
|
20240927,161600,567925180,14890,14890,14890,14890,0
|
|
20240927,161500,567925180,14890,14890,14890,14890,0
|
|
20240927,161400,567925180,14890,14890,14890,14890,0
|
|
20240927,161300,567925180,14890,14890,14890,14890,0
|
|
20240927,161200,567925180,14890,14890,14890,14890,0
|
|
20240927,161100,567925180,14890,14890,14890,14890,0
|
|
20240927,161000,567925180,14890,14890,14890,14890,0
|
|
20240927,160900,567925180,14890,14890,14890,14890,0
|
|
20240927,160800,567925180,14890,14890,14890,14890,0
|
|
20240927,160700,567925180,14890,14890,14890,14890,0
|
|
20240927,160600,567925180,14890,14890,14890,14890,0
|
|
20240927,160500,567925180,14890,14890,14890,14890,584
|
|
20240927,160400,567925180,14890,14890,14890,14890,0
|
|
20240927,160300,567925180,14890,14890,14890,14890,0
|
|
20240927,160200,567925180,14890,14890,14890,14890,0
|
|
20240927,160100,567925180,14890,14890,14890,14890,0
|
|
20240927,160000,567925180,14890,14890,14890,14890,0
|
|
20240927,155900,567925180,14890,14890,14890,14890,0
|
|
20240927,155800,567925180,14890,14890,14890,14890,0
|
|
20240927,155700,567925180,14890,14890,14890,14890,0
|
|
20240927,155600,567925180,14890,14890,14890,14890,0
|
|
20240927,155500,567925180,14890,14890,14890,14890,0
|
|
20240927,155400,567925180,14890,14890,14890,14890,0
|
|
20240927,155300,567925180,14890,14890,14890,14890,0
|
|
20240927,155200,567925180,14890,14890,14890,14890,0
|
|
20240927,155100,567925180,14890,14890,14890,14890,0
|
|
20240927,155000,567925180,14890,14890,14890,14890,0
|
|
20240927,154900,567925180,14890,14890,14890,14890,0
|
|
20240927,154800,567925180,14890,14890,14890,14890,0
|
|
20240927,154700,567925180,14890,14890,14890,14890,0
|
|
20240927,154600,567925180,14890,14890,14890,14890,0
|
|
20240927,154500,567925180,14890,14890,14890,14890,0
|
|
20240927,154400,567925180,14890,14890,14890,14890,0
|
|
20240927,154300,567925180,14890,14890,14890,14890,0
|
|
20240927,154200,567925180,14890,14890,14890,14890,0
|
|
20240927,154100,567925180,14890,14890,14890,14890,0
|
|
20240927,154000,567925180,14890,14890,14890,14890,0
|
|
20240927,153900,567925180,14890,14890,14890,14890,0
|
|
20240927,153800,567925180,14890,14890,14890,14890,0
|
|
20240927,153700,567925180,14890,14890,14890,14890,0
|
|
20240927,153600,567925180,14890,14890,14890,14890,0
|
|
20240927,153500,567925180,14890,14890,14890,14890,584
|
|
20240927,153400,567925180,14890,14890,14890,14890,0
|
|
20240927,153300,567925180,14890,14890,14890,14890,0
|
|
20240927,153200,567925180,14890,14890,14890,14890,0
|
|
20240927,153100,567925180,14890,14890,14890,14890,0
|
|
20240927,153000,567925180,14890,14890,14890,14890,584
|
|
20240927,152900,559229420,14880,14880,14880,14880,0
|
|
20240927,152800,559229420,14880,14880,14880,14880,0
|
|
20240927,152700,559229420,14880,14880,14880,14880,0
|
|
20240927,152600,559229420,14880,14880,14880,14880,0
|
|
20240927,152500,559229420,14880,14880,14880,14880,0
|
|
20240927,152400,559229420,14880,14880,14880,14880,0
|
|
20240927,152300,559229420,14880,14880,14880,14880,0
|
|
20240927,152200,559229420,14880,14880,14880,14880,0
|
|
20240927,152100,559229420,14880,14880,14880,14880,0
|
|
20240927,152000,559229420,14880,14880,14880,14880,0
|
|
20240927,151900,559229420,14880,14880,14890,14870,48
|
|
20240927,151800,558515360,14890,14890,14890,14890,0
|
|
20240927,151700,558515360,14890,14890,14890,14890,23
|
|
20240927,151600,558172890,14900,14900,14900,14900,0
|
|
20240927,151500,558172890,14900,14900,14900,14900,11
|
|
20240927,151400,558008990,14900,14900,14900,14900,17
|
|
20240927,151300,557755690,14900,14900,14900,14900,0
|
|
20240927,151200,557755690,14900,14890,14900,14890,21
|
|
20240927,151100,557442970,14890,14890,14890,14890,0
|
|
20240927,151000,557442970,14890,14890,14890,14890,0
|
|
20240927,150900,557442970,14890,14890,14890,14890,22
|
|
20240927,150800,557115390,14900,14900,14900,14900,6
|
|
20240927,150700,557025990,14900,14900,14900,14900,7
|
|
20240927,150600,556921690,14890,14890,14890,14890,0
|
|
20240927,150500,556921690,14890,14890,14890,14890,12
|
|
20240927,150400,556743010,14900,14900,14900,14900,0
|
|
20240927,150300,556743010,14900,14900,14900,14900,0
|
|
20240927,150200,556743010,14900,14900,14900,14900,0
|
|
20240927,150100,556743010,14900,14900,14900,14900,0
|
|
20240927,150000,556743010,14900,14890,14900,14890,13
|
|
20240927,145900,556549320,14890,14890,14890,14890,178
|
|
20240927,145800,553898900,14880,14880,14880,14880,23
|
|
20240927,145700,553556660,14880,14880,14880,14880,0
|
|
20240927,145600,553556660,14880,14880,14880,14880,0
|
|
20240927,145500,553556660,14880,14880,14880,14880,0
|
|
20240927,145400,553556660,14880,14880,14880,14880,25
|
|
20240927,145300,553184660,14880,14880,14880,14880,8
|
|
20240927,145200,553065620,14890,14890,14890,14890,0
|
|
20240927,145100,553065620,14890,14890,14890,14890,0
|
|
20240927,145000,553065620,14890,14890,14890,14890,145
|
|
20240927,144900,550906570,14900,14900,14900,14900,10
|
|
20240927,144800,550757570,14900,14900,14900,14900,0
|
|
20240927,144700,550757570,14900,14900,14900,14900,0
|
|
20240927,144600,550757570,14900,14900,14900,14900,63
|
|
20240927,144500,549818870,14910,14910,14910,14910,0
|
|
20240927,144400,549818870,14910,14910,14910,14910,0
|
|
20240927,144300,549818870,14910,14910,14910,14910,2
|
|
20240927,144200,549789050,14900,14900,14900,14900,0
|
|
20240927,144100,549789050,14900,14900,14900,14900,10
|
|
20240927,144000,549640050,14910,14910,14910,14910,0
|
|
20240927,143900,549640050,14910,14910,14910,14910,0
|
|
20240927,143800,549640050,14910,14910,14910,14910,0
|
|
20240927,143700,549640050,14910,14910,14910,14910,0
|
|
20240927,143600,549640050,14910,14910,14910,14910,12
|
|
20240927,143500,549461130,14900,14900,14900,14900,0
|
|
20240927,143400,549461130,14900,14900,14900,14900,305
|
|
20240927,143300,544916630,14900,14900,14900,14900,0
|
|
20240927,143200,544916630,14900,14910,14910,14900,16
|
|
20240927,143100,544678150,14910,14910,14910,14910,22
|
|
20240927,143000,544350130,14910,14910,14910,14910,0
|
|
20240927,142900,544350130,14910,14900,14910,14900,20
|
|
20240927,142800,544051940,14910,14900,14910,14900,38
|
|
20240927,142700,543485440,14900,14910,14910,14900,16
|
|
20240927,142600,543246890,14910,14910,14910,14910,70
|
|
20240927,142500,542203190,14910,14910,14910,14900,28
|
|
20240927,142400,541785720,14910,14900,14910,14900,36
|
|
20240927,142300,541249260,14900,14900,14900,14900,29
|
|
20240927,142200,540817160,14920,14920,14920,14920,0
|
|
20240927,142100,540817160,14920,14920,14920,14920,0
|
|
20240927,142000,540817160,14920,14920,14920,14920,5
|
|
20240927,141900,540742560,14920,14890,14920,14890,103
|
|
20240927,141800,539207870,14900,14890,14900,14890,12
|
|
20240927,141700,539029150,14900,14900,14900,14900,6
|
|
20240927,141600,538939750,14900,14900,14900,14900,0
|
|
20240927,141500,538939750,14900,14890,14900,14890,46
|
|
20240927,141400,538254790,14890,14880,14890,14870,214
|
|
20240927,141300,535071680,14880,14880,14880,14880,52
|
|
20240927,141200,534297920,14880,14880,14880,14880,0
|
|
20240927,141100,534297920,14880,14880,14880,14880,53
|
|
20240927,141000,533509280,14870,14870,14870,14870,0
|
|
20240927,140900,533509280,14870,14870,14870,14870,0
|
|
20240927,140800,533509280,14870,14870,14870,14870,5
|
|
20240927,140700,533434930,14870,14890,14890,14870,194
|
|
20240927,140600,530548020,14900,14890,14900,14890,11
|
|
20240927,140500,530384130,14890,14890,14890,14890,0
|
|
20240927,140400,530384130,14890,14890,14890,14890,0
|
|
20240927,140300,530384130,14890,14890,14890,14890,46
|
|
20240927,140200,529699190,14890,14890,14890,14890,0
|
|
20240927,140100,529699190,14890,14890,14890,14890,500
|
|
20240927,140000,522254190,14890,14880,14890,14880,22
|
|
20240927,135900,521926650,14880,14880,14880,14880,29
|
|
20240927,135800,521495130,14880,14880,14880,14880,4
|
|
20240927,135700,521435610,14880,14880,14880,14880,4
|
|
20240927,135600,521376090,14880,14880,14880,14880,4
|
|
20240927,135500,521316570,14880,14880,14880,14880,4
|
|
20240927,135400,521257050,14880,14880,14880,14880,12
|
|
20240927,135300,521078490,14890,14890,14890,14890,0
|
|
20240927,135200,521078490,14890,14910,14910,14890,342
|
|
20240927,135100,515984340,14920,14910,14920,14910,5
|
|
20240927,135000,515909780,14910,14910,14910,14910,25
|
|
20240927,134900,515537030,14910,14920,14920,14910,87
|
|
20240927,134800,514239670,14920,14920,14920,14910,110
|
|
20240927,134700,512598510,14920,14920,14920,14910,42
|
|
20240927,134600,511972050,14910,14920,14920,14910,26
|
|
20240927,134500,511584170,14920,14920,14920,14920,12
|
|
20240927,134400,511405130,14920,14920,14920,14910,50
|
|
20240927,134300,510659150,14920,14920,14920,14920,22
|
|
20240927,134200,510330910,14920,14910,14920,14910,44
|
|
20240927,134100,509674670,14920,14920,14920,14910,55
|
|
20240927,134000,508854230,14920,14900,14920,14900,92
|
|
20240927,133900,507482710,14900,14900,14900,14900,106
|
|
20240927,133800,505903310,14900,14940,14940,14900,1705
|
|
20240927,133700,480480230,14940,14940,14940,14940,28
|
|
20240927,133600,480061910,14940,14940,14940,14940,4
|
|
20240927,133500,480002150,14940,14940,14940,14940,5
|
|
20240927,133400,479927450,14950,14940,14950,14940,5
|
|
20240927,133300,479852740,14940,14940,14940,14940,4
|
|
20240927,133200,479792980,14940,14940,14940,14940,5
|
|
20240927,133100,479718280,14940,14950,14950,14940,25
|
|
20240927,133000,479344770,14940,14940,14940,14940,4
|
|
20240927,132900,479285010,14940,14940,14940,14940,17
|
|
20240927,132800,479031030,14950,14950,14950,14950,0
|
|
20240927,132700,479031030,14950,14950,14950,14950,0
|
|
20240927,132600,479031030,14950,14950,14950,14950,87
|
|
20240927,132500,477730380,14940,14950,14950,14940,104
|
|
20240927,132400,476175620,14950,14950,14950,14950,8
|
|
20240927,132300,476056020,14960,14970,14970,14960,47
|
|
20240927,132200,475352780,14970,14970,14970,14970,12
|
|
20240927,132100,475173140,14970,14970,14970,14970,36
|
|
20240927,132000,474634220,14970,14970,14970,14970,12
|
|
20240927,131900,474454580,14970,14960,14970,14960,680
|
|
20240927,131800,464280010,14960,14940,14960,14940,1427
|
|
20240927,131700,442946240,14950,14950,14950,14950,36
|
|
20240927,131600,442408040,14950,14940,14950,14940,115
|
|
20240927,131500,440689930,14930,14950,14950,14930,303
|
|
20240927,131400,436163030,14950,14970,14970,14950,396
|
|
20240927,131300,430239520,14970,14970,14970,14970,49
|
|
20240927,131200,429505990,14960,14980,14980,14960,319
|
|
20240927,131100,424731390,14970,14940,14970,14940,2143
|
|
20240927,131000,392682530,14930,14930,14940,14930,496
|
|
20240927,130900,385276250,14930,14900,14930,14900,1360
|
|
20240927,130800,364982460,14900,14900,14900,14900,36
|
|
20240927,130700,364446060,14900,14900,14900,14900,12
|
|
20240927,130600,364267260,14900,14900,14900,14900,0
|
|
20240927,130500,364267260,14900,14900,14900,14900,36
|
|
20240927,130400,363730860,14900,14900,14900,14900,12
|
|
20240927,130300,363552060,14900,14900,14900,14900,0
|
|
20240927,130200,363552060,14900,14900,14900,14900,0
|
|
20240927,130100,363552060,14900,14900,14900,14900,59
|
|
20240927,130000,362672960,14900,14900,14900,14900,0
|
|
20240927,125900,362672960,14900,14900,14900,14900,1
|
|
20240927,125800,362658060,14900,14880,14900,14880,85
|
|
20240927,125700,361392640,14880,14870,14880,14870,40
|
|
20240927,125600,360797550,14870,14870,14870,14870,0
|
|
20240927,125500,360797550,14870,14860,14870,14860,28
|
|
20240927,125400,360381200,14870,14870,14870,14870,0
|
|
20240927,125300,360381200,14870,14870,14870,14870,47
|
|
20240927,125200,359682310,14880,14870,14880,14870,73
|
|
20240927,125100,358596790,14860,14860,14860,14860,7
|
|
20240927,125000,358492770,14890,14890,14890,14890,0
|
|
20240927,124900,358492770,14890,14890,14890,14890,0
|
|
20240927,124800,358492770,14890,14890,14890,14890,1
|
|
20240927,124700,358477880,14890,14890,14890,14890,0
|
|
20240927,124600,358477880,14890,14890,14890,14890,0
|
|
20240927,124500,358477880,14890,14890,14890,14890,296
|
|
20240927,124400,354070440,14880,14870,14880,14870,46
|
|
20240927,124300,353386180,14870,14870,14870,14870,0
|
|
20240927,124200,353386180,14870,14870,14870,14870,26
|
|
20240927,124100,352999560,14870,14870,14870,14870,12
|
|
20240927,124000,352821120,14870,14870,14870,14870,0
|
|
20240927,123900,352821120,14870,14870,14870,14870,0
|
|
20240927,123800,352821120,14870,14870,14870,14870,15
|
|
20240927,123700,352598070,14870,14870,14870,14870,0
|
|
20240927,123600,352598070,14870,14860,14870,14860,85
|
|
20240927,123500,351334570,14870,14870,14870,14870,0
|
|
20240927,123400,351334570,14870,14870,14870,14870,0
|
|
20240927,123300,351334570,14870,14870,14870,14870,0
|
|
20240927,123200,351334570,14870,14870,14870,14870,0
|
|
20240927,123100,351334570,14870,14860,14870,14860,349
|
|
20240927,123000,346144980,14860,14860,14860,14860,13
|
|
20240927,122900,345951800,14860,14860,14860,14860,4
|
|
20240927,122800,345892360,14860,14860,14860,14860,13
|
|
20240927,122700,345699180,14870,14860,14870,14860,9
|
|
20240927,122600,345565430,14870,14860,14870,14860,13
|
|
20240927,122500,345372170,14860,14860,14860,14860,14
|
|
20240927,122400,345164130,14860,14860,14860,14860,4
|
|
20240927,122300,345104690,14870,14870,14870,14870,8
|
|
20240927,122200,344985730,14870,14870,14870,14870,0
|
|
20240927,122100,344985730,14870,14870,14870,14870,0
|
|
20240927,122000,344985730,14870,14870,14870,14870,10
|
|
20240927,121900,344837030,14880,14880,14880,14880,0
|
|
20240927,121800,344837030,14880,14880,14880,14880,0
|
|
20240927,121700,344837030,14880,14880,14880,14880,0
|
|
20240927,121600,344837030,14880,14870,14880,14870,82
|
|
20240927,121500,343617630,14870,14870,14870,14870,0
|
|
20240927,121400,343617630,14870,14870,14870,14870,0
|
|
20240927,121300,343617630,14870,14870,14870,14870,0
|
|
20240927,121200,343617630,14870,14870,14870,14870,4
|
|
20240927,121100,343558150,14860,14860,14860,14860,0
|
|
20240927,121000,343558150,14860,14850,14860,14850,73
|
|
20240927,120900,342473800,14850,14840,14850,14840,464
|
|
20240927,120800,335583450,14840,14840,14850,14840,30
|
|
20240927,120700,335138210,14840,14850,14850,14840,8
|
|
20240927,120600,335019450,14840,14850,14850,14840,6
|
|
20240927,120500,334930390,14840,14850,14850,14840,6
|
|
20240927,120400,334841330,14850,14840,14850,14840,13
|
|
20240927,120300,334648380,14850,14850,14850,14850,0
|
|
20240927,120200,334648380,14850,14850,14850,14850,0
|
|
20240927,120100,334648380,14850,14850,14850,14850,0
|
|
20240927,120000,334648380,14850,14850,14850,14850,1
|
|
20240927,115900,334633530,14870,14870,14870,14870,0
|
|
20240927,115800,334633530,14870,14850,14870,14830,1476
|
|
20240927,115700,312739390,14880,14850,14880,14850,108
|
|
20240927,115600,311134270,14850,14850,14860,14850,16
|
|
20240927,115500,310896660,14850,14850,14850,14850,36
|
|
20240927,115400,310362060,14850,14830,14850,14830,153
|
|
20240927,115300,308092520,14830,14820,14830,14820,42
|
|
20240927,115200,307469840,14830,14820,14830,14820,60
|
|
20240927,115100,306580480,14830,14820,14830,14820,24
|
|
20240927,115000,306224750,14830,14830,14830,14820,48
|
|
20240927,114900,305513110,14830,14820,14830,14820,66
|
|
20240927,114800,304534600,14830,14810,14830,14810,25
|
|
20240927,114700,304164250,14830,14810,14830,14810,96
|
|
20240927,114600,302741010,14810,14810,14830,14810,36
|
|
20240927,114500,302207690,14820,14800,14820,14800,60
|
|
20240927,114400,301319080,14810,14800,14810,14800,24
|
|
20240927,114300,300963830,14810,14800,14810,14800,60
|
|
20240927,114200,300075680,14810,14800,14810,14800,25
|
|
20240927,114100,299705600,14810,14800,14810,14800,29
|
|
20240927,114000,299276380,14810,14800,14810,14800,22
|
|
20240927,113900,298950760,14800,14800,14800,14800,18
|
|
20240927,113800,298684360,14800,14790,14800,14790,590
|
|
20240927,113700,289955370,14790,14790,14790,14790,17
|
|
20240927,113600,289703940,14790,14800,14800,14790,60
|
|
20240927,113500,288816100,14800,14800,14800,14800,15
|
|
20240927,113400,288594100,14800,14850,14850,14800,1165
|
|
20240927,113300,271328680,14850,14840,14850,14840,73
|
|
20240927,113200,270244920,14840,14820,14840,14820,99
|
|
20240927,113100,268776800,14830,14830,14830,14820,43
|
|
20240927,113000,268139310,14820,14820,14830,14810,58
|
|
20240927,112900,267279700,14830,14820,14830,14820,36
|
|
20240927,112800,266746090,14830,14800,14830,14800,71
|
|
20240927,112700,265694310,14800,14800,14800,14800,53
|
|
20240927,112600,264909910,14810,14810,14810,14810,20
|
|
20240927,112500,264613710,14810,14810,14820,14800,81
|
|
20240927,112400,263414200,14810,14830,14830,14810,55
|
|
20240927,112300,262599060,14830,14830,14830,14830,20
|
|
20240927,112200,262302460,14830,14850,14850,14830,15
|
|
20240927,112100,262079930,14840,14840,14840,14840,23
|
|
20240927,112000,261738610,14840,14850,14850,14840,11
|
|
20240927,111900,261575340,14850,14850,14850,14850,28
|
|
20240927,111800,261159540,14860,14850,14860,14850,61
|
|
20240927,111700,260253160,14830,14860,14860,14830,227
|
|
20240927,111600,256882680,14860,14880,14880,14860,209
|
|
20240927,111500,253776920,14880,14870,14880,14870,125
|
|
20240927,111400,251918050,14860,14860,14860,14860,0
|
|
20240927,111300,251918050,14860,14860,14860,14860,21
|
|
20240927,111200,251605990,14870,14870,14870,14870,0
|
|
20240927,111100,251605990,14870,14870,14870,14870,10
|
|
20240927,111000,251457290,14870,14860,14870,14860,149
|
|
20240927,110900,249242090,14860,14850,14860,14850,63
|
|
20240927,110800,248305950,14850,14850,14860,14850,7
|
|
20240927,110700,248201990,14850,14850,14850,14850,89
|
|
20240927,110600,246880340,14850,14850,14850,14850,28
|
|
20240927,110500,246464540,14860,14860,14860,14860,10
|
|
20240927,110400,246315940,14850,14860,14860,14850,30
|
|
20240927,110300,245870430,14850,14850,14850,14850,5
|
|
20240927,110200,245796180,14860,14850,14860,14850,28
|
|
20240927,110100,245380280,14850,14850,14850,14850,0
|
|
20240927,110000,245380280,14850,14850,14850,14850,100
|
|
20240927,105900,243895280,14860,14850,14860,14850,32
|
|
20240927,105800,243419980,14850,14850,14850,14850,40
|
|
20240927,105700,242825980,14860,14860,14860,14860,10
|
|
20240927,105600,242677380,14870,14870,14870,14870,0
|
|
20240927,105500,242677380,14870,14870,14870,14870,10
|
|
20240927,105400,242528680,14880,14880,14880,14880,0
|
|
20240927,105300,242528680,14880,14880,14880,14880,10
|
|
20240927,105200,242379880,14870,14870,14870,14870,0
|
|
20240927,105100,242379880,14870,14850,14870,14850,406
|
|
20240927,105000,236346880,14850,14860,14860,14850,5
|
|
20240927,104900,236272620,14850,14850,14850,14850,202
|
|
20240927,104800,233272920,14860,14860,14860,14860,0
|
|
20240927,104700,233272920,14860,14860,14860,14860,86
|
|
20240927,104600,231994960,14860,14870,14870,14860,13
|
|
20240927,104500,231801690,14860,14860,14860,14860,4
|
|
20240927,104400,231742250,14860,14860,14860,14860,38
|
|
20240927,104300,231177570,14870,14870,14870,14870,7
|
|
20240927,104200,231073480,14860,14860,14860,14860,21
|
|
20240927,104100,230761420,14860,14860,14860,14860,19
|
|
20240927,104000,230479080,14860,14860,14860,14860,10
|
|
20240927,103900,230330480,14860,14860,14860,14860,17
|
|
20240927,103800,230077860,14870,14860,14870,14860,8
|
|
20240927,103700,229958930,14860,14860,14860,14860,22
|
|
20240927,103600,229632010,14860,14860,14890,14860,6
|
|
20240927,103500,229542790,14880,14910,14910,14880,1517
|
|
20240927,103400,206959390,14910,14910,14910,14910,4
|
|
20240927,103300,206899750,14920,14920,14920,14920,0
|
|
20240927,103200,206899750,14920,14920,14920,14920,5
|
|
20240927,103100,206825150,14920,14920,14920,14920,0
|
|
20240927,103000,206825150,14920,14940,14940,14920,22
|
|
20240927,102900,206496740,14940,14940,14940,14940,0
|
|
20240927,102800,206496740,14940,14930,14940,14930,7
|
|
20240927,102700,206392170,14930,14930,14930,14930,1
|
|
20240927,102600,206377240,14930,14940,14940,14930,10
|
|
20240927,102500,206227880,14930,14930,14930,14930,0
|
|
20240927,102400,206227880,14930,14930,14930,14930,0
|
|
20240927,102300,206227880,14930,14930,14930,14930,8
|
|
20240927,102200,206108440,14930,14920,14930,14920,2
|
|
20240927,102100,206078590,14940,14940,14940,14940,0
|
|
20240927,102000,206078590,14940,14910,14940,14900,2012
|
|
20240927,101900,176052250,14900,14900,14900,14900,30
|
|
20240927,101800,175605250,14890,14890,14890,14890,17
|
|
20240927,101700,175352120,14880,14880,14880,14880,93
|
|
20240927,101600,173968280,14880,14880,14880,14880,3
|
|
20240927,101500,173923640,14880,14890,14890,14880,121
|
|
20240927,101400,172123100,14900,14900,14900,14900,4
|
|
20240927,101300,172063500,14890,14890,14890,14890,3
|
|
20240927,101200,172018830,14910,14900,14910,14900,376
|
|
20240927,101100,166416420,14900,14900,14900,14900,31
|
|
20240927,101000,165954520,14910,14870,14910,14870,1379
|
|
20240927,100900,145408590,14870,14870,14870,14870,25
|
|
20240927,100800,145036840,14870,14880,14880,14870,8
|
|
20240927,100700,144917840,14880,14880,14880,14880,4
|
|
20240927,100600,144858320,14880,14880,14880,14880,8
|
|
20240927,100500,144739280,14880,14880,14880,14880,0
|
|
20240927,100400,144739280,14880,14870,14880,14870,221
|
|
20240927,100300,141451990,14870,14870,14870,14870,5
|
|
20240927,100200,141377640,14870,14870,14870,14870,5
|
|
20240927,100100,141303290,14870,14870,14870,14870,5
|
|
20240927,100000,141228940,14870,14870,14870,14870,5
|
|
20240927,095900,141154590,14860,14860,14860,14860,1
|
|
20240927,095800,141139730,14870,14870,14870,14870,6
|
|
20240927,095700,141050510,14870,14870,14870,14870,8
|
|
20240927,095600,140931550,14870,14870,14870,14870,5
|
|
20240927,095500,140857200,14870,14890,14890,14870,8
|
|
20240927,095400,140738100,14900,14900,14900,14900,6
|
|
20240927,095300,140648700,14910,14870,14910,14870,318
|
|
20240927,095200,135915840,14870,14850,14870,14850,335
|
|
20240927,095100,130938580,14870,14870,14870,14870,0
|
|
20240927,095000,130938580,14870,14870,14870,14870,0
|
|
20240927,094900,130938580,14870,14870,14870,14870,0
|
|
20240927,094800,130938580,14870,14870,14870,14870,0
|
|
20240927,094700,130938580,14870,14870,14870,14870,0
|
|
20240927,094600,130938580,14870,14860,14870,14850,5827
|
|
20240927,094500,44406610,14870,14870,14870,14870,100
|
|
20240927,094400,42919610,14890,14890,14890,14890,0
|
|
20240927,094300,42919610,14890,14890,14890,14890,0
|
|
20240927,094200,42919610,14890,14890,14890,14890,0
|
|
20240927,094100,42919610,14890,14870,14890,14870,44
|
|
20240927,094000,42265070,14890,14890,14890,14890,0
|
|
20240927,093900,42265070,14890,14870,14890,14870,32
|
|
20240927,093800,41789210,14890,14870,14890,14870,41
|
|
20240927,093700,41179360,14900,14900,14900,14900,0
|
|
20240927,093600,41179360,14900,14900,14900,14900,1
|
|
20240927,093500,41164460,14900,14900,14900,14900,13
|
|
20240927,093400,40970760,14910,14910,14910,14910,0
|
|
20240927,093300,40970760,14910,14900,14910,14900,575
|
|
20240927,093200,32402360,14900,14900,14900,14900,60
|
|
20240927,093100,31508360,14870,14900,14900,14870,484
|
|
20240927,093000,24296790,14890,14890,14890,14890,0
|
|
20240927,092900,24296790,14890,14890,14890,14890,336
|
|
20240927,092800,19293750,14870,14870,14870,14870,0
|
|
20240927,092700,19293750,14870,14890,14890,14870,13
|
|
20240927,092600,19100200,14880,14880,14880,14880,0
|
|
20240927,092500,19100200,14880,14880,14880,14880,17
|
|
20240927,092400,18847240,14880,14880,14880,14880,0
|
|
20240927,092300,18847240,14880,14850,14880,14850,564
|
|
20240927,092200,10462840,14850,14850,14850,14850,1
|
|
20240927,092100,10447990,14820,14820,14820,14820,0
|
|
20240927,092000,10447990,14820,14820,14820,14820,5
|
|
20240927,091900,10373890,14840,14840,14840,14840,0
|
|
20240927,091800,10373890,14840,14840,14840,14840,155
|
|
20240927,091700,8073690,14810,14810,14810,14810,0
|
|
20240927,091600,8073690,14810,14810,14810,14810,0
|
|
20240927,091500,8073690,14810,14810,14810,14810,1
|
|
20240927,091400,8058880,14840,14800,14840,14800,2
|
|
20240927,091300,8029240,14790,14780,14790,14780,26
|
|
20240927,091200,7644730,14780,14780,14790,14780,18
|
|
20240927,091100,7378680,14780,14800,14800,14780,28
|
|
20240927,091000,6964540,14810,14850,14850,14810,445
|
|
20240927,090900,356950,14870,14870,14870,14870,0
|
|
20240927,090800,356950,14870,14870,14870,14870,0
|
|
20240927,090700,356950,14870,14870,14870,14870,1
|
|
20240927,090600,342080,14850,14870,14870,14850,6
|
|
20240927,090500,252960,14870,14870,14870,14870,0
|
|
20240927,090400,252960,14870,14870,14870,14870,2
|
|
20240927,090300,223220,14870,14870,14870,14870,3
|
|
20240927,090200,178610,14880,14880,14880,14880,7
|
|
20240927,090100,74450,14890,14890,14890,14890,0
|
|
20240927,090000,74450,14890,14890,14890,14890,5
|