580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183700,305026400,19200,19200,19200,19200,426
|
|
20240925,183600,305026400,19200,19200,19200,19200,0
|
|
20240925,183500,305026400,19200,19200,19200,19200,0
|
|
20240925,183400,305026400,19200,19200,19200,19200,0
|
|
20240925,183300,305026400,19200,19200,19200,19200,0
|
|
20240925,183200,305026400,19200,19200,19200,19200,0
|
|
20240925,183100,305026400,19200,19200,19200,19200,0
|
|
20240925,183000,305026400,19200,19200,19200,19200,0
|
|
20240925,182900,305026400,19200,19200,19200,19200,0
|
|
20240925,182800,305026400,19200,19200,19200,19200,0
|
|
20240925,182700,305026400,19200,19200,19200,19200,0
|
|
20240925,182600,305026400,19200,19200,19200,19200,0
|
|
20240925,182500,305026400,19200,19200,19200,19200,0
|
|
20240925,182400,305026400,19200,19200,19200,19200,0
|
|
20240925,182300,305026400,19200,19200,19200,19200,0
|
|
20240925,182200,305026400,19200,19200,19200,19200,0
|
|
20240925,182100,305026400,19200,19200,19200,19200,0
|
|
20240925,182000,305026400,19200,19200,19200,19200,0
|
|
20240925,181900,305026400,19200,19200,19200,19200,0
|
|
20240925,181800,305026400,19200,19200,19200,19200,0
|
|
20240925,181700,305026400,19200,19200,19200,19200,0
|
|
20240925,181600,305026400,19200,19200,19200,19200,0
|
|
20240925,181500,305026400,19200,19200,19200,19200,0
|
|
20240925,181400,305026400,19200,19200,19200,19200,0
|
|
20240925,181300,305026400,19200,19200,19200,19200,0
|
|
20240925,181200,305026400,19200,19200,19200,19200,0
|
|
20240925,181100,305026400,19200,19200,19200,19200,0
|
|
20240925,181000,305026400,19200,19200,19200,19200,0
|
|
20240925,180900,305026400,19200,19200,19200,19200,0
|
|
20240925,180800,305026400,19200,19200,19200,19200,0
|
|
20240925,180700,305026400,19200,19200,19200,19200,426
|
|
20240925,180600,305026400,19200,19200,19200,19200,0
|
|
20240925,180500,305026400,19200,19200,19200,19200,0
|
|
20240925,180400,305026400,19200,19200,19200,19200,0
|
|
20240925,180300,305026400,19200,19200,19200,19200,0
|
|
20240925,180200,305026400,19200,19200,19200,19200,0
|
|
20240925,180100,305026400,19200,19200,19200,19200,0
|
|
20240925,180000,305026400,19200,19200,19200,19200,0
|
|
20240925,175900,305026400,19200,19200,19200,19200,0
|
|
20240925,175800,305026400,19200,19200,19200,19200,0
|
|
20240925,175700,305026400,19200,19200,19200,19200,0
|
|
20240925,175600,305026400,19200,19200,19200,19200,0
|
|
20240925,175500,305026400,19200,19200,19200,19200,0
|
|
20240925,175400,305026400,19200,19200,19200,19200,0
|
|
20240925,175300,305026400,19200,19200,19200,19200,0
|
|
20240925,175200,305026400,19200,19200,19200,19200,0
|
|
20240925,175100,305026400,19200,19200,19200,19200,0
|
|
20240925,175000,305026400,19200,19200,19200,19200,0
|
|
20240925,174900,305026400,19200,19200,19200,19200,0
|
|
20240925,174800,305026400,19200,19200,19200,19200,0
|
|
20240925,174700,305026400,19200,19200,19200,19200,0
|
|
20240925,174600,305026400,19200,19200,19200,19200,0
|
|
20240925,174500,305026400,19200,19200,19200,19200,0
|
|
20240925,174400,305026400,19200,19200,19200,19200,0
|
|
20240925,174300,305026400,19200,19200,19200,19200,0
|
|
20240925,174200,305026400,19200,19200,19200,19200,0
|
|
20240925,174100,305026400,19200,19200,19200,19200,0
|
|
20240925,174000,305026400,19200,19200,19200,19200,0
|
|
20240925,173900,305026400,19200,19200,19200,19200,0
|
|
20240925,173800,305026400,19200,19200,19200,19200,0
|
|
20240925,173700,305026400,19200,19200,19200,19200,426
|
|
20240925,173600,305026400,19200,19200,19200,19200,0
|
|
20240925,173500,305026400,19200,19200,19200,19200,0
|
|
20240925,173400,305026400,19200,19200,19200,19200,0
|
|
20240925,173300,305026400,19200,19200,19200,19200,0
|
|
20240925,173200,305026400,19200,19200,19200,19200,0
|
|
20240925,173100,305026400,19200,19200,19200,19200,0
|
|
20240925,173000,305026400,19200,19200,19200,19200,0
|
|
20240925,172900,305026400,19200,19200,19200,19200,0
|
|
20240925,172800,305026400,19200,19200,19200,19200,0
|
|
20240925,172700,305026400,19200,19200,19200,19200,0
|
|
20240925,172600,305026400,19200,19200,19200,19200,0
|
|
20240925,172500,305026400,19200,19200,19200,19200,0
|
|
20240925,172400,305026400,19200,19200,19200,19200,0
|
|
20240925,172300,305026400,19200,19200,19200,19200,0
|
|
20240925,172200,305026400,19200,19200,19200,19200,0
|
|
20240925,172100,305026400,19200,19200,19200,19200,0
|
|
20240925,172000,305026400,19200,19200,19200,19200,0
|
|
20240925,171900,305026400,19200,19200,19200,19200,0
|
|
20240925,171800,305026400,19200,19200,19200,19200,0
|
|
20240925,171700,305026400,19200,19200,19200,19200,0
|
|
20240925,171600,305026400,19200,19200,19200,19200,0
|
|
20240925,171500,305026400,19200,19200,19200,19200,0
|
|
20240925,171400,305026400,19200,19200,19200,19200,0
|
|
20240925,171300,305026400,19200,19200,19200,19200,0
|
|
20240925,171200,305026400,19200,19200,19200,19200,0
|
|
20240925,171100,305026400,19200,19200,19200,19200,0
|
|
20240925,171000,305026400,19200,19200,19200,19200,0
|
|
20240925,170900,305026400,19200,19200,19200,19200,0
|
|
20240925,170800,305026400,19200,19200,19200,19200,0
|
|
20240925,170700,305026400,19200,19200,19200,19200,426
|
|
20240925,170600,305026400,19200,19200,19200,19200,0
|
|
20240925,170500,305026400,19200,19200,19200,19200,0
|
|
20240925,170400,305026400,19200,19200,19200,19200,0
|
|
20240925,170300,305026400,19200,19200,19200,19200,0
|
|
20240925,170200,305026400,19200,19200,19200,19200,0
|
|
20240925,170100,305026400,19200,19200,19200,19200,0
|
|
20240925,170000,305026400,19200,19200,19200,19200,0
|
|
20240925,165900,305026400,19200,19200,19200,19200,0
|
|
20240925,165800,305026400,19200,19200,19200,19200,0
|
|
20240925,165700,305026400,19200,19200,19200,19200,0
|
|
20240925,165600,305026400,19200,19200,19200,19200,0
|
|
20240925,165500,305026400,19200,19200,19200,19200,0
|
|
20240925,165400,305026400,19200,19200,19200,19200,0
|
|
20240925,165300,305026400,19200,19200,19200,19200,0
|
|
20240925,165200,305026400,19200,19200,19200,19200,0
|
|
20240925,165100,305026400,19200,19200,19200,19200,0
|
|
20240925,165000,305026400,19200,19200,19200,19200,0
|
|
20240925,164900,305026400,19200,19200,19200,19200,0
|
|
20240925,164800,305026400,19200,19200,19200,19200,0
|
|
20240925,164700,305026400,19200,19200,19200,19200,0
|
|
20240925,164600,305026400,19200,19200,19200,19200,0
|
|
20240925,164500,305026400,19200,19200,19200,19200,0
|
|
20240925,164400,305026400,19200,19200,19200,19200,0
|
|
20240925,164300,305026400,19200,19200,19200,19200,0
|
|
20240925,164200,305026400,19200,19200,19200,19200,0
|
|
20240925,164100,305026400,19200,19200,19200,19200,0
|
|
20240925,164000,305026400,19200,19200,19200,19200,0
|
|
20240925,163900,305026400,19200,19200,19200,19200,0
|
|
20240925,163800,305026400,19200,19200,19200,19200,0
|
|
20240925,163700,305026400,19200,19200,19200,19200,426
|
|
20240925,163600,305026400,19200,19200,19200,19200,0
|
|
20240925,163500,305026400,19200,19200,19200,19200,0
|
|
20240925,163400,305026400,19200,19200,19200,19200,0
|
|
20240925,163300,305026400,19200,19200,19200,19200,0
|
|
20240925,163200,305026400,19200,19200,19200,19200,0
|
|
20240925,163100,305026400,19200,19200,19200,19200,0
|
|
20240925,163000,305026400,19200,19200,19200,19200,0
|
|
20240925,162900,305026400,19200,19200,19200,19200,0
|
|
20240925,162800,305026400,19200,19200,19200,19200,0
|
|
20240925,162700,305026400,19200,19200,19200,19200,0
|
|
20240925,162600,305026400,19200,19200,19200,19200,0
|
|
20240925,162500,305026400,19200,19200,19200,19200,0
|
|
20240925,162400,305026400,19200,19200,19200,19200,0
|
|
20240925,162300,305026400,19200,19200,19200,19200,0
|
|
20240925,162200,305026400,19200,19200,19200,19200,0
|
|
20240925,162100,305026400,19200,19200,19200,19200,0
|
|
20240925,162000,305026400,19200,19200,19200,19200,0
|
|
20240925,161900,305026400,19200,19200,19200,19200,0
|
|
20240925,161800,305026400,19200,19200,19200,19200,0
|
|
20240925,161700,305026400,19200,19200,19200,19200,0
|
|
20240925,161600,305026400,19200,19200,19200,19200,0
|
|
20240925,161500,305026400,19200,19200,19200,19200,0
|
|
20240925,161400,305026400,19200,19200,19200,19200,0
|
|
20240925,161300,305026400,19200,19200,19200,19200,0
|
|
20240925,161200,305026400,19200,19200,19200,19200,0
|
|
20240925,161100,305026400,19200,19200,19200,19200,0
|
|
20240925,161000,305026400,19200,19200,19200,19200,0
|
|
20240925,160900,305026400,19200,19200,19200,19200,0
|
|
20240925,160800,305026400,19200,19200,19200,19200,0
|
|
20240925,160700,305026400,19200,19200,19200,19200,426
|
|
20240925,160600,305026400,19200,19200,19200,19200,0
|
|
20240925,160500,305026400,19200,19200,19200,19200,0
|
|
20240925,160400,305026400,19200,19200,19200,19200,0
|
|
20240925,160300,305026400,19200,19200,19200,19200,0
|
|
20240925,160200,305026400,19200,19200,19200,19200,0
|
|
20240925,160100,305026400,19200,19200,19200,19200,0
|
|
20240925,160000,305026400,19200,19200,19200,19200,0
|
|
20240925,155900,305026400,19200,19200,19200,19200,0
|
|
20240925,155800,305026400,19200,19200,19200,19200,0
|
|
20240925,155700,305026400,19200,19200,19200,19200,0
|
|
20240925,155600,305026400,19200,19200,19200,19200,0
|
|
20240925,155500,305026400,19200,19200,19200,19200,0
|
|
20240925,155400,305026400,19200,19200,19200,19200,0
|
|
20240925,155300,305026400,19200,19200,19200,19200,0
|
|
20240925,155200,305026400,19200,19200,19200,19200,0
|
|
20240925,155100,305026400,19200,19200,19200,19200,0
|
|
20240925,155000,305026400,19200,19200,19200,19200,0
|
|
20240925,154900,305026400,19200,19200,19200,19200,0
|
|
20240925,154800,305026400,19200,19200,19200,19200,0
|
|
20240925,154700,305026400,19200,19200,19200,19200,0
|
|
20240925,154600,305026400,19200,19200,19200,19200,0
|
|
20240925,154500,305026400,19200,19200,19200,19200,0
|
|
20240925,154400,305026400,19200,19200,19200,19200,0
|
|
20240925,154300,305026400,19200,19200,19200,19200,0
|
|
20240925,154200,305026400,19200,19200,19200,19200,0
|
|
20240925,154100,305026400,19200,19200,19200,19200,0
|
|
20240925,154000,305026400,19200,19200,19200,19200,0
|
|
20240925,153900,305026400,19200,19200,19200,19200,0
|
|
20240925,153800,305026400,19200,19200,19200,19200,0
|
|
20240925,153700,305026400,19200,19200,19200,19200,426
|
|
20240925,153600,305026400,19200,19200,19200,19200,0
|
|
20240925,153500,305026400,19200,19200,19200,19200,0
|
|
20240925,153400,305026400,19200,19200,19200,19200,0
|
|
20240925,153300,305026400,19200,19200,19200,19200,0
|
|
20240925,153200,305026400,19200,19200,19200,19200,0
|
|
20240925,153100,305026400,19200,19200,19200,19200,0
|
|
20240925,153000,305026400,19200,19200,19200,19200,426
|
|
20240925,152900,296847200,19160,19160,19160,19160,0
|
|
20240925,152800,296847200,19160,19160,19160,19160,0
|
|
20240925,152700,296847200,19160,19160,19160,19160,0
|
|
20240925,152600,296847200,19160,19160,19160,19160,0
|
|
20240925,152500,296847200,19160,19160,19160,19160,0
|
|
20240925,152400,296847200,19160,19160,19160,19160,0
|
|
20240925,152300,296847200,19160,19160,19160,19160,0
|
|
20240925,152200,296847200,19160,19160,19160,19160,0
|
|
20240925,152100,296847200,19160,19160,19160,19160,0
|
|
20240925,152000,296847200,19160,19160,19160,19160,0
|
|
20240925,151900,296847200,19160,19160,19160,19160,7
|
|
20240925,151800,296713080,19160,19160,19160,19160,0
|
|
20240925,151700,296713080,19160,19160,19160,19160,10
|
|
20240925,151600,296521480,19160,19160,19160,19160,0
|
|
20240925,151500,296521480,19160,19160,19160,19160,0
|
|
20240925,151400,296521480,19160,19160,19160,19160,13
|
|
20240925,151300,296272400,19130,19130,19130,19130,1
|
|
20240925,151200,296253270,19140,19140,19140,19140,0
|
|
20240925,151100,296253270,19140,19130,19140,19130,27
|
|
20240925,151000,295736750,19140,19140,19140,19140,2
|
|
20240925,150900,295698470,19160,19160,19160,19160,0
|
|
20240925,150800,295698470,19160,19160,19160,19160,1
|
|
20240925,150700,295679310,19160,19160,19160,19160,0
|
|
20240925,150600,295679310,19160,19150,19160,19140,82
|
|
20240925,150500,294109720,19150,19150,19150,19150,6
|
|
20240925,150400,293994820,19160,19160,19160,19160,0
|
|
20240925,150300,293994820,19160,19160,19160,19160,0
|
|
20240925,150200,293994820,19160,19160,19160,19160,0
|
|
20240925,150100,293994820,19160,19160,19160,19160,0
|
|
20240925,150000,293994820,19160,19160,19160,19160,1
|
|
20240925,145900,293975660,19150,19150,19150,19150,0
|
|
20240925,145800,293975660,19150,19150,19150,19150,0
|
|
20240925,145700,293975660,19150,19150,19150,19150,74
|
|
20240925,145600,292558560,19150,19150,19150,19150,0
|
|
20240925,145500,292558560,19150,19150,19150,19150,0
|
|
20240925,145400,292558560,19150,19150,19150,19150,0
|
|
20240925,145300,292558560,19150,19150,19150,19150,1
|
|
20240925,145200,292539410,19150,19150,19150,19150,0
|
|
20240925,145100,292539410,19150,19150,19150,19140,25
|
|
20240925,145000,292060860,19150,19150,19150,19150,72
|
|
20240925,144900,290682060,19160,19160,19160,19160,13
|
|
20240925,144800,290432980,19160,19180,19180,19160,121
|
|
20240925,144700,288113460,19180,19180,19180,19180,6
|
|
20240925,144600,287998380,19180,19190,19190,19180,21
|
|
20240925,144500,287595590,19190,19190,19190,19190,1
|
|
20240925,144400,287576400,19190,19190,19190,19190,0
|
|
20240925,144300,287576400,19190,19200,19200,19190,51
|
|
20240925,144200,286597600,19200,19200,19200,19200,23
|
|
20240925,144100,286156000,19210,19210,19210,19210,0
|
|
20240925,144000,286156000,19210,19210,19210,19210,0
|
|
20240925,143900,286156000,19210,19210,19210,19210,0
|
|
20240925,143800,286156000,19210,19210,19210,19210,0
|
|
20240925,143700,286156000,19210,19210,19210,19210,50
|
|
20240925,143600,285195500,19230,19230,19230,19230,0
|
|
20240925,143500,285195500,19230,19230,19230,19230,0
|
|
20240925,143400,285195500,19230,19230,19230,19230,0
|
|
20240925,143300,285195500,19230,19230,19230,19230,0
|
|
20240925,143200,285195500,19230,19230,19230,19230,0
|
|
20240925,143100,285195500,19230,19230,19230,19230,0
|
|
20240925,143000,285195500,19230,19230,19230,19230,5
|
|
20240925,142900,285099350,19230,19260,19260,19230,39
|
|
20240925,142800,284349040,19240,19240,19240,19240,0
|
|
20240925,142700,284349040,19240,19240,19240,19240,14
|
|
20240925,142600,284079680,19240,19240,19240,19240,2
|
|
20240925,142500,284041200,19230,19230,19230,19230,16
|
|
20240925,142400,283733520,19230,19230,19230,19230,10
|
|
20240925,142300,283541220,19230,19230,19260,19230,266
|
|
20240925,142200,278423630,19230,19230,19230,19230,8
|
|
20240925,142100,278269790,19230,19230,19230,19230,26
|
|
20240925,142000,277769810,19230,19230,19230,19230,2
|
|
20240925,141900,277731350,19220,19220,19220,19220,0
|
|
20240925,141800,277731350,19220,19220,19220,19220,0
|
|
20240925,141700,277731350,19220,19220,19220,19220,0
|
|
20240925,141600,277731350,19220,19220,19220,19220,0
|
|
20240925,141500,277731350,19220,19220,19220,19220,13
|
|
20240925,141400,277481490,19220,19220,19220,19220,0
|
|
20240925,141300,277481490,19220,19220,19220,19220,0
|
|
20240925,141200,277481490,19220,19220,19220,19220,4
|
|
20240925,141100,277404610,19220,19220,19220,19220,0
|
|
20240925,141000,277404610,19220,19220,19220,19220,0
|
|
20240925,140900,277404610,19220,19220,19220,19220,0
|
|
20240925,140800,277404610,19220,19220,19220,19220,0
|
|
20240925,140700,277404610,19220,19220,19220,19220,0
|
|
20240925,140600,277404610,19220,19220,19220,19220,20
|
|
20240925,140500,277020210,19220,19220,19220,19220,0
|
|
20240925,140400,277020210,19220,19220,19220,19220,0
|
|
20240925,140300,277020210,19220,19220,19220,19220,0
|
|
20240925,140200,277020210,19220,19220,19220,19220,0
|
|
20240925,140100,277020210,19220,19220,19220,19220,1
|
|
20240925,140000,277000990,19220,19220,19220,19220,0
|
|
20240925,135900,277000990,19220,19220,19220,19220,0
|
|
20240925,135800,277000990,19220,19230,19230,19220,136
|
|
20240925,135700,274386080,19250,19250,19250,19250,0
|
|
20240925,135600,274386080,19250,19250,19250,19250,0
|
|
20240925,135500,274386080,19250,19250,19250,19250,0
|
|
20240925,135400,274386080,19250,19250,19250,19250,0
|
|
20240925,135300,274386080,19250,19250,19250,19250,0
|
|
20240925,135200,274386080,19250,19250,19250,19250,0
|
|
20240925,135100,274386080,19250,19250,19250,19250,0
|
|
20240925,135000,274386080,19250,19250,19250,19250,0
|
|
20240925,134900,274386080,19250,19250,19250,19250,0
|
|
20240925,134800,274386080,19250,19250,19250,19250,19
|
|
20240925,134700,274020330,19240,19240,19240,19240,0
|
|
20240925,134600,274020330,19240,19240,19240,19240,0
|
|
20240925,134500,274020330,19240,19240,19240,19240,0
|
|
20240925,134400,274020330,19240,19240,19240,19240,0
|
|
20240925,134300,274020330,19240,19240,19240,19240,0
|
|
20240925,134200,274020330,19240,19240,19240,19240,40
|
|
20240925,134100,273250730,19240,19240,19240,19240,0
|
|
20240925,134000,273250730,19240,19240,19240,19240,16
|
|
20240925,133900,272942890,19230,19230,19230,19230,16
|
|
20240925,133800,272635210,19220,19210,19220,19210,236
|
|
20240925,133700,268099300,19200,19200,19200,19200,0
|
|
20240925,133600,268099300,19200,19200,19200,19200,0
|
|
20240925,133500,268099300,19200,19200,19200,19200,10
|
|
20240925,133400,267907300,19210,19210,19210,19210,0
|
|
20240925,133300,267907300,19210,19210,19210,19210,86
|
|
20240925,133200,266255240,19230,19230,19230,19230,0
|
|
20240925,133100,266255240,19230,19230,19230,19230,17
|
|
20240925,133000,265928330,19230,19230,19230,19230,0
|
|
20240925,132900,265928330,19230,19230,19230,19230,0
|
|
20240925,132800,265928330,19230,19230,19230,19230,0
|
|
20240925,132700,265928330,19230,19230,19230,19230,0
|
|
20240925,132600,265928330,19230,19230,19230,19230,0
|
|
20240925,132500,265928330,19230,19230,19230,19230,5
|
|
20240925,132400,265832180,19230,19230,19230,19230,1
|
|
20240925,132300,265812950,19230,19230,19230,19230,0
|
|
20240925,132200,265812950,19230,19230,19230,19230,0
|
|
20240925,132100,265812950,19230,19230,19230,19230,0
|
|
20240925,132000,265812950,19230,19230,19230,19230,0
|
|
20240925,131900,265812950,19230,19240,19240,19230,246
|
|
20240925,131800,261082320,19230,19230,19230,19230,0
|
|
20240925,131700,261082320,19230,19230,19230,19230,0
|
|
20240925,131600,261082320,19230,19230,19230,19230,0
|
|
20240925,131500,261082320,19230,19230,19230,19230,0
|
|
20240925,131400,261082320,19230,19240,19240,19230,40
|
|
20240925,131300,260312920,19250,19250,19250,19250,20
|
|
20240925,131200,259927920,19240,19240,19240,19240,2
|
|
20240925,131100,259889440,19230,19230,19230,19230,0
|
|
20240925,131000,259889440,19230,19230,19230,19230,2
|
|
20240925,130900,259850980,19210,19210,19210,19210,0
|
|
20240925,130800,259850980,19210,19210,19210,19210,0
|
|
20240925,130700,259850980,19210,19210,19210,19210,0
|
|
20240925,130600,259850980,19210,19210,19210,19210,0
|
|
20240925,130500,259850980,19210,19230,19230,19210,5
|
|
20240925,130400,259754890,19230,19230,19230,19230,16
|
|
20240925,130300,259447210,19250,19220,19250,19220,19
|
|
20240925,130200,259081590,19220,19220,19220,19220,2
|
|
20240925,130100,259043150,19220,19220,19220,19220,2
|
|
20240925,130000,259004710,19220,19220,19220,19220,2
|
|
20240925,125900,258966270,19220,19220,19220,19220,2
|
|
20240925,125800,258927830,19200,19200,19200,19200,0
|
|
20240925,125700,258927830,19200,19200,19200,19200,28
|
|
20240925,125600,258390230,19200,19200,19200,19200,1
|
|
20240925,125500,258371030,19190,19190,19190,19190,0
|
|
20240925,125400,258371030,19190,19190,19190,19190,0
|
|
20240925,125300,258371030,19190,19190,19190,19190,0
|
|
20240925,125200,258371030,19190,19190,19190,19190,0
|
|
20240925,125100,258371030,19190,19190,19190,19190,15
|
|
20240925,125000,258083180,19180,19180,19180,19180,13
|
|
20240925,124900,257833840,19180,19180,19180,19180,0
|
|
20240925,124800,257833840,19180,19180,19180,19180,0
|
|
20240925,124700,257833840,19180,19180,19180,19180,0
|
|
20240925,124600,257833840,19180,19180,19180,19180,2
|
|
20240925,124500,257795480,19170,19170,19170,19170,0
|
|
20240925,124400,257795480,19170,19170,19170,19170,0
|
|
20240925,124300,257795480,19170,19170,19170,19170,0
|
|
20240925,124200,257795480,19170,19170,19170,19170,0
|
|
20240925,124100,257795480,19170,19170,19170,19170,52
|
|
20240925,124000,256798640,19170,19170,19170,19170,0
|
|
20240925,123900,256798640,19170,19170,19170,19170,0
|
|
20240925,123800,256798640,19170,19170,19170,19170,0
|
|
20240925,123700,256798640,19170,19170,19170,19170,0
|
|
20240925,123600,256798640,19170,19170,19170,19170,65
|
|
20240925,123500,255552590,19170,19170,19170,19170,1
|
|
20240925,123400,255533420,19160,19160,19160,19160,0
|
|
20240925,123300,255533420,19160,19160,19160,19160,0
|
|
20240925,123200,255533420,19160,19160,19160,19160,130
|
|
20240925,123100,253042620,19150,19150,19150,19150,0
|
|
20240925,123000,253042620,19150,19150,19150,19150,0
|
|
20240925,122900,253042620,19150,19150,19150,19150,0
|
|
20240925,122800,253042620,19150,19150,19150,19150,0
|
|
20240925,122700,253042620,19150,19150,19150,19150,21
|
|
20240925,122600,252640470,19150,19150,19150,19150,0
|
|
20240925,122500,252640470,19150,19150,19150,19150,0
|
|
20240925,122400,252640470,19150,19150,19150,19150,59
|
|
20240925,122300,251510620,19150,19150,19150,19150,17
|
|
20240925,122200,251185070,19150,19140,19150,19140,51
|
|
20240925,122100,250208920,19140,19140,19140,19140,2
|
|
20240925,122000,250170640,19140,19140,19140,19140,1
|
|
20240925,121900,250151500,19140,19140,19140,19140,0
|
|
20240925,121800,250151500,19140,19130,19140,19130,135
|
|
20240925,121700,247568180,19130,19120,19130,19120,14
|
|
20240925,121600,247300480,19130,19130,19130,19130,14
|
|
20240925,121500,247032660,19120,19120,19120,19120,115
|
|
20240925,121400,244833860,19110,19120,19120,19110,33
|
|
20240925,121300,244203220,19120,19120,19120,19120,0
|
|
20240925,121200,244203220,19120,19120,19120,19120,0
|
|
20240925,121100,244203220,19120,19120,19120,19120,36
|
|
20240925,121000,243514900,19110,19110,19110,19110,0
|
|
20240925,120900,243514900,19110,19110,19110,19110,0
|
|
20240925,120800,243514900,19110,19110,19110,19110,0
|
|
20240925,120700,243514900,19110,19110,19110,19110,1
|
|
20240925,120600,243495790,19110,19110,19110,19110,44
|
|
20240925,120500,242654950,19120,19110,19120,19110,22
|
|
20240925,120400,242234470,19100,19110,19110,19100,1024
|
|
20240925,120300,222676060,19100,19090,19120,19090,2144
|
|
20240925,120200,181727040,19100,19150,19150,19090,3942
|
|
20240925,120100,106345260,19160,19160,19160,19160,1
|
|
20240925,120000,106326100,19160,19160,19160,19150,182
|
|
20240925,115900,102840270,19170,19220,19220,19170,1283
|
|
20240925,115800,78204520,19240,19240,19240,19240,0
|
|
20240925,115700,78204520,19240,19240,19240,19240,0
|
|
20240925,115600,78204520,19240,19240,19240,19240,0
|
|
20240925,115500,78204520,19240,19210,19240,19210,19
|
|
20240925,115400,77839000,19230,19230,19230,19230,1
|
|
20240925,115300,77819770,19230,19230,19230,19230,0
|
|
20240925,115200,77819770,19230,19230,19230,19230,0
|
|
20240925,115100,77819770,19230,19230,19230,19230,0
|
|
20240925,115000,77819770,19230,19230,19230,19230,1
|
|
20240925,114900,77800540,19230,19190,19230,19190,273
|
|
20240925,114800,72556640,19180,19180,19180,19180,0
|
|
20240925,114700,72556640,19180,19180,19180,19180,0
|
|
20240925,114600,72556640,19180,19180,19180,19180,0
|
|
20240925,114500,72556640,19180,19180,19180,19180,5
|
|
20240925,114400,72460740,19170,19170,19170,19170,0
|
|
20240925,114300,72460740,19170,19170,19170,19170,0
|
|
20240925,114200,72460740,19170,19170,19170,19170,4
|
|
20240925,114100,72384060,19170,19170,19170,19170,3
|
|
20240925,114000,72326550,19180,19180,19180,19180,0
|
|
20240925,113900,72326550,19180,19180,19180,19180,1
|
|
20240925,113800,72307370,19170,19170,19170,19170,0
|
|
20240925,113700,72307370,19170,19170,19170,19170,3
|
|
20240925,113600,72249860,19180,19180,19180,19180,10
|
|
20240925,113500,72058060,19160,19160,19160,19160,0
|
|
20240925,113400,72058060,19160,19160,19160,19160,0
|
|
20240925,113300,72058060,19160,19160,19160,19160,0
|
|
20240925,113200,72058060,19160,19160,19160,19160,0
|
|
20240925,113100,72058060,19160,19160,19160,19160,284
|
|
20240925,113000,66616620,19170,19170,19170,19170,0
|
|
20240925,112900,66616620,19170,19170,19170,19170,0
|
|
20240925,112800,66616620,19170,19170,19170,19170,0
|
|
20240925,112700,66616620,19170,19170,19170,19170,0
|
|
20240925,112600,66616620,19170,19170,19170,19170,17
|
|
20240925,112500,66290730,19170,19170,19170,19170,70
|
|
20240925,112400,64948830,19190,19190,19190,19190,19
|
|
20240925,112300,64584220,19190,19190,19190,19190,0
|
|
20240925,112200,64584220,19190,19190,19190,19190,0
|
|
20240925,112100,64584220,19190,19190,19190,19190,9
|
|
20240925,112000,64411510,19180,19180,19180,19180,1
|
|
20240925,111900,64392330,19180,19180,19180,19180,0
|
|
20240925,111800,64392330,19180,19180,19180,19180,0
|
|
20240925,111700,64392330,19180,19180,19180,19180,0
|
|
20240925,111600,64392330,19180,19180,19180,19180,1
|
|
20240925,111500,64373150,19180,19180,19180,19180,1
|
|
20240925,111400,64353970,19180,19180,19180,19180,0
|
|
20240925,111300,64353970,19180,19180,19180,19180,17
|
|
20240925,111200,64027910,19160,19160,19160,19160,0
|
|
20240925,111100,64027910,19160,19160,19160,19160,0
|
|
20240925,111000,64027910,19160,19160,19160,19160,0
|
|
20240925,110900,64027910,19160,19160,19160,19160,0
|
|
20240925,110800,64027910,19160,19180,19180,19160,43
|
|
20240925,110700,63203750,19180,19180,19180,19180,0
|
|
20240925,110600,63203750,19180,19180,19180,19180,0
|
|
20240925,110500,63203750,19180,19180,19180,19180,105
|
|
20240925,110400,61189850,19180,19180,19180,19180,0
|
|
20240925,110300,61189850,19180,19180,19180,19180,0
|
|
20240925,110200,61189850,19180,19180,19180,19180,0
|
|
20240925,110100,61189850,19180,19180,19180,19180,1
|
|
20240925,110000,61170670,19170,19170,19170,19170,124
|
|
20240925,105900,58793590,19160,19160,19160,19160,26
|
|
20240925,105800,58295430,19170,19170,19170,19170,1
|
|
20240925,105700,58276260,19170,19170,19170,19170,12
|
|
20240925,105600,58046220,19170,19170,19170,19170,1
|
|
20240925,105500,58027050,19170,19160,19170,19160,104
|
|
20240925,105400,56034370,19160,19200,19200,19160,885
|
|
20240925,105300,39057560,19220,19230,19230,19210,379
|
|
20240925,105200,31773820,19240,19240,19240,19240,20
|
|
20240925,105100,31389020,19250,19250,19250,19250,0
|
|
20240925,105000,31389020,19250,19250,19250,19250,42
|
|
20240925,104900,30580520,19260,19260,19260,19260,1
|
|
20240925,104800,30561260,19250,19250,19250,19250,0
|
|
20240925,104700,30561260,19250,19250,19250,19250,0
|
|
20240925,104600,30561260,19250,19250,19250,19250,4
|
|
20240925,104500,30484260,19250,19250,19250,19250,7
|
|
20240925,104400,30349510,19250,19250,19250,19250,7
|
|
20240925,104300,30214760,19240,19240,19240,19240,0
|
|
20240925,104200,30214760,19240,19240,19240,19240,0
|
|
20240925,104100,30214760,19240,19240,19240,19240,1
|
|
20240925,104000,30195520,19240,19240,19240,19240,0
|
|
20240925,103900,30195520,19240,19240,19240,19240,12
|
|
20240925,103800,29964640,19240,19240,19240,19240,0
|
|
20240925,103700,29964640,19240,19240,19240,19240,1
|
|
20240925,103600,29945400,19250,19240,19250,19240,52
|
|
20240925,103500,28944410,19220,19220,19220,19220,0
|
|
20240925,103400,28944410,19220,19220,19220,19220,0
|
|
20240925,103300,28944410,19220,19220,19220,19220,0
|
|
20240925,103200,28944410,19220,19220,19220,19220,0
|
|
20240925,103100,28944410,19220,19220,19220,19220,0
|
|
20240925,103000,28944410,19220,19220,19220,19220,0
|
|
20240925,102900,28944410,19220,19220,19220,19220,0
|
|
20240925,102800,28944410,19220,19220,19220,19220,0
|
|
20240925,102700,28944410,19220,19220,19220,19220,0
|
|
20240925,102600,28944410,19220,19220,19220,19220,0
|
|
20240925,102500,28944410,19220,19220,19220,19220,0
|
|
20240925,102400,28944410,19220,19220,19220,19220,0
|
|
20240925,102300,28944410,19220,19220,19220,19220,0
|
|
20240925,102200,28944410,19220,19220,19220,19220,0
|
|
20240925,102100,28944410,19220,19220,19220,19220,0
|
|
20240925,102000,28944410,19220,19220,19220,19220,0
|
|
20240925,101900,28944410,19220,19220,19220,19220,0
|
|
20240925,101800,28944410,19220,19220,19220,19220,0
|
|
20240925,101700,28944410,19220,19220,19220,19220,7
|
|
20240925,101600,28809870,19230,19230,19230,19230,0
|
|
20240925,101500,28809870,19230,19230,19230,19230,75
|
|
20240925,101400,27367620,19230,19230,19230,19230,0
|
|
20240925,101300,27367620,19230,19230,19230,19230,0
|
|
20240925,101200,27367620,19230,19230,19230,19230,13
|
|
20240925,101100,27117630,19250,19250,19250,19250,0
|
|
20240925,101000,27117630,19250,19250,19250,19250,0
|
|
20240925,100900,27117630,19250,19250,19250,19250,1
|
|
20240925,100800,27098380,19230,19230,19230,19230,9
|
|
20240925,100700,26925310,19240,19240,19240,19240,20
|
|
20240925,100600,26540510,19230,19240,19240,19230,27
|
|
20240925,100500,26021110,19240,19240,19240,19240,0
|
|
20240925,100400,26021110,19240,19250,19250,19230,413
|
|
20240925,100300,18074610,19270,19270,19270,19270,0
|
|
20240925,100200,18074610,19270,19270,19270,19270,0
|
|
20240925,100100,18074610,19270,19270,19270,19270,0
|
|
20240925,100000,18074610,19270,19270,19270,19270,1
|
|
20240925,095900,18055340,19250,19250,19250,19250,0
|
|
20240925,095800,18055340,19250,19250,19250,19250,0
|
|
20240925,095700,18055340,19250,19250,19250,19250,24
|
|
20240925,095600,17593340,19250,19250,19250,19250,0
|
|
20240925,095500,17593340,19250,19250,19250,19250,6
|
|
20240925,095400,17477840,19240,19240,19240,19240,0
|
|
20240925,095300,17477840,19240,19240,19240,19240,0
|
|
20240925,095200,17477840,19240,19240,19240,19240,0
|
|
20240925,095100,17477840,19240,19240,19240,19240,0
|
|
20240925,095000,17477840,19240,19240,19240,19240,0
|
|
20240925,094900,17477840,19240,19240,19240,19240,0
|
|
20240925,094800,17477840,19240,19240,19240,19240,0
|
|
20240925,094700,17477840,19240,19240,19240,19240,17
|
|
20240925,094600,17150760,19240,19240,19240,19240,0
|
|
20240925,094500,17150760,19240,19240,19240,19240,0
|
|
20240925,094400,17150760,19240,19240,19240,19240,0
|
|
20240925,094300,17150760,19240,19250,19250,19240,31
|
|
20240925,094200,16554020,19250,19250,19250,19250,0
|
|
20240925,094100,16554020,19250,19250,19250,19250,0
|
|
20240925,094000,16554020,19250,19250,19250,19250,1
|
|
20240925,093900,16534770,19250,19250,19250,19250,8
|
|
20240925,093800,16380770,19270,19270,19270,19270,170
|
|
20240925,093700,13104870,19270,19270,19270,19270,0
|
|
20240925,093600,13104870,19270,19270,19270,19270,0
|
|
20240925,093500,13104870,19270,19270,19270,19270,1
|
|
20240925,093400,13085600,19260,19260,19260,19260,0
|
|
20240925,093300,13085600,19260,19260,19260,19260,1
|
|
20240925,093200,13066340,19240,19260,19270,19240,13
|
|
20240925,093100,12816150,19260,19260,19260,19260,1
|
|
20240925,093000,12796890,19240,19260,19260,19240,2
|
|
20240925,092900,12758390,19240,19240,19240,19240,9
|
|
20240925,092800,12585230,19250,19260,19260,19250,216
|
|
20240925,092700,8425380,19270,19270,19270,19270,0
|
|
20240925,092600,8425380,19270,19270,19270,19270,0
|
|
20240925,092500,8425380,19270,19270,19270,19270,0
|
|
20240925,092400,8425380,19270,19270,19270,19270,0
|
|
20240925,092300,8425380,19270,19270,19270,19270,0
|
|
20240925,092200,8425380,19270,19270,19270,19270,24
|
|
20240925,092100,7962900,19270,19270,19270,19270,51
|
|
20240925,092000,6980130,19260,19260,19260,19260,0
|
|
20240925,091900,6980130,19260,19260,19260,19260,0
|
|
20240925,091800,6980130,19260,19260,19260,19260,0
|
|
20240925,091700,6980130,19260,19260,19260,19260,0
|
|
20240925,091600,6980130,19260,19260,19260,19260,9
|
|
20240925,091500,6806790,19260,19270,19270,19260,102
|
|
20240925,091400,4841270,19360,19360,19360,19360,1
|
|
20240925,091300,4821910,19360,19360,19360,19360,20
|
|
20240925,091200,4434710,19270,19270,19270,19270,0
|
|
20240925,091100,4434710,19270,19270,19270,19270,0
|
|
20240925,091000,4434710,19270,19270,19270,19270,200
|
|
20240925,090900,580710,19270,19270,19270,19270,1
|
|
20240925,090800,561440,19260,19260,19260,19260,0
|
|
20240925,090700,561440,19260,19260,19260,19260,2
|
|
20240925,090600,522920,19370,19350,19370,19350,20
|
|
20240925,090500,135650,19370,19370,19370,19370,0
|
|
20240925,090400,135650,19370,19370,19370,19370,0
|
|
20240925,090300,135650,19370,19370,19370,19370,0
|
|
20240925,090200,135650,19370,19370,19370,19370,0
|
|
20240925,090100,135650,19370,19370,19370,19370,1
|
|
20240925,090000,116280,19380,19380,19380,19380,6
|