580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183700,408659280,19490,19490,19490,19490,184
|
|
20240926,183600,408659280,19490,19490,19490,19490,0
|
|
20240926,183500,408659280,19490,19490,19490,19490,0
|
|
20240926,183400,408659280,19490,19490,19490,19490,0
|
|
20240926,183300,408659280,19490,19490,19490,19490,0
|
|
20240926,183200,408659280,19490,19490,19490,19490,0
|
|
20240926,183100,408659280,19490,19490,19490,19490,0
|
|
20240926,183000,408659280,19490,19490,19490,19490,0
|
|
20240926,182900,408659280,19490,19490,19490,19490,0
|
|
20240926,182800,408659280,19490,19490,19490,19490,0
|
|
20240926,182700,408659280,19490,19490,19490,19490,0
|
|
20240926,182600,408659280,19490,19490,19490,19490,0
|
|
20240926,182500,408659280,19490,19490,19490,19490,0
|
|
20240926,182400,408659280,19490,19490,19490,19490,0
|
|
20240926,182300,408659280,19490,19490,19490,19490,0
|
|
20240926,182200,408659280,19490,19490,19490,19490,0
|
|
20240926,182100,408659280,19490,19490,19490,19490,0
|
|
20240926,182000,408659280,19490,19490,19490,19490,0
|
|
20240926,181900,408659280,19490,19490,19490,19490,0
|
|
20240926,181800,408659280,19490,19490,19490,19490,0
|
|
20240926,181700,408659280,19490,19490,19490,19490,0
|
|
20240926,181600,408659280,19490,19490,19490,19490,0
|
|
20240926,181500,408659280,19490,19490,19490,19490,0
|
|
20240926,181400,408659280,19490,19490,19490,19490,0
|
|
20240926,181300,408659280,19490,19490,19490,19490,0
|
|
20240926,181200,408659280,19490,19490,19490,19490,0
|
|
20240926,181100,408659280,19490,19490,19490,19490,0
|
|
20240926,181000,408659280,19490,19490,19490,19490,0
|
|
20240926,180900,408659280,19490,19490,19490,19490,0
|
|
20240926,180800,408659280,19490,19490,19490,19490,0
|
|
20240926,180700,408659280,19490,19490,19490,19490,184
|
|
20240926,180600,408659280,19490,19490,19490,19490,0
|
|
20240926,180500,408659280,19490,19490,19490,19490,0
|
|
20240926,180400,408659280,19490,19490,19490,19490,0
|
|
20240926,180300,408659280,19490,19490,19490,19490,0
|
|
20240926,180200,408659280,19490,19490,19490,19490,0
|
|
20240926,180100,408659280,19490,19490,19490,19490,0
|
|
20240926,180000,408659280,19490,19490,19490,19490,0
|
|
20240926,175900,408659280,19490,19490,19490,19490,0
|
|
20240926,175800,408659280,19490,19490,19490,19490,0
|
|
20240926,175700,408659280,19490,19490,19490,19490,0
|
|
20240926,175600,408659280,19490,19490,19490,19490,0
|
|
20240926,175500,408659280,19490,19490,19490,19490,0
|
|
20240926,175400,408659280,19490,19490,19490,19490,0
|
|
20240926,175300,408659280,19490,19490,19490,19490,0
|
|
20240926,175200,408659280,19490,19490,19490,19490,0
|
|
20240926,175100,408659280,19490,19490,19490,19490,0
|
|
20240926,175000,408659280,19490,19490,19490,19490,0
|
|
20240926,174900,408659280,19490,19490,19490,19490,0
|
|
20240926,174800,408659280,19490,19490,19490,19490,0
|
|
20240926,174700,408659280,19490,19490,19490,19490,0
|
|
20240926,174600,408659280,19490,19490,19490,19490,0
|
|
20240926,174500,408659280,19490,19490,19490,19490,0
|
|
20240926,174400,408659280,19490,19490,19490,19490,0
|
|
20240926,174300,408659280,19490,19490,19490,19490,0
|
|
20240926,174200,408659280,19490,19490,19490,19490,0
|
|
20240926,174100,408659280,19490,19490,19490,19490,0
|
|
20240926,174000,408659280,19490,19490,19490,19490,0
|
|
20240926,173900,408659280,19490,19490,19490,19490,0
|
|
20240926,173800,408659280,19490,19490,19490,19490,0
|
|
20240926,173700,408659280,19490,19490,19490,19490,184
|
|
20240926,173600,408659280,19490,19490,19490,19490,0
|
|
20240926,173500,408659280,19490,19490,19490,19490,0
|
|
20240926,173400,408659280,19490,19490,19490,19490,0
|
|
20240926,173300,408659280,19490,19490,19490,19490,0
|
|
20240926,173200,408659280,19490,19490,19490,19490,0
|
|
20240926,173100,408659280,19490,19490,19490,19490,0
|
|
20240926,173000,408659280,19490,19490,19490,19490,0
|
|
20240926,172900,408659280,19490,19490,19490,19490,0
|
|
20240926,172800,408659280,19490,19490,19490,19490,0
|
|
20240926,172700,408659280,19490,19490,19490,19490,0
|
|
20240926,172600,408659280,19490,19490,19490,19490,0
|
|
20240926,172500,408659280,19490,19490,19490,19490,0
|
|
20240926,172400,408659280,19490,19490,19490,19490,0
|
|
20240926,172300,408659280,19490,19490,19490,19490,0
|
|
20240926,172200,408659280,19490,19490,19490,19490,0
|
|
20240926,172100,408659280,19490,19490,19490,19490,0
|
|
20240926,172000,408659280,19490,19490,19490,19490,0
|
|
20240926,171900,408659280,19490,19490,19490,19490,0
|
|
20240926,171800,408659280,19490,19490,19490,19490,0
|
|
20240926,171700,408659280,19490,19490,19490,19490,0
|
|
20240926,171600,408659280,19490,19490,19490,19490,0
|
|
20240926,171500,408659280,19490,19490,19490,19490,0
|
|
20240926,171400,408659280,19490,19490,19490,19490,0
|
|
20240926,171300,408659280,19490,19490,19490,19490,0
|
|
20240926,171200,408659280,19490,19490,19490,19490,0
|
|
20240926,171100,408659280,19490,19490,19490,19490,0
|
|
20240926,171000,408659280,19490,19490,19490,19490,0
|
|
20240926,170900,408659280,19490,19490,19490,19490,0
|
|
20240926,170800,408659280,19490,19490,19490,19490,0
|
|
20240926,170700,408659280,19490,19490,19490,19490,184
|
|
20240926,170600,408659280,19490,19490,19490,19490,0
|
|
20240926,170500,408659280,19490,19490,19490,19490,0
|
|
20240926,170400,408659280,19490,19490,19490,19490,0
|
|
20240926,170300,408659280,19490,19490,19490,19490,0
|
|
20240926,170200,408659280,19490,19490,19490,19490,0
|
|
20240926,170100,408659280,19490,19490,19490,19490,0
|
|
20240926,170000,408659280,19490,19490,19490,19490,0
|
|
20240926,165900,408659280,19490,19490,19490,19490,0
|
|
20240926,165800,408659280,19490,19490,19490,19490,0
|
|
20240926,165700,408659280,19490,19490,19490,19490,0
|
|
20240926,165600,408659280,19490,19490,19490,19490,0
|
|
20240926,165500,408659280,19490,19490,19490,19490,0
|
|
20240926,165400,408659280,19490,19490,19490,19490,0
|
|
20240926,165300,408659280,19490,19490,19490,19490,0
|
|
20240926,165200,408659280,19490,19490,19490,19490,0
|
|
20240926,165100,408659280,19490,19490,19490,19490,0
|
|
20240926,165000,408659280,19490,19490,19490,19490,0
|
|
20240926,164900,408659280,19490,19490,19490,19490,0
|
|
20240926,164800,408659280,19490,19490,19490,19490,0
|
|
20240926,164700,408659280,19490,19490,19490,19490,0
|
|
20240926,164600,408659280,19490,19490,19490,19490,0
|
|
20240926,164500,408659280,19490,19490,19490,19490,0
|
|
20240926,164400,408659280,19490,19490,19490,19490,0
|
|
20240926,164300,408659280,19490,19490,19490,19490,0
|
|
20240926,164200,408659280,19490,19490,19490,19490,0
|
|
20240926,164100,408659280,19490,19490,19490,19490,0
|
|
20240926,164000,408659280,19490,19490,19490,19490,0
|
|
20240926,163900,408659280,19490,19490,19490,19490,0
|
|
20240926,163800,408659280,19490,19490,19490,19490,0
|
|
20240926,163700,408659280,19490,19490,19490,19490,184
|
|
20240926,163600,408659280,19490,19490,19490,19490,0
|
|
20240926,163500,408659280,19490,19490,19490,19490,0
|
|
20240926,163400,408659280,19490,19490,19490,19490,0
|
|
20240926,163300,408659280,19490,19490,19490,19490,0
|
|
20240926,163200,408659280,19490,19490,19490,19490,0
|
|
20240926,163100,408659280,19490,19490,19490,19490,0
|
|
20240926,163000,408659280,19490,19490,19490,19490,0
|
|
20240926,162900,408659280,19490,19490,19490,19490,0
|
|
20240926,162800,408659280,19490,19490,19490,19490,0
|
|
20240926,162700,408659280,19490,19490,19490,19490,0
|
|
20240926,162600,408659280,19490,19490,19490,19490,0
|
|
20240926,162500,408659280,19490,19490,19490,19490,0
|
|
20240926,162400,408659280,19490,19490,19490,19490,0
|
|
20240926,162300,408659280,19490,19490,19490,19490,0
|
|
20240926,162200,408659280,19490,19490,19490,19490,0
|
|
20240926,162100,408659280,19490,19490,19490,19490,0
|
|
20240926,162000,408659280,19490,19490,19490,19490,0
|
|
20240926,161900,408659280,19490,19490,19490,19490,0
|
|
20240926,161800,408659280,19490,19490,19490,19490,0
|
|
20240926,161700,408659280,19490,19490,19490,19490,0
|
|
20240926,161600,408659280,19490,19490,19490,19490,0
|
|
20240926,161500,408659280,19490,19490,19490,19490,0
|
|
20240926,161400,408659280,19490,19490,19490,19490,0
|
|
20240926,161300,408659280,19490,19490,19490,19490,0
|
|
20240926,161200,408659280,19490,19490,19490,19490,0
|
|
20240926,161100,408659280,19490,19490,19490,19490,0
|
|
20240926,161000,408659280,19490,19490,19490,19490,0
|
|
20240926,160900,408659280,19490,19490,19490,19490,0
|
|
20240926,160800,408659280,19490,19490,19490,19490,0
|
|
20240926,160700,408659280,19490,19490,19490,19490,184
|
|
20240926,160600,408659280,19490,19490,19490,19490,0
|
|
20240926,160500,408659280,19490,19490,19490,19490,0
|
|
20240926,160400,408659280,19490,19490,19490,19490,0
|
|
20240926,160300,408659280,19490,19490,19490,19490,0
|
|
20240926,160200,408659280,19490,19490,19490,19490,0
|
|
20240926,160100,408659280,19490,19490,19490,19490,0
|
|
20240926,160000,408659280,19490,19490,19490,19490,0
|
|
20240926,155900,408659280,19490,19490,19490,19490,0
|
|
20240926,155800,408659280,19490,19490,19490,19490,0
|
|
20240926,155700,408659280,19490,19490,19490,19490,0
|
|
20240926,155600,408659280,19490,19490,19490,19490,0
|
|
20240926,155500,408659280,19490,19490,19490,19490,0
|
|
20240926,155400,408659280,19490,19490,19490,19490,0
|
|
20240926,155300,408659280,19490,19490,19490,19490,0
|
|
20240926,155200,408659280,19490,19490,19490,19490,0
|
|
20240926,155100,408659280,19490,19490,19490,19490,0
|
|
20240926,155000,408659280,19490,19490,19490,19490,0
|
|
20240926,154900,408659280,19490,19490,19490,19490,0
|
|
20240926,154800,408659280,19490,19490,19490,19490,0
|
|
20240926,154700,408659280,19490,19490,19490,19490,0
|
|
20240926,154600,408659280,19490,19490,19490,19490,0
|
|
20240926,154500,408659280,19490,19490,19490,19490,0
|
|
20240926,154400,408659280,19490,19490,19490,19490,0
|
|
20240926,154300,408659280,19490,19490,19490,19490,0
|
|
20240926,154200,408659280,19490,19490,19490,19490,0
|
|
20240926,154100,408659280,19490,19490,19490,19490,0
|
|
20240926,154000,408659280,19490,19490,19490,19490,0
|
|
20240926,153900,408659280,19490,19490,19490,19490,0
|
|
20240926,153800,408659280,19490,19490,19490,19490,0
|
|
20240926,153700,408659280,19490,19490,19490,19490,184
|
|
20240926,153600,408659280,19490,19490,19490,19490,0
|
|
20240926,153500,408659280,19490,19490,19490,19490,0
|
|
20240926,153400,408659280,19490,19490,19490,19490,0
|
|
20240926,153300,408659280,19490,19490,19490,19490,0
|
|
20240926,153200,408659280,19490,19490,19490,19490,0
|
|
20240926,153100,408659280,19490,19490,19490,19490,0
|
|
20240926,153000,408659280,19490,19490,19490,19490,184
|
|
20240926,152900,405073120,19460,19460,19460,19460,0
|
|
20240926,152800,405073120,19460,19460,19460,19460,0
|
|
20240926,152700,405073120,19460,19460,19460,19460,0
|
|
20240926,152600,405073120,19460,19460,19460,19460,0
|
|
20240926,152500,405073120,19460,19460,19460,19460,0
|
|
20240926,152400,405073120,19460,19460,19460,19460,0
|
|
20240926,152300,405073120,19460,19460,19460,19460,0
|
|
20240926,152200,405073120,19460,19460,19460,19460,0
|
|
20240926,152100,405073120,19460,19460,19460,19460,0
|
|
20240926,152000,405073120,19460,19460,19460,19460,0
|
|
20240926,151900,405073120,19460,19480,19490,19460,21
|
|
20240926,151800,404663980,19470,19470,19470,19470,3
|
|
20240926,151700,404605570,19480,19480,19480,19480,4
|
|
20240926,151600,404527650,19480,19480,19480,19480,4
|
|
20240926,151500,404449730,19480,19480,19480,19480,0
|
|
20240926,151400,404449730,19480,19490,19490,19480,96
|
|
20240926,151300,402578800,19480,19470,19480,19470,59
|
|
20240926,151200,401429570,19480,19480,19480,19480,0
|
|
20240926,151100,401429570,19480,19480,19480,19480,0
|
|
20240926,151000,401429570,19480,19470,19500,19470,121
|
|
20240926,150900,399072100,19480,19480,19480,19480,34
|
|
20240926,150800,398409780,19470,19480,19480,19470,80
|
|
20240926,150700,396851890,19480,19480,19480,19480,21
|
|
20240926,150600,396442810,19480,19480,19480,19480,22
|
|
20240926,150500,396014250,19480,19470,19490,19470,20
|
|
20240926,150400,395624660,19450,19450,19450,19450,0
|
|
20240926,150300,395624660,19450,19450,19450,19450,27
|
|
20240926,150200,395099510,19450,19450,19450,19450,122
|
|
20240926,150100,392726610,19470,19460,19470,19460,5
|
|
20240926,150000,392629300,19460,19470,19470,19460,42
|
|
20240926,145900,391811690,19470,19470,19470,19470,12
|
|
20240926,145800,391578050,19460,19460,19460,19460,12
|
|
20240926,145700,391344530,19470,19470,19470,19470,7
|
|
20240926,145600,391208240,19480,19470,19480,19470,21
|
|
20240926,145500,390799350,19480,19480,19480,19480,0
|
|
20240926,145400,390799350,19480,19490,19490,19480,90
|
|
20240926,145300,389045360,19490,19500,19500,19490,16
|
|
20240926,145200,388733470,19490,19490,19490,19490,0
|
|
20240926,145100,388733470,19490,19490,19490,19490,6
|
|
20240926,145000,388616530,19490,19510,19510,19490,59
|
|
20240926,144900,387466050,19510,19510,19510,19510,4
|
|
20240926,144800,387388010,19500,19500,19500,19500,0
|
|
20240926,144700,387388010,19500,19500,19500,19500,8
|
|
20240926,144600,387232010,19510,19510,19510,19510,6
|
|
20240926,144500,387114950,19510,19510,19510,19510,2
|
|
20240926,144400,387075930,19500,19500,19500,19500,0
|
|
20240926,144300,387075930,19500,19500,19500,19500,0
|
|
20240926,144200,387075930,19500,19500,19500,19500,0
|
|
20240926,144100,387075930,19500,19500,19500,19500,0
|
|
20240926,144000,387075930,19500,19500,19500,19500,25
|
|
20240926,143900,386588430,19500,19510,19510,19500,22
|
|
20240926,143800,386159390,19510,19510,19510,19510,4
|
|
20240926,143700,386081350,19510,19510,19510,19510,8
|
|
20240926,143600,385925270,19510,19510,19510,19510,7
|
|
20240926,143500,385788700,19510,19510,19510,19510,4
|
|
20240926,143400,385710660,19510,19510,19510,19510,7
|
|
20240926,143300,385574090,19510,19510,19510,19510,7
|
|
20240926,143200,385437520,19510,19510,19510,19510,37
|
|
20240926,143100,384715650,19510,19510,19510,19510,7
|
|
20240926,143000,384579080,19500,19500,19500,19500,0
|
|
20240926,142900,384579080,19500,19510,19510,19500,3
|
|
20240926,142800,384520560,19500,19500,19500,19500,2
|
|
20240926,142700,384481560,19500,19500,19500,19500,0
|
|
20240926,142600,384481560,19500,19500,19500,19500,0
|
|
20240926,142500,384481560,19500,19500,19500,19500,25
|
|
20240926,142400,383994060,19500,19500,19500,19500,3
|
|
20240926,142300,383935560,19490,19490,19490,19490,0
|
|
20240926,142200,383935560,19490,19490,19490,19490,3
|
|
20240926,142100,383877090,19490,19490,19490,19490,3
|
|
20240926,142000,383818620,19510,19480,19510,19480,201
|
|
20240926,141900,379899640,19480,19480,19480,19480,0
|
|
20240926,141800,379899640,19480,19480,19480,19480,0
|
|
20240926,141700,379899640,19480,19480,19480,19480,14
|
|
20240926,141600,379626920,19490,19490,19490,19490,0
|
|
20240926,141500,379626920,19490,19490,19490,19490,3
|
|
20240926,141400,379568450,19490,19490,19490,19490,4
|
|
20240926,141300,379490490,19490,19490,19490,19490,0
|
|
20240926,141200,379490490,19490,19490,19490,19490,0
|
|
20240926,141100,379490490,19490,19490,19490,19490,0
|
|
20240926,141000,379490490,19490,19500,19500,19490,73
|
|
20240926,140900,378067710,19500,19500,19500,19500,6
|
|
20240926,140800,377950710,19500,19500,19500,19500,4
|
|
20240926,140700,377872710,19500,19500,19500,19500,6
|
|
20240926,140600,377755710,19500,19500,19500,19500,4
|
|
20240926,140500,377677710,19500,19500,19500,19500,4
|
|
20240926,140400,377599710,19500,19500,19500,19500,0
|
|
20240926,140300,377599710,19500,19500,19500,19500,0
|
|
20240926,140200,377599710,19500,19500,19500,19500,14
|
|
20240926,140100,377326710,19500,19500,19500,19500,0
|
|
20240926,140000,377326710,19500,19500,19500,19500,150
|
|
20240926,135900,374401710,19510,19510,19510,19510,75
|
|
20240926,135800,372938460,19510,19520,19520,19510,44
|
|
20240926,135700,372079600,19510,19510,19510,19510,0
|
|
20240926,135600,372079600,19510,19510,19510,19510,4
|
|
20240926,135500,372001560,19510,19520,19520,19510,21
|
|
20240926,135400,371591800,19520,19520,19520,19520,6
|
|
20240926,135300,371474680,19520,19520,19520,19520,9
|
|
20240926,135200,371299000,19530,19530,19530,19530,5
|
|
20240926,135100,371201350,19530,19530,19530,19530,0
|
|
20240926,135000,371201350,19530,19540,19540,19530,43
|
|
20240926,134900,370361490,19530,19540,19540,19530,9
|
|
20240926,134800,370185670,19540,19540,19540,19540,0
|
|
20240926,134700,370185670,19540,19530,19540,19530,7
|
|
20240926,134600,370048900,19500,19500,19500,19500,0
|
|
20240926,134500,370048900,19500,19520,19520,19500,2
|
|
20240926,134400,370009880,19510,19490,19510,19490,117
|
|
20240926,134300,367729220,19490,19490,19490,19490,0
|
|
20240926,134200,367729220,19490,19480,19490,19480,9
|
|
20240926,134100,367553830,19470,19470,19470,19470,0
|
|
20240926,134000,367553830,19470,19470,19470,19470,4
|
|
20240926,133900,367475950,19480,19460,19480,19460,388
|
|
20240926,133800,359924070,19460,19460,19460,19460,24
|
|
20240926,133700,359457030,19460,19460,19460,19460,0
|
|
20240926,133600,359457030,19460,19450,19460,19440,599
|
|
20240926,133500,347802960,19450,19450,19450,19450,0
|
|
20240926,133400,347802960,19450,19440,19450,19440,8
|
|
20240926,133300,347647380,19450,19450,19450,19450,10
|
|
20240926,133200,347452880,19450,19450,19450,19450,0
|
|
20240926,133100,347452880,19450,19450,19450,19450,5
|
|
20240926,133000,347355630,19450,19450,19450,19450,11
|
|
20240926,132900,347141680,19450,19440,19450,19440,165
|
|
20240926,132800,343932690,19430,19430,19430,19430,30
|
|
20240926,132700,343349790,19430,19430,19430,19430,0
|
|
20240926,132600,343349790,19430,19430,19430,19430,10
|
|
20240926,132500,343155490,19430,19430,19430,19430,80
|
|
20240926,132400,341601090,19440,19440,19440,19440,0
|
|
20240926,132300,341601090,19440,19430,19440,19430,37
|
|
20240926,132200,340882120,19430,19430,19430,19430,1
|
|
20240926,132100,340862690,19420,19420,19420,19420,23
|
|
20240926,132000,340416030,19420,19390,19420,19380,1550
|
|
20240926,131900,310346830,19380,19380,19380,19380,0
|
|
20240926,131800,310346830,19380,19380,19380,19380,0
|
|
20240926,131700,310346830,19380,19380,19380,19380,0
|
|
20240926,131600,310346830,19380,19380,19380,19380,21
|
|
20240926,131500,309939850,19390,19390,19390,19390,1
|
|
20240926,131400,309920460,19370,19380,19390,19370,145
|
|
20240926,131300,307110370,19380,19380,19380,19380,1
|
|
20240926,131200,307090990,19370,19370,19370,19370,0
|
|
20240926,131100,307090990,19370,19370,19370,19370,104
|
|
20240926,131000,305076510,19370,19370,19370,19370,1
|
|
20240926,130900,305057140,19360,19360,19360,19360,0
|
|
20240926,130800,305057140,19360,19360,19360,19360,40
|
|
20240926,130700,304282740,19360,19360,19360,19360,0
|
|
20240926,130600,304282740,19360,19360,19360,19360,65
|
|
20240926,130500,303024340,19360,19360,19360,19360,28
|
|
20240926,130400,302482260,19360,19360,19360,19360,0
|
|
20240926,130300,302482260,19360,19360,19360,19360,2
|
|
20240926,130200,302443540,19350,19350,19350,19350,0
|
|
20240926,130100,302443540,19350,19350,19350,19350,0
|
|
20240926,130000,302443540,19350,19350,19350,19350,100
|
|
20240926,125900,300508540,19360,19360,19360,19360,0
|
|
20240926,125800,300508540,19360,19350,19360,19350,5
|
|
20240926,125700,300411780,19360,19360,19360,19360,4
|
|
20240926,125600,300334340,19360,19360,19360,19360,0
|
|
20240926,125500,300334340,19360,19360,19360,19360,0
|
|
20240926,125400,300334340,19360,19360,19360,19360,0
|
|
20240926,125300,300334340,19360,19360,19360,19360,0
|
|
20240926,125200,300334340,19360,19360,19360,19360,1
|
|
20240926,125100,300314980,19340,19340,19340,19340,0
|
|
20240926,125000,300314980,19340,19340,19340,19340,129
|
|
20240926,124900,297820120,19360,19360,19360,19360,0
|
|
20240926,124800,297820120,19360,19340,19360,19340,3
|
|
20240926,124700,297762080,19350,19330,19350,19330,70
|
|
20240926,124600,296407660,19330,19330,19330,19330,50
|
|
20240926,124500,295441160,19330,19330,19330,19330,50
|
|
20240926,124400,294474660,19330,19330,19330,19330,0
|
|
20240926,124300,294474660,19330,19330,19330,19330,0
|
|
20240926,124200,294474660,19330,19330,19330,19330,8
|
|
20240926,124100,294320020,19350,19350,19350,19350,0
|
|
20240926,124000,294320020,19350,19350,19350,19350,0
|
|
20240926,123900,294320020,19350,19340,19350,19340,28
|
|
20240926,123800,293778350,19340,19320,19340,19320,698
|
|
20240926,123700,280284510,19330,19320,19330,19310,233
|
|
20240926,123600,275781250,19330,19320,19330,19320,20
|
|
20240926,123500,275394750,19330,19330,19330,19330,0
|
|
20240926,123400,275394750,19330,19330,19330,19330,0
|
|
20240926,123300,275394750,19330,19330,19330,19330,0
|
|
20240926,123200,275394750,19330,19330,19330,19330,86
|
|
20240926,123100,273732370,19310,19310,19310,19310,0
|
|
20240926,123000,273732370,19310,19310,19310,19310,6
|
|
20240926,122900,273616510,19320,19320,19320,19320,11
|
|
20240926,122800,273403990,19330,19330,19330,19330,0
|
|
20240926,122700,273403990,19330,19330,19330,19330,0
|
|
20240926,122600,273403990,19330,19330,19330,19330,0
|
|
20240926,122500,273403990,19330,19330,19330,19330,1
|
|
20240926,122400,273384660,19310,19320,19320,19310,77
|
|
20240926,122300,271897530,19320,19320,19320,19320,6
|
|
20240926,122200,271781610,19320,19320,19320,19320,0
|
|
20240926,122100,271781610,19320,19320,19320,19320,21
|
|
20240926,122000,271375890,19320,19320,19320,19320,4
|
|
20240926,121900,271298610,19320,19320,19320,19320,8
|
|
20240926,121800,271144050,19320,19320,19320,19320,0
|
|
20240926,121700,271144050,19320,19320,19320,19320,8
|
|
20240926,121600,270989490,19320,19320,19320,19320,0
|
|
20240926,121500,270989490,19320,19320,19320,19320,20
|
|
20240926,121400,270603090,19320,19320,19320,19320,8
|
|
20240926,121300,270448530,19320,19320,19320,19320,0
|
|
20240926,121200,270448530,19320,19320,19320,19320,8
|
|
20240926,121100,270293970,19330,19330,19330,19330,1
|
|
20240926,121000,270274640,19320,19320,19320,19320,8
|
|
20240926,120900,270120080,19320,19320,19320,19320,5
|
|
20240926,120800,270023480,19320,19320,19320,19320,8
|
|
20240926,120700,269868920,19320,19320,19320,19320,0
|
|
20240926,120600,269868920,19320,19320,19320,19320,12
|
|
20240926,120500,269637080,19320,19320,19320,19320,0
|
|
20240926,120400,269637080,19320,19320,19320,19320,0
|
|
20240926,120300,269637080,19320,19320,19320,19320,0
|
|
20240926,120200,269637080,19320,19320,19320,19320,32
|
|
20240926,120100,269018840,19320,19320,19320,19320,0
|
|
20240926,120000,269018840,19320,19320,19320,19320,0
|
|
20240926,115900,269018840,19320,19310,19330,19310,53
|
|
20240926,115800,267994850,19310,19310,19310,19310,0
|
|
20240926,115700,267994850,19310,19310,19310,19310,0
|
|
20240926,115600,267994850,19310,19310,19310,19310,0
|
|
20240926,115500,267994850,19310,19310,19310,19310,1
|
|
20240926,115400,267975540,19310,19320,19320,19310,202
|
|
20240926,115300,264074820,19330,19330,19330,19330,10
|
|
20240926,115200,263881520,19330,19330,19330,19330,0
|
|
20240926,115100,263881520,19330,19330,19330,19330,72
|
|
20240926,115000,262489760,19330,19330,19330,19330,0
|
|
20240926,114900,262489760,19330,19330,19330,19330,0
|
|
20240926,114800,262489760,19330,19330,19330,19330,0
|
|
20240926,114700,262489760,19330,19330,19330,19330,3
|
|
20240926,114600,262431770,19330,19330,19330,19330,1
|
|
20240926,114500,262412440,19340,19340,19340,19340,11
|
|
20240926,114400,262199700,19330,19330,19330,19330,2
|
|
20240926,114300,262161040,19330,19330,19330,19330,1
|
|
20240926,114200,262141710,19340,19340,19340,19340,0
|
|
20240926,114100,262141710,19340,19340,19340,19340,0
|
|
20240926,114000,262141710,19340,19340,19340,19340,84
|
|
20240926,113900,260517150,19350,19350,19350,19340,14
|
|
20240926,113800,260246260,19340,19340,19350,19340,230
|
|
20240926,113700,255798050,19340,19340,19340,19340,9
|
|
20240926,113600,255623990,19340,19340,19340,19340,66
|
|
20240926,113500,254347550,19330,19330,19330,19330,1
|
|
20240926,113400,254328220,19330,19330,19340,19330,28
|
|
20240926,113300,253786800,19330,19330,19330,19330,2
|
|
20240926,113200,253748140,19320,19320,19320,19320,0
|
|
20240926,113100,253748140,19320,19320,19320,19320,34
|
|
20240926,113000,253091260,19320,19320,19320,19320,1
|
|
20240926,112900,253071940,19310,19310,19310,19310,0
|
|
20240926,112800,253071940,19310,19300,19310,19300,128
|
|
20240926,112700,250600390,19300,19290,19300,19290,26
|
|
20240926,112600,250098660,19290,19290,19290,19290,0
|
|
20240926,112500,250098660,19290,19290,19290,19290,2
|
|
20240926,112400,250060080,19290,19290,19290,19290,2
|
|
20240926,112300,250021500,19280,19280,19280,19280,0
|
|
20240926,112200,250021500,19280,19280,19280,19280,20
|
|
20240926,112100,249635900,19280,19280,19280,19280,13
|
|
20240926,112000,249385260,19280,19280,19280,19280,18
|
|
20240926,111900,249038220,19280,19280,19280,19280,0
|
|
20240926,111800,249038220,19280,19280,19280,19280,13
|
|
20240926,111700,248787580,19260,19260,19260,19260,0
|
|
20240926,111600,248787580,19260,19260,19260,19260,0
|
|
20240926,111500,248787580,19260,19260,19260,19260,0
|
|
20240926,111400,248787580,19260,19260,19260,19260,0
|
|
20240926,111300,248787580,19260,19260,19260,19260,0
|
|
20240926,111200,248787580,19260,19260,19260,19260,0
|
|
20240926,111100,248787580,19260,19260,19260,19260,0
|
|
20240926,111000,248787580,19260,19260,19260,19260,0
|
|
20240926,110900,248787580,19260,19260,19260,19260,0
|
|
20240926,110800,248787580,19260,19260,19260,19260,0
|
|
20240926,110700,248787580,19260,19270,19270,19260,211
|
|
20240926,110600,244722130,19280,19280,19280,19280,0
|
|
20240926,110500,244722130,19280,19280,19280,19280,0
|
|
20240926,110400,244722130,19280,19280,19280,19280,132
|
|
20240926,110300,242177170,19300,19300,19300,19300,0
|
|
20240926,110200,242177170,19300,19300,19300,19300,4
|
|
20240926,110100,242099970,19280,19280,19280,19280,44
|
|
20240926,110000,241251650,19300,19300,19300,19300,11
|
|
20240926,105900,241039350,19280,19280,19280,19280,0
|
|
20240926,105800,241039350,19280,19280,19280,19280,0
|
|
20240926,105700,241039350,19280,19280,19280,19280,0
|
|
20240926,105600,241039350,19280,19280,19290,19280,122
|
|
20240926,105500,238687070,19280,19260,19280,19260,3
|
|
20240926,105400,238629250,19280,19280,19280,19280,1
|
|
20240926,105300,238609970,19280,19280,19290,19270,182
|
|
20240926,105200,235099850,19280,19280,19280,19280,0
|
|
20240926,105100,235099850,19280,19280,19280,19280,11
|
|
20240926,105000,234887770,19280,19280,19280,19280,2
|
|
20240926,104900,234849210,19280,19280,19280,19280,0
|
|
20240926,104800,234849210,19280,19280,19280,19280,0
|
|
20240926,104700,234849210,19280,19280,19280,19280,11
|
|
20240926,104600,234637130,19280,19280,19280,19280,2
|
|
20240926,104500,234598570,19280,19280,19280,19280,0
|
|
20240926,104400,234598570,19280,19280,19280,19280,17
|
|
20240926,104300,234270810,19280,19280,19280,19280,2
|
|
20240926,104200,234232250,19280,19280,19280,19280,11
|
|
20240926,104100,234020170,19280,19280,19280,19280,0
|
|
20240926,104000,234020170,19280,19280,19280,19280,14
|
|
20240926,103900,233750250,19280,19280,19280,19280,0
|
|
20240926,103800,233750250,19280,19280,19280,19280,2
|
|
20240926,103700,233711690,19270,19270,19270,19270,0
|
|
20240926,103600,233711690,19270,19270,19270,19270,2
|
|
20240926,103500,233673150,19270,19260,19270,19250,49
|
|
20240926,103400,232729360,19260,19240,19260,19240,1339
|
|
20240926,103300,206953210,19250,19240,19250,19240,246
|
|
20240926,103200,202217750,19240,19240,19250,19240,301
|
|
20240926,103100,196423520,19240,19240,19240,19240,526
|
|
20240926,103000,186303280,19240,19230,19240,19230,116
|
|
20240926,102900,184072540,19240,19240,19240,19230,71
|
|
20240926,102800,182706700,19260,19260,19260,19260,2
|
|
20240926,102700,182668180,19250,19270,19270,19250,500
|
|
20240926,102600,173039480,19270,19310,19310,19270,71
|
|
20240926,102500,171670610,19310,19310,19310,19310,13
|
|
20240926,102400,171419580,19310,19310,19310,19310,0
|
|
20240926,102300,171419580,19310,19310,19310,19310,0
|
|
20240926,102200,171419580,19310,19310,19310,19310,11
|
|
20240926,102100,171207170,19300,19290,19300,19290,131
|
|
20240926,102000,168679140,19280,19280,19280,19280,0
|
|
20240926,101900,168679140,19280,19280,19280,19280,13
|
|
20240926,101800,168428500,19280,19280,19280,19280,0
|
|
20240926,101700,168428500,19280,19280,19280,19280,12
|
|
20240926,101600,168197140,19280,19280,19280,19280,1
|
|
20240926,101500,168177860,19280,19260,19280,19260,468
|
|
20240926,101400,159162280,19260,19260,19260,19260,0
|
|
20240926,101300,159162280,19260,19260,19260,19260,105
|
|
20240926,101200,157139980,19260,19250,19260,19250,675
|
|
20240926,101100,144145420,19250,19250,19250,19250,0
|
|
20240926,101000,144145420,19250,19250,19250,19250,2
|
|
20240926,100900,144106920,19250,19250,19250,19250,0
|
|
20240926,100800,144106920,19250,19250,19250,19250,11
|
|
20240926,100700,143895170,19250,19250,19260,19250,91
|
|
20240926,100600,142142530,19260,19220,19270,19220,1778
|
|
20240926,100500,107941790,19220,19220,19220,19220,107
|
|
20240926,100400,105885250,19220,19220,19220,19220,5
|
|
20240926,100300,105789150,19220,19210,19220,19210,3
|
|
20240926,100200,105731500,19210,19220,19220,19210,264
|
|
20240926,100100,100659990,19220,19220,19220,19220,13
|
|
20240926,100000,100410130,19210,19220,19220,19210,12
|
|
20240926,095900,100179500,19220,19220,19220,19220,0
|
|
20240926,095800,100179500,19220,19220,19220,19220,2
|
|
20240926,095700,100141060,19210,19220,19220,19210,50
|
|
20240926,095600,99180490,19220,19220,19220,19220,13
|
|
20240926,095500,98930630,19220,19220,19220,19220,0
|
|
20240926,095400,98930630,19220,19220,19220,19210,14
|
|
20240926,095300,98661560,19210,19210,19210,19210,0
|
|
20240926,095200,98661560,19210,19210,19210,19210,2
|
|
20240926,095100,98623140,19210,19220,19220,19210,14
|
|
20240926,095000,98354070,19210,19210,19210,19210,0
|
|
20240926,094900,98354070,19210,19220,19220,19210,12
|
|
20240926,094800,98123440,19210,19220,19220,19210,412
|
|
20240926,094700,90208210,19220,19220,19220,19220,11
|
|
20240926,094600,89996790,19240,19240,19240,19240,0
|
|
20240926,094500,89996790,19240,19220,19240,19220,97
|
|
20240926,094400,88130680,19210,19210,19210,19210,380
|
|
20240926,094300,80830880,19220,19220,19220,19220,0
|
|
20240926,094200,80830880,19220,19210,19220,19210,49
|
|
20240926,094100,79889570,19210,19210,19210,19210,321
|
|
20240926,094000,73723160,19210,19210,19210,19210,1000
|
|
20240926,093900,54513160,19220,19210,19220,19210,98
|
|
20240926,093800,52630460,19210,19210,19210,19210,0
|
|
20240926,093700,52630460,19210,19210,19210,19210,2
|
|
20240926,093600,52592040,19210,19210,19210,19210,0
|
|
20240926,093500,52592040,19210,19210,19210,19210,0
|
|
20240926,093400,52592040,19210,19210,19210,19210,3
|
|
20240926,093300,52534410,19200,19200,19200,19200,0
|
|
20240926,093200,52534410,19200,19200,19200,19200,68
|
|
20240926,093100,51228810,19200,19190,19200,19190,10
|
|
20240926,093000,51036870,19190,19190,19190,19190,0
|
|
20240926,092900,51036870,19190,19200,19200,19190,107
|
|
20240926,092800,48983520,19200,19200,19200,19200,0
|
|
20240926,092700,48983520,19200,19200,19200,19200,20
|
|
20240926,092600,48599520,19200,19200,19200,19200,1
|
|
20240926,092500,48580320,19190,19190,19190,19190,100
|
|
20240926,092400,46661320,19180,19180,19180,19180,0
|
|
20240926,092300,46661320,19180,19180,19180,19180,19
|
|
20240926,092200,46296900,19180,19180,19180,19180,12
|
|
20240926,092100,46066740,19190,19190,19190,19190,12
|
|
20240926,092000,45836460,19190,19180,19190,19180,131
|
|
20240926,091900,43323710,19170,19230,19230,19170,1250
|
|
20240926,091800,19316760,19230,19230,19230,19230,0
|
|
20240926,091700,19316760,19230,19230,19230,19230,0
|
|
20240926,091600,19316760,19230,19230,19230,19230,1
|
|
20240926,091500,19297530,19250,19250,19250,19250,0
|
|
20240926,091400,19297530,19250,19250,19250,19250,0
|
|
20240926,091300,19297530,19250,19250,19250,19250,0
|
|
20240926,091200,19297530,19250,19220,19250,19220,360
|
|
20240926,091100,12374500,19220,19220,19220,19220,21
|
|
20240926,091000,11970880,19250,19210,19250,19210,181
|
|
20240926,090900,8489990,19230,19230,19230,19230,61
|
|
20240926,090800,7316960,19230,19230,19230,19230,47
|
|
20240926,090700,6413150,19230,19250,19250,19230,8
|
|
20240926,090600,6259290,19220,19220,19220,19220,4
|
|
20240926,090500,6182410,19120,19120,19120,19120,0
|
|
20240926,090400,6182410,19120,19120,19120,19120,0
|
|
20240926,090300,6182410,19120,19120,19120,19120,0
|
|
20240926,090200,6182410,19120,19120,19120,19120,0
|
|
20240926,090100,6182410,19120,19210,19210,19120,251
|
|
20240926,090000,1363510,19260,19200,19270,19200,71
|