600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185700,351284350,18730,18730,18730,18730,498
|
|
20240924,185600,351284350,18730,18730,18730,18730,0
|
|
20240924,185500,351284350,18730,18730,18730,18730,0
|
|
20240924,185400,351284350,18730,18730,18730,18730,0
|
|
20240924,185300,351284350,18730,18730,18730,18730,0
|
|
20240924,185200,351284350,18730,18730,18730,18730,0
|
|
20240924,185100,351284350,18730,18730,18730,18730,0
|
|
20240924,185000,351284350,18730,18730,18730,18730,0
|
|
20240924,184900,351284350,18730,18730,18730,18730,0
|
|
20240924,184800,351284350,18730,18730,18730,18730,0
|
|
20240924,184700,351284350,18730,18730,18730,18730,0
|
|
20240924,184600,351284350,18730,18730,18730,18730,0
|
|
20240924,184500,351284350,18730,18730,18730,18730,0
|
|
20240924,184400,351284350,18730,18730,18730,18730,0
|
|
20240924,184300,351284350,18730,18730,18730,18730,0
|
|
20240924,184200,351284350,18730,18730,18730,18730,0
|
|
20240924,184100,351284350,18730,18730,18730,18730,0
|
|
20240924,184000,351284350,18730,18730,18730,18730,0
|
|
20240924,183900,351284350,18730,18730,18730,18730,0
|
|
20240924,183800,351284350,18730,18730,18730,18730,0
|
|
20240924,183700,351284350,18730,18730,18730,18730,0
|
|
20240924,183600,351284350,18730,18730,18730,18730,0
|
|
20240924,183500,351284350,18730,18730,18730,18730,0
|
|
20240924,183400,351284350,18730,18730,18730,18730,0
|
|
20240924,183300,351284350,18730,18730,18730,18730,0
|
|
20240924,183200,351284350,18730,18730,18730,18730,0
|
|
20240924,183100,351284350,18730,18730,18730,18730,0
|
|
20240924,183000,351284350,18730,18730,18730,18730,0
|
|
20240924,182900,351284350,18730,18730,18730,18730,0
|
|
20240924,182800,351284350,18730,18730,18730,18730,0
|
|
20240924,182700,351284350,18730,18730,18730,18730,498
|
|
20240924,182600,351284350,18730,18730,18730,18730,0
|
|
20240924,182500,351284350,18730,18730,18730,18730,0
|
|
20240924,182400,351284350,18730,18730,18730,18730,0
|
|
20240924,182300,351284350,18730,18730,18730,18730,0
|
|
20240924,182200,351284350,18730,18730,18730,18730,0
|
|
20240924,182100,351284350,18730,18730,18730,18730,0
|
|
20240924,182000,351284350,18730,18730,18730,18730,0
|
|
20240924,181900,351284350,18730,18730,18730,18730,0
|
|
20240924,181800,351284350,18730,18730,18730,18730,0
|
|
20240924,181700,351284350,18730,18730,18730,18730,0
|
|
20240924,181600,351284350,18730,18730,18730,18730,0
|
|
20240924,181500,351284350,18730,18730,18730,18730,0
|
|
20240924,181400,351284350,18730,18730,18730,18730,0
|
|
20240924,181300,351284350,18730,18730,18730,18730,0
|
|
20240924,181200,351284350,18730,18730,18730,18730,0
|
|
20240924,181100,351284350,18730,18730,18730,18730,0
|
|
20240924,181000,351284350,18730,18730,18730,18730,0
|
|
20240924,180900,351284350,18730,18730,18730,18730,0
|
|
20240924,180800,351284350,18730,18730,18730,18730,0
|
|
20240924,180700,351284350,18730,18730,18730,18730,0
|
|
20240924,180600,351284350,18730,18730,18730,18730,0
|
|
20240924,180500,351284350,18730,18730,18730,18730,0
|
|
20240924,180400,351284350,18730,18730,18730,18730,0
|
|
20240924,180300,351284350,18730,18730,18730,18730,0
|
|
20240924,180200,351284350,18730,18730,18730,18730,0
|
|
20240924,180100,351284350,18730,18730,18730,18730,0
|
|
20240924,180000,351284350,18730,18730,18730,18730,0
|
|
20240924,175900,351284350,18730,18730,18730,18730,0
|
|
20240924,175800,351284350,18730,18730,18730,18730,0
|
|
20240924,175700,351284350,18730,18730,18730,18730,498
|
|
20240924,175600,351284350,18730,18730,18730,18730,0
|
|
20240924,175500,351284350,18730,18730,18730,18730,0
|
|
20240924,175400,351284350,18730,18730,18730,18730,0
|
|
20240924,175300,351284350,18730,18730,18730,18730,0
|
|
20240924,175200,351284350,18730,18730,18730,18730,0
|
|
20240924,175100,351284350,18730,18730,18730,18730,0
|
|
20240924,175000,351284350,18730,18730,18730,18730,0
|
|
20240924,174900,351284350,18730,18730,18730,18730,0
|
|
20240924,174800,351284350,18730,18730,18730,18730,0
|
|
20240924,174700,351284350,18730,18730,18730,18730,0
|
|
20240924,174600,351284350,18730,18730,18730,18730,0
|
|
20240924,174500,351284350,18730,18730,18730,18730,0
|
|
20240924,174400,351284350,18730,18730,18730,18730,0
|
|
20240924,174300,351284350,18730,18730,18730,18730,0
|
|
20240924,174200,351284350,18730,18730,18730,18730,0
|
|
20240924,174100,351284350,18730,18730,18730,18730,0
|
|
20240924,174000,351284350,18730,18730,18730,18730,0
|
|
20240924,173900,351284350,18730,18730,18730,18730,0
|
|
20240924,173800,351284350,18730,18730,18730,18730,0
|
|
20240924,173700,351284350,18730,18730,18730,18730,0
|
|
20240924,173600,351284350,18730,18730,18730,18730,0
|
|
20240924,173500,351284350,18730,18730,18730,18730,0
|
|
20240924,173400,351284350,18730,18730,18730,18730,0
|
|
20240924,173300,351284350,18730,18730,18730,18730,0
|
|
20240924,173200,351284350,18730,18730,18730,18730,0
|
|
20240924,173100,351284350,18730,18730,18730,18730,0
|
|
20240924,173000,351284350,18730,18730,18730,18730,0
|
|
20240924,172900,351284350,18730,18730,18730,18730,0
|
|
20240924,172800,351284350,18730,18730,18730,18730,0
|
|
20240924,172700,351284350,18730,18730,18730,18730,498
|
|
20240924,172600,351284350,18730,18730,18730,18730,0
|
|
20240924,172500,351284350,18730,18730,18730,18730,0
|
|
20240924,172400,351284350,18730,18730,18730,18730,0
|
|
20240924,172300,351284350,18730,18730,18730,18730,0
|
|
20240924,172200,351284350,18730,18730,18730,18730,0
|
|
20240924,172100,351284350,18730,18730,18730,18730,0
|
|
20240924,172000,351284350,18730,18730,18730,18730,0
|
|
20240924,171900,351284350,18730,18730,18730,18730,0
|
|
20240924,171800,351284350,18730,18730,18730,18730,0
|
|
20240924,171700,351284350,18730,18730,18730,18730,0
|
|
20240924,171600,351284350,18730,18730,18730,18730,0
|
|
20240924,171500,351284350,18730,18730,18730,18730,0
|
|
20240924,171400,351284350,18730,18730,18730,18730,0
|
|
20240924,171300,351284350,18730,18730,18730,18730,0
|
|
20240924,171200,351284350,18730,18730,18730,18730,0
|
|
20240924,171100,351284350,18730,18730,18730,18730,0
|
|
20240924,171000,351284350,18730,18730,18730,18730,0
|
|
20240924,170900,351284350,18730,18730,18730,18730,0
|
|
20240924,170800,351284350,18730,18730,18730,18730,0
|
|
20240924,170700,351284350,18730,18730,18730,18730,0
|
|
20240924,170600,351284350,18730,18730,18730,18730,0
|
|
20240924,170500,351284350,18730,18730,18730,18730,0
|
|
20240924,170400,351284350,18730,18730,18730,18730,0
|
|
20240924,170300,351284350,18730,18730,18730,18730,0
|
|
20240924,170200,351284350,18730,18730,18730,18730,0
|
|
20240924,170100,351284350,18730,18730,18730,18730,0
|
|
20240924,170000,351284350,18730,18730,18730,18730,0
|
|
20240924,165900,351284350,18730,18730,18730,18730,0
|
|
20240924,165800,351284350,18730,18730,18730,18730,0
|
|
20240924,165700,351284350,18730,18730,18730,18730,498
|
|
20240924,165600,351284350,18730,18730,18730,18730,0
|
|
20240924,165500,351284350,18730,18730,18730,18730,0
|
|
20240924,165400,351284350,18730,18730,18730,18730,0
|
|
20240924,165300,351284350,18730,18730,18730,18730,0
|
|
20240924,165200,351284350,18730,18730,18730,18730,0
|
|
20240924,165100,351284350,18730,18730,18730,18730,0
|
|
20240924,165000,351284350,18730,18730,18730,18730,0
|
|
20240924,164900,351284350,18730,18730,18730,18730,0
|
|
20240924,164800,351284350,18730,18730,18730,18730,0
|
|
20240924,164700,351284350,18730,18730,18730,18730,0
|
|
20240924,164600,351284350,18730,18730,18730,18730,0
|
|
20240924,164500,351284350,18730,18730,18730,18730,0
|
|
20240924,164400,351284350,18730,18730,18730,18730,0
|
|
20240924,164300,351284350,18730,18730,18730,18730,0
|
|
20240924,164200,351284350,18730,18730,18730,18730,0
|
|
20240924,164100,351284350,18730,18730,18730,18730,0
|
|
20240924,164000,351284350,18730,18730,18730,18730,0
|
|
20240924,163900,351284350,18730,18730,18730,18730,0
|
|
20240924,163800,351284350,18730,18730,18730,18730,0
|
|
20240924,163700,351284350,18730,18730,18730,18730,0
|
|
20240924,163600,351284350,18730,18730,18730,18730,0
|
|
20240924,163500,351284350,18730,18730,18730,18730,0
|
|
20240924,163400,351284350,18730,18730,18730,18730,0
|
|
20240924,163300,351284350,18730,18730,18730,18730,0
|
|
20240924,163200,351284350,18730,18730,18730,18730,0
|
|
20240924,163100,351284350,18730,18730,18730,18730,0
|
|
20240924,163000,351284350,18730,18730,18730,18730,0
|
|
20240924,162900,351284350,18730,18730,18730,18730,0
|
|
20240924,162800,351284350,18730,18730,18730,18730,0
|
|
20240924,162700,351284350,18730,18730,18730,18730,498
|
|
20240924,162600,351284350,18730,18730,18730,18730,0
|
|
20240924,162500,351284350,18730,18730,18730,18730,0
|
|
20240924,162400,351284350,18730,18730,18730,18730,0
|
|
20240924,162300,351284350,18730,18730,18730,18730,0
|
|
20240924,162200,351284350,18730,18730,18730,18730,0
|
|
20240924,162100,351284350,18730,18730,18730,18730,0
|
|
20240924,162000,351284350,18730,18730,18730,18730,0
|
|
20240924,161900,351284350,18730,18730,18730,18730,0
|
|
20240924,161800,351284350,18730,18730,18730,18730,0
|
|
20240924,161700,351284350,18730,18730,18730,18730,0
|
|
20240924,161600,351284350,18730,18730,18730,18730,0
|
|
20240924,161500,351284350,18730,18730,18730,18730,0
|
|
20240924,161400,351284350,18730,18730,18730,18730,0
|
|
20240924,161300,351284350,18730,18730,18730,18730,0
|
|
20240924,161200,351284350,18730,18730,18730,18730,0
|
|
20240924,161100,351284350,18730,18730,18730,18730,0
|
|
20240924,161000,351284350,18730,18730,18730,18730,0
|
|
20240924,160900,351284350,18730,18730,18730,18730,0
|
|
20240924,160800,351284350,18730,18730,18730,18730,0
|
|
20240924,160700,351284350,18730,18730,18730,18730,0
|
|
20240924,160600,351284350,18730,18730,18730,18730,0
|
|
20240924,160500,351284350,18730,18730,18730,18730,0
|
|
20240924,160400,351284350,18730,18730,18730,18730,0
|
|
20240924,160300,351284350,18730,18730,18730,18730,0
|
|
20240924,160200,351284350,18730,18730,18730,18730,0
|
|
20240924,160100,351284350,18730,18730,18730,18730,0
|
|
20240924,160000,351284350,18730,18730,18730,18730,0
|
|
20240924,155900,351284350,18730,18730,18730,18730,0
|
|
20240924,155800,351284350,18730,18730,18730,18730,0
|
|
20240924,155700,351284350,18730,18730,18730,18730,498
|
|
20240924,155600,351284350,18730,18730,18730,18730,0
|
|
20240924,155500,351284350,18730,18730,18730,18730,0
|
|
20240924,155400,351284350,18730,18730,18730,18730,0
|
|
20240924,155300,351284350,18730,18730,18730,18730,0
|
|
20240924,155200,351284350,18730,18730,18730,18730,0
|
|
20240924,155100,351284350,18730,18730,18730,18730,0
|
|
20240924,155000,351284350,18730,18730,18730,18730,0
|
|
20240924,154900,351284350,18730,18730,18730,18730,0
|
|
20240924,154800,351284350,18730,18730,18730,18730,0
|
|
20240924,154700,351284350,18730,18730,18730,18730,0
|
|
20240924,154600,351284350,18730,18730,18730,18730,0
|
|
20240924,154500,351284350,18730,18730,18730,18730,0
|
|
20240924,154400,351284350,18730,18730,18730,18730,0
|
|
20240924,154300,351284350,18730,18730,18730,18730,0
|
|
20240924,154200,351284350,18730,18730,18730,18730,0
|
|
20240924,154100,351284350,18730,18730,18730,18730,0
|
|
20240924,154000,351284350,18730,18730,18730,18730,0
|
|
20240924,153900,351284350,18730,18730,18730,18730,0
|
|
20240924,153800,351284350,18730,18730,18730,18730,0
|
|
20240924,153700,351284350,18730,18730,18730,18730,0
|
|
20240924,153600,351284350,18730,18730,18730,18730,0
|
|
20240924,153500,351284350,18730,18730,18730,18730,0
|
|
20240924,153400,351284350,18730,18730,18730,18730,0
|
|
20240924,153300,351284350,18730,18730,18730,18730,0
|
|
20240924,153200,351284350,18730,18730,18730,18730,0
|
|
20240924,153100,351284350,18730,18730,18730,18730,0
|
|
20240924,153000,351284350,18730,18730,18730,18730,498
|
|
20240924,152900,341956810,18730,18730,18730,18730,0
|
|
20240924,152800,341956810,18730,18730,18730,18730,0
|
|
20240924,152700,341956810,18730,18730,18730,18730,0
|
|
20240924,152600,341956810,18730,18730,18730,18730,0
|
|
20240924,152500,341956810,18730,18730,18730,18730,0
|
|
20240924,152400,341956810,18730,18730,18730,18730,0
|
|
20240924,152300,341956810,18730,18730,18730,18730,0
|
|
20240924,152200,341956810,18730,18730,18730,18730,0
|
|
20240924,152100,341956810,18730,18730,18730,18730,0
|
|
20240924,152000,341956810,18730,18730,18730,18730,0
|
|
20240924,151900,341956810,18730,18760,18760,18730,97
|
|
20240924,151800,340139400,18760,18720,18760,18720,118
|
|
20240924,151700,337930040,18760,18760,18760,18760,31
|
|
20240924,151600,337348480,18760,18760,18760,18760,8
|
|
20240924,151500,337198400,18720,18740,18740,18710,90
|
|
20240924,151400,335513880,18760,18760,18760,18760,5
|
|
20240924,151300,335420080,18760,18760,18760,18760,10
|
|
20240924,151200,335232480,18760,18760,18760,18760,10
|
|
20240924,151100,335044880,18760,18750,18760,18750,49
|
|
20240924,151000,334126110,18750,18750,18750,18750,2
|
|
20240924,150900,334088610,18750,18760,18760,18750,49
|
|
20240924,150800,333169700,18760,18760,18760,18760,4
|
|
20240924,150700,333094660,18760,18760,18760,18760,0
|
|
20240924,150600,333094660,18760,18760,18760,18760,20
|
|
20240924,150500,332719460,18760,18760,18760,18760,14
|
|
20240924,150400,332456820,18760,18760,18760,18760,10
|
|
20240924,150300,332269220,18750,18760,18760,18750,216
|
|
20240924,150200,328217120,18760,18750,18760,18750,94
|
|
20240924,150100,326453980,18760,18760,18760,18760,5
|
|
20240924,150000,326360180,18760,18770,18770,18750,131
|
|
20240924,145900,323902850,18770,18770,18770,18770,34
|
|
20240924,145800,323264670,18770,18770,18770,18770,5
|
|
20240924,145700,323170820,18770,18770,18770,18770,10
|
|
20240924,145600,322983120,18770,18770,18770,18770,5
|
|
20240924,145500,322889270,18770,18770,18770,18770,4
|
|
20240924,145400,322814190,18770,18770,18770,18770,5
|
|
20240924,145300,322720340,18770,18770,18770,18770,5
|
|
20240924,145200,322626490,18770,18770,18770,18770,5
|
|
20240924,145100,322532640,18770,18770,18770,18770,5
|
|
20240924,145000,322438790,18770,18770,18770,18770,10
|
|
20240924,144900,322251090,18770,18770,18770,18770,17
|
|
20240924,144800,321932000,18770,18770,18770,18770,5
|
|
20240924,144700,321838150,18770,18770,18770,18770,11
|
|
20240924,144600,321631680,18770,18770,18770,18770,5
|
|
20240924,144500,321537830,18770,18770,18770,18770,5
|
|
20240924,144400,321443980,18770,18770,18770,18770,5
|
|
20240924,144300,321350130,18780,18780,18780,18760,26
|
|
20240924,144200,320862150,18780,18780,18780,18780,5
|
|
20240924,144100,320768250,18780,18780,18780,18780,10
|
|
20240924,144000,320580450,18780,18780,18780,18780,10
|
|
20240924,143900,320392650,18780,18780,18780,18780,5
|
|
20240924,143800,320298750,18760,18760,18760,18760,0
|
|
20240924,143700,320298750,18760,18770,18770,18760,91
|
|
20240924,143600,318590790,18780,18780,18780,18780,2
|
|
20240924,143500,318553230,18770,18780,18780,18770,11
|
|
20240924,143400,318346680,18770,18770,18770,18770,82
|
|
20240924,143300,316807540,18770,18760,18770,18760,170
|
|
20240924,143200,313617040,18770,18770,18770,18770,110
|
|
20240924,143100,311552340,18770,18770,18770,18770,82
|
|
20240924,143000,310013200,18760,18760,18760,18760,24
|
|
20240924,142900,309562960,18760,18760,18760,18760,20
|
|
20240924,142800,309187760,18760,18760,18760,18760,5
|
|
20240924,142700,309093960,18730,18730,18730,18730,0
|
|
20240924,142600,309093960,18730,18760,18760,18730,172
|
|
20240924,142500,305867600,18760,18760,18760,18760,30
|
|
20240924,142400,305304800,18760,18760,18760,18760,5
|
|
20240924,142300,305211000,18760,18760,18760,18760,5
|
|
20240924,142200,305117200,18760,18760,18760,18760,10
|
|
20240924,142100,304929600,18760,18760,18760,18760,5
|
|
20240924,142000,304835800,18760,18760,18760,18760,5
|
|
20240924,141900,304742000,18760,18760,18760,18760,5
|
|
20240924,141800,304648200,18760,18760,18760,18760,5
|
|
20240924,141700,304554400,18760,18760,18760,18760,5
|
|
20240924,141600,304460600,18760,18760,18760,18760,15
|
|
20240924,141500,304179200,18760,18760,18760,18760,10
|
|
20240924,141400,303991600,18760,18760,18760,18760,5
|
|
20240924,141300,303897800,18760,18760,18760,18760,8
|
|
20240924,141200,303747720,18760,18760,18760,18760,5
|
|
20240924,141100,303653920,18760,18760,18760,18760,5
|
|
20240924,141000,303560120,18760,18770,18770,18760,11
|
|
20240924,140900,303353710,18760,18760,18760,18760,135
|
|
20240924,140800,300821110,18730,18730,18730,18730,353
|
|
20240924,140700,294209420,18730,18730,18730,18730,175
|
|
20240924,140600,290931670,18730,18730,18730,18730,30
|
|
20240924,140500,290369770,18760,18760,18760,18760,5
|
|
20240924,140400,290275970,18760,18760,18760,18760,25
|
|
20240924,140300,289806970,18760,18760,18760,18760,5
|
|
20240924,140200,289713170,18760,18760,18760,18760,5
|
|
20240924,140100,289619370,18760,18760,18760,18760,15
|
|
20240924,140000,289337970,18760,18760,18760,18760,10
|
|
20240924,135900,289150370,18760,18760,18760,18760,5
|
|
20240924,135800,289056570,18730,18730,18730,18730,0
|
|
20240924,135700,289056570,18730,18730,18730,18730,0
|
|
20240924,135600,289056570,18730,18730,18730,18730,6
|
|
20240924,135500,288944190,18730,18760,18760,18730,419
|
|
20240924,135400,281086420,18760,18760,18760,18760,0
|
|
20240924,135300,281086420,18760,18770,18770,18760,6
|
|
20240924,135200,280973810,18770,18770,18770,18770,135
|
|
20240924,135100,278439860,18770,18770,18770,18770,5
|
|
20240924,135000,278346010,18750,18750,18750,18750,0
|
|
20240924,134900,278346010,18750,18750,18750,18750,3
|
|
20240924,134800,278289760,18740,18740,18740,18740,0
|
|
20240924,134700,278289760,18740,18740,18740,18740,1
|
|
20240924,134600,278271020,18750,18750,18750,18750,0
|
|
20240924,134500,278271020,18750,18750,18750,18750,19
|
|
20240924,134400,277914770,18750,18750,18750,18750,0
|
|
20240924,134300,277914770,18750,18750,18750,18750,0
|
|
20240924,134200,277914770,18750,18710,18770,18710,1212
|
|
20240924,134100,255200140,18730,18730,18730,18730,80
|
|
20240924,134000,253701740,18710,18720,18730,18710,222
|
|
20240924,133900,249545030,18730,18730,18730,18730,0
|
|
20240924,133800,249545030,18730,18730,18730,18730,0
|
|
20240924,133700,249545030,18730,18730,18730,18730,0
|
|
20240924,133600,249545030,18730,18730,18730,18730,100
|
|
20240924,133500,247672030,18730,18730,18730,18730,0
|
|
20240924,133400,247672030,18730,18730,18730,18730,0
|
|
20240924,133300,247672030,18730,18730,18730,18730,0
|
|
20240924,133200,247672030,18730,18730,18730,18730,0
|
|
20240924,133100,247672030,18730,18730,18730,18730,0
|
|
20240924,133000,247672030,18730,18730,18730,18730,0
|
|
20240924,132900,247672030,18730,18730,18730,18730,120
|
|
20240924,132800,245424430,18660,18660,18660,18660,0
|
|
20240924,132700,245424430,18660,18660,18660,18660,0
|
|
20240924,132600,245424430,18660,18660,18660,18660,0
|
|
20240924,132500,245424430,18660,18660,18660,18660,0
|
|
20240924,132400,245424430,18660,18660,18660,18660,0
|
|
20240924,132300,245424430,18660,18660,18660,18660,0
|
|
20240924,132200,245424430,18660,18660,18660,18660,0
|
|
20240924,132100,245424430,18660,18660,18660,18660,24
|
|
20240924,132000,244976590,18660,18660,18660,18660,24
|
|
20240924,131900,244528750,18640,18640,18640,18640,0
|
|
20240924,131800,244528750,18640,18640,18640,18640,43
|
|
20240924,131700,243727230,18620,18620,18620,18620,1
|
|
20240924,131600,243708610,18610,18610,18610,18610,0
|
|
20240924,131500,243708610,18610,18610,18610,18610,22
|
|
20240924,131400,243299190,18630,18630,18630,18630,0
|
|
20240924,131300,243299190,18630,18630,18630,18630,1
|
|
20240924,131200,243280560,18630,18630,18630,18630,0
|
|
20240924,131100,243280560,18630,18630,18630,18630,0
|
|
20240924,131000,243280560,18630,18630,18630,18630,0
|
|
20240924,130900,243280560,18630,18630,18630,18630,0
|
|
20240924,130800,243280560,18630,18630,18630,18630,0
|
|
20240924,130700,243280560,18630,18630,18630,18630,0
|
|
20240924,130600,243280560,18630,18630,18630,18630,3
|
|
20240924,130500,243224670,18630,18630,18630,18630,30
|
|
20240924,130400,242665770,18630,18630,18630,18630,0
|
|
20240924,130300,242665770,18630,18580,18630,18570,37
|
|
20240924,130200,241978610,18580,18580,18580,18580,0
|
|
20240924,130100,241978610,18580,18580,18580,18580,0
|
|
20240924,130000,241978610,18580,18580,18580,18580,0
|
|
20240924,125900,241978610,18580,18580,18580,18580,2
|
|
20240924,125800,241941450,18590,18590,18590,18590,1
|
|
20240924,125700,241922860,18590,18590,18590,18590,3
|
|
20240924,125600,241867090,18590,18590,18590,18590,33
|
|
20240924,125500,241253620,18590,18590,18590,18590,31
|
|
20240924,125400,240677330,18590,18590,18640,18590,7
|
|
20240924,125300,240547000,18590,18590,18590,18590,3
|
|
20240924,125200,240491230,18590,18590,18590,18590,2
|
|
20240924,125100,240454050,18590,18590,18660,18590,76
|
|
20240924,125000,239036560,18590,18590,18590,18590,3
|
|
20240924,124900,238980790,18590,18590,18590,18590,2
|
|
20240924,124800,238943610,18590,18590,18590,18590,3
|
|
20240924,124700,238887840,18590,18590,18590,18590,3
|
|
20240924,124600,238832070,18590,18650,18650,18590,2
|
|
20240924,124500,238794830,18590,18560,18590,18560,424
|
|
20240924,124400,230912910,18560,18560,18560,18560,3
|
|
20240924,124300,230857230,18560,18560,18560,18560,561
|
|
20240924,124200,220445070,18560,18560,18560,18560,2
|
|
20240924,124100,220407950,18560,18560,18580,18560,4
|
|
20240924,124000,220333690,18580,18560,18580,18560,6
|
|
20240924,123900,220222310,18590,18590,18590,18560,3
|
|
20240924,123800,220166570,18570,18560,18570,18560,3
|
|
20240924,123700,220110870,18560,18560,18560,18560,16
|
|
20240924,123600,219813910,18560,18560,18560,18560,2
|
|
20240924,123500,219776790,18560,18560,18560,18560,3
|
|
20240924,123400,219721110,18570,18560,18570,18560,40
|
|
20240924,123300,218978320,18560,18570,18570,18560,211
|
|
20240924,123200,215060860,18570,18580,18580,18570,4
|
|
20240924,123100,214986550,18580,18580,18580,18580,3
|
|
20240924,123000,214930810,18580,18580,18580,18580,1
|
|
20240924,122900,214912230,18580,18590,18590,18580,6
|
|
20240924,122800,214800720,18580,18580,18580,18580,18
|
|
20240924,122700,214466280,18580,18580,18580,18580,3
|
|
20240924,122600,214410540,18580,18580,18580,18580,2
|
|
20240924,122500,214373380,18580,18580,18580,18580,3
|
|
20240924,122400,214317640,18580,18590,18590,18580,98
|
|
20240924,122300,212495830,18600,18600,18600,18600,1
|
|
20240924,122200,212477230,18600,18590,18600,18590,53
|
|
20240924,122100,211491940,18600,18590,18600,18590,4
|
|
20240924,122000,211417560,18600,18600,18600,18600,1
|
|
20240924,121900,211398960,18600,18610,18610,18600,3
|
|
20240924,121800,211343150,18600,18590,18600,18590,3
|
|
20240924,121700,211287360,18590,18620,18620,18590,59
|
|
20240924,121600,210189230,18590,18580,18590,18580,3
|
|
20240924,121500,210133480,18580,18580,18580,18580,13
|
|
20240924,121400,209891940,18580,18580,18580,18580,3
|
|
20240924,121300,209836200,18580,18580,18580,18580,1
|
|
20240924,121200,209817620,18580,18580,18580,18580,3
|
|
20240924,121100,209761880,18580,18570,18580,18570,3
|
|
20240924,121000,209706150,18570,18640,18640,18570,15
|
|
20240924,120900,209426690,18570,18570,18570,18570,3
|
|
20240924,120800,209370980,18570,18570,18570,18570,3
|
|
20240924,120700,209315270,18570,18570,18570,18570,1
|
|
20240924,120600,209296700,18570,18570,18570,18570,4
|
|
20240924,120500,209222420,18570,18570,18570,18570,3
|
|
20240924,120400,209166710,18640,18570,18640,18570,11
|
|
20240924,120300,208961740,18570,18570,18570,18570,3
|
|
20240924,120200,208906030,18570,18570,18570,18570,1003
|
|
20240924,120100,190280320,18570,18570,18570,18570,2
|
|
20240924,120000,190243180,18570,18580,18580,18570,3
|
|
20240924,115900,190187450,18580,18570,18580,18570,3
|
|
20240924,115800,190131730,18570,18570,18660,18570,4
|
|
20240924,115700,190057360,18570,18570,18570,18570,1
|
|
20240924,115600,190038790,18580,18580,18580,18580,3
|
|
20240924,115500,189983050,18570,18580,18600,18570,1081
|
|
20240924,115400,169907670,18570,18570,18570,18570,2
|
|
20240924,115300,169870530,18570,18570,18570,18570,3
|
|
20240924,115200,169814820,18570,18570,18580,18570,76
|
|
20240924,115100,168402920,18570,18570,18570,18570,2
|
|
20240924,115000,168365780,18570,18570,18570,18570,3
|
|
20240924,114900,168310070,18570,18570,18570,18570,3
|
|
20240924,114800,168254360,18570,18570,18570,18570,1
|
|
20240924,114700,168235790,18570,18570,18570,18570,3
|
|
20240924,114600,168180080,18580,18580,18580,18580,3
|
|
20240924,114500,168124340,18570,18610,18610,18570,3
|
|
20240924,114400,168068590,18610,18610,18610,18610,2
|
|
20240924,114300,168031370,18610,18610,18610,18610,3
|
|
20240924,114200,167975540,18610,18610,18610,18610,3
|
|
20240924,114100,167919710,18610,18610,18610,18610,1
|
|
20240924,114000,167901100,18610,18610,18610,18610,3
|
|
20240924,113900,167845270,18610,18570,18610,18570,40
|
|
20240924,113800,167100990,18580,18580,18580,18580,2
|
|
20240924,113700,167063830,18570,18570,18570,18570,3
|
|
20240924,113600,167008120,18570,18570,18610,18570,4
|
|
20240924,113500,166933800,18570,18570,18570,18570,2
|
|
20240924,113400,166896660,18560,18570,18620,18560,33
|
|
20240924,113300,166282360,18570,18570,18570,18570,3
|
|
20240924,113200,166226650,18560,18560,18560,18560,26
|
|
20240924,113100,165744090,18560,18570,18570,18560,84
|
|
20240924,113000,164184230,18570,18570,18570,18570,4
|
|
20240924,112900,164109950,18560,18560,18570,18560,5
|
|
20240924,112800,164017130,18570,18580,18580,18570,531
|
|
20240924,112700,154151360,18580,18590,18590,18580,3
|
|
20240924,112600,154095600,18590,18600,18600,18590,87
|
|
20240924,112500,152477410,18600,18600,18600,18600,45
|
|
20240924,112400,151640410,18600,18610,18610,18600,3
|
|
20240924,112300,151584600,18610,18610,18610,18610,69
|
|
20240924,112200,150300510,18610,18610,18610,18610,101
|
|
20240924,112100,148420900,18610,18610,18610,18610,3
|
|
20240924,112000,148365070,18620,18610,18620,18610,23
|
|
20240924,111900,147936840,18610,18610,18610,18610,2
|
|
20240924,111800,147899620,18610,18610,18610,18610,3
|
|
20240924,111700,147843790,18610,18610,18610,18610,10
|
|
20240924,111600,147657690,18610,18610,18610,18610,201
|
|
20240924,111500,143917080,18610,18610,18610,18610,23
|
|
20240924,111400,143489050,18610,18610,18610,18610,5
|
|
20240924,111300,143396000,18630,18610,18630,18610,39
|
|
20240924,111200,142669490,18630,18630,18630,18630,185
|
|
20240924,111100,139222940,18630,18630,18630,18630,58
|
|
20240924,111000,138142400,18630,18630,18630,18630,622
|
|
20240924,110900,126554540,18630,18690,18700,18630,101
|
|
20240924,110800,124666350,18630,18650,18650,18630,181
|
|
20240924,110700,121292520,18650,18650,18650,18650,3
|
|
20240924,110600,121236570,18650,18700,18700,18650,2
|
|
20240924,110500,121199220,18650,18650,18650,18650,3
|
|
20240924,110400,121143270,18650,18650,18650,18650,3
|
|
20240924,110300,121087320,18650,18650,18650,18650,2
|
|
20240924,110200,121050020,18650,18660,18660,18650,50
|
|
20240924,110100,120117060,18660,18680,18680,18660,265
|
|
20240924,110000,115170040,18680,18680,18680,18680,14
|
|
20240924,105900,114908520,18760,18740,18760,18740,30
|
|
20240924,105800,114346050,18740,18740,18740,18740,0
|
|
20240924,105700,114346050,18740,18740,18740,18740,0
|
|
20240924,105600,114346050,18740,18740,18740,18740,0
|
|
20240924,105500,114346050,18740,18740,18740,18740,0
|
|
20240924,105400,114346050,18740,18740,18740,18740,5
|
|
20240924,105300,114252350,18660,18660,18660,18660,0
|
|
20240924,105200,114252350,18660,18660,18660,18660,0
|
|
20240924,105100,114252350,18660,18660,18660,18660,0
|
|
20240924,105000,114252350,18660,18660,18660,18660,0
|
|
20240924,104900,114252350,18660,18660,18660,18660,0
|
|
20240924,104800,114252350,18660,18660,18660,18660,30
|
|
20240924,104700,113692550,18660,18660,18660,18660,0
|
|
20240924,104600,113692550,18660,18660,18660,18660,0
|
|
20240924,104500,113692550,18660,18660,18660,18660,33
|
|
20240924,104400,113076770,18750,18750,18750,18750,0
|
|
20240924,104300,113076770,18750,18750,18750,18750,0
|
|
20240924,104200,113076770,18750,18750,18750,18750,30
|
|
20240924,104100,112514270,18750,18750,18750,18750,0
|
|
20240924,104000,112514270,18750,18750,18750,18750,0
|
|
20240924,103900,112514270,18750,18750,18750,18750,0
|
|
20240924,103800,112514270,18750,18750,18750,18750,0
|
|
20240924,103700,112514270,18750,18750,18750,18750,244
|
|
20240924,103600,107939270,18750,18740,18750,18650,211
|
|
20240924,103500,103985720,18740,18740,18740,18740,0
|
|
20240924,103400,103985720,18740,18740,18740,18740,30
|
|
20240924,103300,103423520,18740,18740,18740,18740,0
|
|
20240924,103200,103423520,18740,18740,18740,18740,0
|
|
20240924,103100,103423520,18740,18740,18740,18740,0
|
|
20240924,103000,103423520,18740,18740,18740,18740,0
|
|
20240924,102900,103423520,18740,18740,18740,18740,50
|
|
20240924,102800,102486520,18750,18750,18750,18750,0
|
|
20240924,102700,102486520,18750,18750,18750,18750,0
|
|
20240924,102600,102486520,18750,18750,18750,18750,0
|
|
20240924,102500,102486520,18750,18750,18750,18750,20
|
|
20240924,102400,102111520,18770,18770,18770,18770,0
|
|
20240924,102300,102111520,18770,18770,18770,18770,0
|
|
20240924,102200,102111520,18770,18770,18770,18770,0
|
|
20240924,102100,102111520,18770,18770,18770,18770,0
|
|
20240924,102000,102111520,18770,18770,18770,18770,0
|
|
20240924,101900,102111520,18770,18770,18770,18770,0
|
|
20240924,101800,102111520,18770,18770,18770,18770,0
|
|
20240924,101700,102111520,18770,18770,18770,18770,0
|
|
20240924,101600,102111520,18770,18770,18770,18770,10
|
|
20240924,101500,101923820,18780,18780,18780,18780,0
|
|
20240924,101400,101923820,18780,18690,18780,18690,145
|
|
20240924,101300,99209620,18690,18690,18690,18690,0
|
|
20240924,101200,99209620,18690,18690,18690,18690,40
|
|
20240924,101100,98462020,18690,18690,18690,18690,0
|
|
20240924,101000,98462020,18690,18690,18690,18690,0
|
|
20240924,100900,98462020,18690,18690,18690,18690,0
|
|
20240924,100800,98462020,18690,18690,18690,18690,0
|
|
20240924,100700,98462020,18690,18690,18690,18690,0
|
|
20240924,100600,98462020,18690,18690,18690,18690,0
|
|
20240924,100500,98462020,18690,18690,18690,18690,1
|
|
20240924,100400,98443330,18690,18690,18690,18690,1
|
|
20240924,100300,98424640,18690,18690,18690,18690,3
|
|
20240924,100200,98368570,18690,18690,18690,18690,1
|
|
20240924,100100,98349880,18690,18690,18690,18690,0
|
|
20240924,100000,98349880,18690,18690,18690,18690,1
|
|
20240924,095900,98331190,18600,18600,18600,18600,1
|
|
20240924,095800,98312590,18600,18600,18600,18600,81
|
|
20240924,095700,96805990,18600,18600,18600,18600,1062
|
|
20240924,095600,77052790,18600,18610,18610,18600,489
|
|
20240924,095500,67955880,18610,18620,18620,18610,289
|
|
20240924,095400,62577580,18620,18620,18620,18620,0
|
|
20240924,095300,62577580,18620,18640,18640,18620,357
|
|
20240924,095200,55923280,18740,18740,18740,18740,0
|
|
20240924,095100,55923280,18740,18740,18740,18740,1
|
|
20240924,095000,55904540,18740,18740,18740,18740,2
|
|
20240924,094900,55867060,18740,18740,18740,18740,0
|
|
20240924,094800,55867060,18740,18740,18740,18740,0
|
|
20240924,094700,55867060,18740,18740,18740,18740,1
|
|
20240924,094600,55848320,18740,18740,18740,18740,6
|
|
20240924,094500,55735880,18640,18640,18640,18640,0
|
|
20240924,094400,55735880,18640,18640,18640,18640,0
|
|
20240924,094300,55735880,18640,18640,18640,18640,150
|
|
20240924,094200,52939880,18650,18640,18650,18640,14
|
|
20240924,094100,52678840,18650,18690,18690,18650,513
|
|
20240924,094000,43111170,18700,18740,18740,18700,46
|
|
20240924,093900,42250260,18740,18740,18740,18740,0
|
|
20240924,093800,42250260,18740,18740,18740,18740,0
|
|
20240924,093700,42250260,18740,18750,18750,18740,101
|
|
20240924,093600,40356540,18790,18790,18790,18790,0
|
|
20240924,093500,40356540,18790,18790,18790,18790,0
|
|
20240924,093400,40356540,18790,18790,18790,18790,1
|
|
20240924,093300,40337750,18790,18800,18800,18770,188
|
|
20240924,093200,36805300,18800,18800,18800,18800,100
|
|
20240924,093100,34925300,18790,18780,18790,18780,31
|
|
20240924,093000,34342860,18780,18770,18780,18750,421
|
|
20240924,092900,26441540,18760,18760,18760,18760,23
|
|
20240924,092800,26010060,18760,18750,18760,18750,157
|
|
20240924,092700,23065800,18750,18750,18750,18750,0
|
|
20240924,092600,23065800,18750,18750,18750,18750,0
|
|
20240924,092500,23065800,18750,18750,18750,18750,8
|
|
20240924,092400,22915800,18740,18740,18740,18740,26
|
|
20240924,092300,22428560,18730,18730,18730,18730,0
|
|
20240924,092200,22428560,18730,18730,18730,18730,0
|
|
20240924,092100,22428560,18730,18730,18730,18730,0
|
|
20240924,092000,22428560,18730,18720,18730,18720,301
|
|
20240924,091900,16793830,18710,18710,18710,18710,0
|
|
20240924,091800,16793830,18710,18710,18710,18710,1
|
|
20240924,091700,16775120,18710,18710,18710,18710,37
|
|
20240924,091600,16082850,18700,18700,18700,18700,30
|
|
20240924,091500,15521850,18700,18680,18700,18680,378
|
|
20240924,091400,8460560,18680,18680,18680,18680,0
|
|
20240924,091300,8460560,18680,18680,18680,18680,0
|
|
20240924,091200,8460560,18680,18680,18680,18680,0
|
|
20240924,091100,8460560,18680,18680,18680,18680,15
|
|
20240924,091000,8180360,18680,18690,18690,18680,23
|
|
20240924,090900,7750570,18600,18630,18630,18600,50
|
|
20240924,090800,6820480,18670,18690,18690,18670,338
|
|
20240924,090700,504750,18770,18770,18770,18770,0
|
|
20240924,090600,504750,18770,18770,18770,18770,0
|
|
20240924,090500,504750,18770,18770,18770,18770,1
|
|
20240924,090400,485980,18780,18780,18780,18780,0
|
|
20240924,090300,485980,18780,18780,18780,18780,0
|
|
20240924,090200,485980,18780,18780,18780,18780,0
|
|
20240924,090100,485980,18780,18780,18780,18780,0
|
|
20240924,090000,485980,18780,18680,18780,18680,26
|