600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185700,277608980,18810,18810,18810,18810,353
|
|
20240925,185600,277608980,18810,18810,18810,18810,0
|
|
20240925,185500,277608980,18810,18810,18810,18810,0
|
|
20240925,185400,277608980,18810,18810,18810,18810,0
|
|
20240925,185300,277608980,18810,18810,18810,18810,0
|
|
20240925,185200,277608980,18810,18810,18810,18810,0
|
|
20240925,185100,277608980,18810,18810,18810,18810,0
|
|
20240925,185000,277608980,18810,18810,18810,18810,0
|
|
20240925,184900,277608980,18810,18810,18810,18810,0
|
|
20240925,184800,277608980,18810,18810,18810,18810,0
|
|
20240925,184700,277608980,18810,18810,18810,18810,0
|
|
20240925,184600,277608980,18810,18810,18810,18810,0
|
|
20240925,184500,277608980,18810,18810,18810,18810,0
|
|
20240925,184400,277608980,18810,18810,18810,18810,0
|
|
20240925,184300,277608980,18810,18810,18810,18810,0
|
|
20240925,184200,277608980,18810,18810,18810,18810,0
|
|
20240925,184100,277608980,18810,18810,18810,18810,0
|
|
20240925,184000,277608980,18810,18810,18810,18810,0
|
|
20240925,183900,277608980,18810,18810,18810,18810,0
|
|
20240925,183800,277608980,18810,18810,18810,18810,0
|
|
20240925,183700,277608980,18810,18810,18810,18810,0
|
|
20240925,183600,277608980,18810,18810,18810,18810,0
|
|
20240925,183500,277608980,18810,18810,18810,18810,0
|
|
20240925,183400,277608980,18810,18810,18810,18810,0
|
|
20240925,183300,277608980,18810,18810,18810,18810,0
|
|
20240925,183200,277608980,18810,18810,18810,18810,0
|
|
20240925,183100,277608980,18810,18810,18810,18810,0
|
|
20240925,183000,277608980,18810,18810,18810,18810,0
|
|
20240925,182900,277608980,18810,18810,18810,18810,0
|
|
20240925,182800,277608980,18810,18810,18810,18810,0
|
|
20240925,182700,277608980,18810,18810,18810,18810,353
|
|
20240925,182600,277608980,18810,18810,18810,18810,0
|
|
20240925,182500,277608980,18810,18810,18810,18810,0
|
|
20240925,182400,277608980,18810,18810,18810,18810,0
|
|
20240925,182300,277608980,18810,18810,18810,18810,0
|
|
20240925,182200,277608980,18810,18810,18810,18810,0
|
|
20240925,182100,277608980,18810,18810,18810,18810,0
|
|
20240925,182000,277608980,18810,18810,18810,18810,0
|
|
20240925,181900,277608980,18810,18810,18810,18810,0
|
|
20240925,181800,277608980,18810,18810,18810,18810,0
|
|
20240925,181700,277608980,18810,18810,18810,18810,0
|
|
20240925,181600,277608980,18810,18810,18810,18810,0
|
|
20240925,181500,277608980,18810,18810,18810,18810,0
|
|
20240925,181400,277608980,18810,18810,18810,18810,0
|
|
20240925,181300,277608980,18810,18810,18810,18810,0
|
|
20240925,181200,277608980,18810,18810,18810,18810,0
|
|
20240925,181100,277608980,18810,18810,18810,18810,0
|
|
20240925,181000,277608980,18810,18810,18810,18810,0
|
|
20240925,180900,277608980,18810,18810,18810,18810,0
|
|
20240925,180800,277608980,18810,18810,18810,18810,0
|
|
20240925,180700,277608980,18810,18810,18810,18810,0
|
|
20240925,180600,277608980,18810,18810,18810,18810,0
|
|
20240925,180500,277608980,18810,18810,18810,18810,0
|
|
20240925,180400,277608980,18810,18810,18810,18810,0
|
|
20240925,180300,277608980,18810,18810,18810,18810,0
|
|
20240925,180200,277608980,18810,18810,18810,18810,0
|
|
20240925,180100,277608980,18810,18810,18810,18810,0
|
|
20240925,180000,277608980,18810,18810,18810,18810,0
|
|
20240925,175900,277608980,18810,18810,18810,18810,0
|
|
20240925,175800,277608980,18810,18810,18810,18810,0
|
|
20240925,175700,277608980,18810,18810,18810,18810,353
|
|
20240925,175600,277608980,18810,18810,18810,18810,0
|
|
20240925,175500,277608980,18810,18810,18810,18810,0
|
|
20240925,175400,277608980,18810,18810,18810,18810,0
|
|
20240925,175300,277608980,18810,18810,18810,18810,0
|
|
20240925,175200,277608980,18810,18810,18810,18810,0
|
|
20240925,175100,277608980,18810,18810,18810,18810,0
|
|
20240925,175000,277608980,18810,18810,18810,18810,0
|
|
20240925,174900,277608980,18810,18810,18810,18810,0
|
|
20240925,174800,277608980,18810,18810,18810,18810,0
|
|
20240925,174700,277608980,18810,18810,18810,18810,0
|
|
20240925,174600,277608980,18810,18810,18810,18810,0
|
|
20240925,174500,277608980,18810,18810,18810,18810,0
|
|
20240925,174400,277608980,18810,18810,18810,18810,0
|
|
20240925,174300,277608980,18810,18810,18810,18810,0
|
|
20240925,174200,277608980,18810,18810,18810,18810,0
|
|
20240925,174100,277608980,18810,18810,18810,18810,0
|
|
20240925,174000,277608980,18810,18810,18810,18810,0
|
|
20240925,173900,277608980,18810,18810,18810,18810,0
|
|
20240925,173800,277608980,18810,18810,18810,18810,0
|
|
20240925,173700,277608980,18810,18810,18810,18810,0
|
|
20240925,173600,277608980,18810,18810,18810,18810,0
|
|
20240925,173500,277608980,18810,18810,18810,18810,0
|
|
20240925,173400,277608980,18810,18810,18810,18810,0
|
|
20240925,173300,277608980,18810,18810,18810,18810,0
|
|
20240925,173200,277608980,18810,18810,18810,18810,0
|
|
20240925,173100,277608980,18810,18810,18810,18810,0
|
|
20240925,173000,277608980,18810,18810,18810,18810,0
|
|
20240925,172900,277608980,18810,18810,18810,18810,0
|
|
20240925,172800,277608980,18810,18810,18810,18810,0
|
|
20240925,172700,277608980,18810,18810,18810,18810,353
|
|
20240925,172600,277608980,18810,18810,18810,18810,0
|
|
20240925,172500,277608980,18810,18810,18810,18810,0
|
|
20240925,172400,277608980,18810,18810,18810,18810,0
|
|
20240925,172300,277608980,18810,18810,18810,18810,0
|
|
20240925,172200,277608980,18810,18810,18810,18810,0
|
|
20240925,172100,277608980,18810,18810,18810,18810,0
|
|
20240925,172000,277608980,18810,18810,18810,18810,0
|
|
20240925,171900,277608980,18810,18810,18810,18810,0
|
|
20240925,171800,277608980,18810,18810,18810,18810,0
|
|
20240925,171700,277608980,18810,18810,18810,18810,0
|
|
20240925,171600,277608980,18810,18810,18810,18810,0
|
|
20240925,171500,277608980,18810,18810,18810,18810,0
|
|
20240925,171400,277608980,18810,18810,18810,18810,0
|
|
20240925,171300,277608980,18810,18810,18810,18810,0
|
|
20240925,171200,277608980,18810,18810,18810,18810,0
|
|
20240925,171100,277608980,18810,18810,18810,18810,0
|
|
20240925,171000,277608980,18810,18810,18810,18810,0
|
|
20240925,170900,277608980,18810,18810,18810,18810,0
|
|
20240925,170800,277608980,18810,18810,18810,18810,0
|
|
20240925,170700,277608980,18810,18810,18810,18810,0
|
|
20240925,170600,277608980,18810,18810,18810,18810,0
|
|
20240925,170500,277608980,18810,18810,18810,18810,0
|
|
20240925,170400,277608980,18810,18810,18810,18810,0
|
|
20240925,170300,277608980,18810,18810,18810,18810,0
|
|
20240925,170200,277608980,18810,18810,18810,18810,0
|
|
20240925,170100,277608980,18810,18810,18810,18810,0
|
|
20240925,170000,277608980,18810,18810,18810,18810,0
|
|
20240925,165900,277608980,18810,18810,18810,18810,0
|
|
20240925,165800,277608980,18810,18810,18810,18810,0
|
|
20240925,165700,277608980,18810,18810,18810,18810,353
|
|
20240925,165600,277608980,18810,18810,18810,18810,0
|
|
20240925,165500,277608980,18810,18810,18810,18810,0
|
|
20240925,165400,277608980,18810,18810,18810,18810,0
|
|
20240925,165300,277608980,18810,18810,18810,18810,0
|
|
20240925,165200,277608980,18810,18810,18810,18810,0
|
|
20240925,165100,277608980,18810,18810,18810,18810,0
|
|
20240925,165000,277608980,18810,18810,18810,18810,0
|
|
20240925,164900,277608980,18810,18810,18810,18810,0
|
|
20240925,164800,277608980,18810,18810,18810,18810,0
|
|
20240925,164700,277608980,18810,18810,18810,18810,0
|
|
20240925,164600,277608980,18810,18810,18810,18810,0
|
|
20240925,164500,277608980,18810,18810,18810,18810,0
|
|
20240925,164400,277608980,18810,18810,18810,18810,0
|
|
20240925,164300,277608980,18810,18810,18810,18810,0
|
|
20240925,164200,277608980,18810,18810,18810,18810,0
|
|
20240925,164100,277608980,18810,18810,18810,18810,0
|
|
20240925,164000,277608980,18810,18810,18810,18810,0
|
|
20240925,163900,277608980,18810,18810,18810,18810,0
|
|
20240925,163800,277608980,18810,18810,18810,18810,0
|
|
20240925,163700,277608980,18810,18810,18810,18810,0
|
|
20240925,163600,277608980,18810,18810,18810,18810,0
|
|
20240925,163500,277608980,18810,18810,18810,18810,0
|
|
20240925,163400,277608980,18810,18810,18810,18810,0
|
|
20240925,163300,277608980,18810,18810,18810,18810,0
|
|
20240925,163200,277608980,18810,18810,18810,18810,0
|
|
20240925,163100,277608980,18810,18810,18810,18810,0
|
|
20240925,163000,277608980,18810,18810,18810,18810,0
|
|
20240925,162900,277608980,18810,18810,18810,18810,0
|
|
20240925,162800,277608980,18810,18810,18810,18810,0
|
|
20240925,162700,277608980,18810,18810,18810,18810,353
|
|
20240925,162600,277608980,18810,18810,18810,18810,0
|
|
20240925,162500,277608980,18810,18810,18810,18810,0
|
|
20240925,162400,277608980,18810,18810,18810,18810,0
|
|
20240925,162300,277608980,18810,18810,18810,18810,0
|
|
20240925,162200,277608980,18810,18810,18810,18810,0
|
|
20240925,162100,277608980,18810,18810,18810,18810,0
|
|
20240925,162000,277608980,18810,18810,18810,18810,0
|
|
20240925,161900,277608980,18810,18810,18810,18810,0
|
|
20240925,161800,277608980,18810,18810,18810,18810,0
|
|
20240925,161700,277608980,18810,18810,18810,18810,0
|
|
20240925,161600,277608980,18810,18810,18810,18810,0
|
|
20240925,161500,277608980,18810,18810,18810,18810,0
|
|
20240925,161400,277608980,18810,18810,18810,18810,0
|
|
20240925,161300,277608980,18810,18810,18810,18810,0
|
|
20240925,161200,277608980,18810,18810,18810,18810,0
|
|
20240925,161100,277608980,18810,18810,18810,18810,0
|
|
20240925,161000,277608980,18810,18810,18810,18810,0
|
|
20240925,160900,277608980,18810,18810,18810,18810,0
|
|
20240925,160800,277608980,18810,18810,18810,18810,0
|
|
20240925,160700,277608980,18810,18810,18810,18810,0
|
|
20240925,160600,277608980,18810,18810,18810,18810,0
|
|
20240925,160500,277608980,18810,18810,18810,18810,0
|
|
20240925,160400,277608980,18810,18810,18810,18810,0
|
|
20240925,160300,277608980,18810,18810,18810,18810,0
|
|
20240925,160200,277608980,18810,18810,18810,18810,0
|
|
20240925,160100,277608980,18810,18810,18810,18810,0
|
|
20240925,160000,277608980,18810,18810,18810,18810,0
|
|
20240925,155900,277608980,18810,18810,18810,18810,0
|
|
20240925,155800,277608980,18810,18810,18810,18810,0
|
|
20240925,155700,277608980,18810,18810,18810,18810,353
|
|
20240925,155600,277608980,18810,18810,18810,18810,0
|
|
20240925,155500,277608980,18810,18810,18810,18810,0
|
|
20240925,155400,277608980,18810,18810,18810,18810,0
|
|
20240925,155300,277608980,18810,18810,18810,18810,0
|
|
20240925,155200,277608980,18810,18810,18810,18810,0
|
|
20240925,155100,277608980,18810,18810,18810,18810,0
|
|
20240925,155000,277608980,18810,18810,18810,18810,0
|
|
20240925,154900,277608980,18810,18810,18810,18810,0
|
|
20240925,154800,277608980,18810,18810,18810,18810,0
|
|
20240925,154700,277608980,18810,18810,18810,18810,0
|
|
20240925,154600,277608980,18810,18810,18810,18810,0
|
|
20240925,154500,277608980,18810,18810,18810,18810,0
|
|
20240925,154400,277608980,18810,18810,18810,18810,0
|
|
20240925,154300,277608980,18810,18810,18810,18810,0
|
|
20240925,154200,277608980,18810,18810,18810,18810,0
|
|
20240925,154100,277608980,18810,18810,18810,18810,0
|
|
20240925,154000,277608980,18810,18810,18810,18810,0
|
|
20240925,153900,277608980,18810,18810,18810,18810,0
|
|
20240925,153800,277608980,18810,18810,18810,18810,0
|
|
20240925,153700,277608980,18810,18810,18810,18810,0
|
|
20240925,153600,277608980,18810,18810,18810,18810,0
|
|
20240925,153500,277608980,18810,18810,18810,18810,0
|
|
20240925,153400,277608980,18810,18810,18810,18810,0
|
|
20240925,153300,277608980,18810,18810,18810,18810,0
|
|
20240925,153200,277608980,18810,18810,18810,18810,0
|
|
20240925,153100,277608980,18810,18810,18810,18810,0
|
|
20240925,153000,277608980,18810,18810,18810,18810,353
|
|
20240925,152900,270969050,18830,18830,18830,18830,0
|
|
20240925,152800,270969050,18830,18830,18830,18830,0
|
|
20240925,152700,270969050,18830,18830,18830,18830,0
|
|
20240925,152600,270969050,18830,18830,18830,18830,0
|
|
20240925,152500,270969050,18830,18830,18830,18830,0
|
|
20240925,152400,270969050,18830,18830,18830,18830,0
|
|
20240925,152300,270969050,18830,18830,18830,18830,0
|
|
20240925,152200,270969050,18830,18830,18830,18830,0
|
|
20240925,152100,270969050,18830,18830,18830,18830,0
|
|
20240925,152000,270969050,18830,18830,18830,18830,0
|
|
20240925,151900,270969050,18830,18830,18830,18770,42
|
|
20240925,151800,270180590,18780,18770,18830,18770,57
|
|
20240925,151700,269110530,18770,18770,18770,18770,5
|
|
20240925,151600,269016680,18770,18770,18770,18770,9
|
|
20240925,151500,268847750,18750,18750,18750,18750,0
|
|
20240925,151400,268847750,18750,18750,18750,18750,0
|
|
20240925,151300,268847750,18750,18750,18750,18750,2
|
|
20240925,151200,268810250,18750,18750,18750,18750,0
|
|
20240925,151100,268810250,18750,18750,18750,18750,8
|
|
20240925,151000,268660250,18750,18840,18840,18750,10
|
|
20240925,150900,268472660,18840,18750,18840,18750,5
|
|
20240925,150800,268378820,18750,18750,18750,18750,2
|
|
20240925,150700,268341320,18750,18750,18750,18750,2
|
|
20240925,150600,268303820,18760,18760,18760,18760,0
|
|
20240925,150500,268303820,18760,18760,18760,18760,12
|
|
20240925,150400,268078700,18760,18760,18760,18760,37
|
|
20240925,150300,267384580,18760,18760,18760,18750,155
|
|
20240925,150200,264477280,18760,18770,18770,18760,121
|
|
20240925,150100,262207310,18770,18770,18770,18770,0
|
|
20240925,150000,262207310,18770,18770,18770,18770,1
|
|
20240925,145900,262188540,18770,18770,18770,18770,0
|
|
20240925,145800,262188540,18770,18770,18770,18770,1
|
|
20240925,145700,262169770,18770,18780,18780,18770,18
|
|
20240925,145600,261831750,18790,18790,18790,18790,0
|
|
20240925,145500,261831750,18790,18790,18790,18790,6
|
|
20240925,145400,261719010,18800,18810,18810,18800,47
|
|
20240925,145300,260835170,18850,18850,18850,18850,4
|
|
20240925,145200,260759770,18870,18870,18870,18870,1
|
|
20240925,145100,260740900,18880,18880,18880,18880,0
|
|
20240925,145000,260740900,18880,18880,18880,18880,0
|
|
20240925,144900,260740900,18880,18880,18880,18880,0
|
|
20240925,144800,260740900,18880,18880,18880,18880,0
|
|
20240925,144700,260740900,18880,18880,18880,18880,1
|
|
20240925,144600,260722020,18810,18810,18810,18810,0
|
|
20240925,144500,260722020,18810,18810,18810,18810,1
|
|
20240925,144400,260703210,18810,18810,18810,18810,0
|
|
20240925,144300,260703210,18810,18810,18810,18810,0
|
|
20240925,144200,260703210,18810,18810,18810,18810,16
|
|
20240925,144100,260402250,18810,18810,18810,18810,0
|
|
20240925,144000,260402250,18810,18800,18810,18800,112
|
|
20240925,143900,258295890,18800,18860,18860,18800,1094
|
|
20240925,143800,237688410,18860,18880,18880,18860,340
|
|
20240925,143700,231273200,18880,18880,18880,18880,0
|
|
20240925,143600,231273200,18880,18880,18880,18880,410
|
|
20240925,143500,223532400,18880,18880,18880,18880,0
|
|
20240925,143400,223532400,18880,18890,18890,18880,2
|
|
20240925,143300,223494630,18880,18880,18880,18880,0
|
|
20240925,143200,223494630,18880,18880,18880,18880,0
|
|
20240925,143100,223494630,18880,18880,18880,18880,0
|
|
20240925,143000,223494630,18880,18910,18910,18880,684
|
|
20240925,142900,210571010,18910,18910,18910,18910,0
|
|
20240925,142800,210571010,18910,18910,18910,18910,0
|
|
20240925,142700,210571010,18910,18910,18910,18910,80
|
|
20240925,142600,209058210,18930,18930,18930,18930,10
|
|
20240925,142500,208868910,18930,18930,18930,18930,0
|
|
20240925,142400,208868910,18930,18930,18930,18930,6
|
|
20240925,142300,208755330,18920,18920,18920,18920,0
|
|
20240925,142200,208755330,18920,18900,18920,18900,95
|
|
20240925,142100,206958130,18910,18910,18910,18910,9
|
|
20240925,142000,206787940,18880,18880,18880,18880,2
|
|
20240925,141900,206750180,18880,18880,18880,18880,0
|
|
20240925,141800,206750180,18880,18880,18880,18880,0
|
|
20240925,141700,206750180,18880,18880,18880,18880,102
|
|
20240925,141600,204824420,18880,18890,18890,18880,252
|
|
20240925,141500,200066610,18900,18900,18900,18900,0
|
|
20240925,141400,200066610,18900,18900,18900,18900,0
|
|
20240925,141300,200066610,18900,18900,18900,18900,11
|
|
20240925,141200,199858710,18910,18910,18910,18910,0
|
|
20240925,141100,199858710,18910,18910,18910,18910,0
|
|
20240925,141000,199858710,18910,18910,18910,18910,0
|
|
20240925,140900,199858710,18910,18910,18910,18910,0
|
|
20240925,140800,199858710,18910,18910,18910,18910,0
|
|
20240925,140700,199858710,18910,18910,18910,18910,0
|
|
20240925,140600,199858710,18910,18910,18910,18910,0
|
|
20240925,140500,199858710,18910,18910,18910,18910,0
|
|
20240925,140400,199858710,18910,18910,18910,18910,0
|
|
20240925,140300,199858710,18910,18910,18910,18910,1
|
|
20240925,140200,199839800,18910,18910,18910,18910,1
|
|
20240925,140100,199820890,18880,18880,18880,18880,0
|
|
20240925,140000,199820890,18880,18880,18880,18880,0
|
|
20240925,135900,199820890,18880,18880,18880,18880,0
|
|
20240925,135800,199820890,18880,18880,18880,18880,0
|
|
20240925,135700,199820890,18880,18880,18880,18880,0
|
|
20240925,135600,199820890,18880,18880,18880,18880,0
|
|
20240925,135500,199820890,18880,18880,18880,18880,3
|
|
20240925,135400,199764250,18910,18910,18910,18910,4
|
|
20240925,135300,199688610,18910,18910,18910,18910,0
|
|
20240925,135200,199688610,18910,18910,18910,18910,0
|
|
20240925,135100,199688610,18910,18910,18910,18910,0
|
|
20240925,135000,199688610,18910,18910,18910,18910,0
|
|
20240925,134900,199688610,18910,18910,18910,18910,1
|
|
20240925,134800,199669700,18910,18910,18910,18910,1
|
|
20240925,134700,199650790,18940,18940,18940,18940,0
|
|
20240925,134600,199650790,18940,18940,18940,18940,0
|
|
20240925,134500,199650790,18940,18940,18940,18940,0
|
|
20240925,134400,199650790,18940,18940,18940,18940,0
|
|
20240925,134300,199650790,18940,18940,18940,18940,0
|
|
20240925,134200,199650790,18940,18940,18940,18940,0
|
|
20240925,134100,199650790,18940,18940,18940,18940,0
|
|
20240925,134000,199650790,18940,18940,18940,18940,0
|
|
20240925,133900,199650790,18940,18940,18940,18940,0
|
|
20240925,133800,199650790,18940,18940,18940,18940,0
|
|
20240925,133700,199650790,18940,18940,18940,18940,0
|
|
20240925,133600,199650790,18940,18940,18940,18940,0
|
|
20240925,133500,199650790,18940,18940,18940,18940,0
|
|
20240925,133400,199650790,18940,18940,18940,18940,0
|
|
20240925,133300,199650790,18940,18940,18940,18940,0
|
|
20240925,133200,199650790,18940,18940,18940,18940,0
|
|
20240925,133100,199650790,18940,18940,18940,18940,0
|
|
20240925,133000,199650790,18940,18940,18940,18940,0
|
|
20240925,132900,199650790,18940,18940,18940,18940,0
|
|
20240925,132800,199650790,18940,18940,18940,18940,0
|
|
20240925,132700,199650790,18940,18940,18940,18940,50
|
|
20240925,132600,198703790,18940,18940,18940,18940,10
|
|
20240925,132500,198514390,18940,18940,18940,18940,0
|
|
20240925,132400,198514390,18940,18940,18940,18940,0
|
|
20240925,132300,198514390,18940,18940,18940,18940,1
|
|
20240925,132200,198495450,18900,18900,18900,18900,0
|
|
20240925,132100,198495450,18900,18900,18900,18900,121
|
|
20240925,132000,196208550,18940,18940,18940,18940,0
|
|
20240925,131900,196208550,18940,18940,18940,18940,0
|
|
20240925,131800,196208550,18940,18940,18940,18940,0
|
|
20240925,131700,196208550,18940,18940,18940,18940,0
|
|
20240925,131600,196208550,18940,18940,18940,18940,0
|
|
20240925,131500,196208550,18940,18940,18940,18940,1
|
|
20240925,131400,196189610,18910,18910,18910,18910,0
|
|
20240925,131300,196189610,18910,18910,18910,18910,0
|
|
20240925,131200,196189610,18910,18910,18910,18910,0
|
|
20240925,131100,196189610,18910,18910,18910,18910,0
|
|
20240925,131000,196189610,18910,18910,18910,18910,0
|
|
20240925,130900,196189610,18910,18910,18910,18910,0
|
|
20240925,130800,196189610,18910,18910,18910,18910,1
|
|
20240925,130700,196170700,18840,18900,18900,18840,660
|
|
20240925,130600,183714750,18900,18900,18900,18900,0
|
|
20240925,130500,183714750,18900,18900,18900,18900,0
|
|
20240925,130400,183714750,18900,18900,18900,18900,0
|
|
20240925,130300,183714750,18900,18900,18900,18900,0
|
|
20240925,130200,183714750,18900,18900,18900,18900,1
|
|
20240925,130100,183695850,18900,18900,18900,18900,11
|
|
20240925,130000,183487950,18930,18930,18930,18920,124
|
|
20240925,125900,181141780,18950,18950,18950,18950,0
|
|
20240925,125800,181141780,18950,18950,18950,18950,10
|
|
20240925,125700,180952280,18950,18950,18950,18950,0
|
|
20240925,125600,180952280,18950,18950,18950,18950,0
|
|
20240925,125500,180952280,18950,18950,18950,18950,0
|
|
20240925,125400,180952280,18950,18950,18950,18950,0
|
|
20240925,125300,180952280,18950,18950,18950,18950,0
|
|
20240925,125200,180952280,18950,18950,18950,18950,0
|
|
20240925,125100,180952280,18950,18950,18950,18950,1
|
|
20240925,125000,180933330,18950,18950,18950,18950,0
|
|
20240925,124900,180933330,18950,18950,18950,18950,0
|
|
20240925,124800,180933330,18950,18930,18950,18930,53
|
|
20240925,124700,179930020,18950,18950,18950,18950,0
|
|
20240925,124600,179930020,18950,18950,18950,18950,0
|
|
20240925,124500,179930020,18950,18950,18950,18950,0
|
|
20240925,124400,179930020,18950,18950,18950,18950,0
|
|
20240925,124300,179930020,18950,18950,18950,18950,0
|
|
20240925,124200,179930020,18950,18950,18950,18950,0
|
|
20240925,124100,179930020,18950,18950,18950,18940,484
|
|
20240925,124000,170760220,18960,18960,18960,18960,0
|
|
20240925,123900,170760220,18960,18960,18960,18960,37
|
|
20240925,123800,170058700,18990,18990,18990,18990,0
|
|
20240925,123700,170058700,18990,18990,18990,18990,0
|
|
20240925,123600,170058700,18990,18990,18990,18990,0
|
|
20240925,123500,170058700,18990,18990,18990,18990,0
|
|
20240925,123400,170058700,18990,18990,18990,18990,0
|
|
20240925,123300,170058700,18990,18990,18990,18990,0
|
|
20240925,123200,170058700,18990,18990,18990,18990,0
|
|
20240925,123100,170058700,18990,18990,18990,18990,0
|
|
20240925,123000,170058700,18990,18990,18990,18990,0
|
|
20240925,122900,170058700,18990,18980,18990,18980,142
|
|
20240925,122800,167363450,18960,18960,18960,18960,0
|
|
20240925,122700,167363450,18960,18970,18970,18960,11
|
|
20240925,122600,167154810,18970,18970,18970,18970,4
|
|
20240925,122500,167078930,18970,18970,18970,18970,0
|
|
20240925,122400,167078930,18970,18980,18980,18970,21
|
|
20240925,122300,166680520,18980,18980,18980,18980,5
|
|
20240925,122200,166585620,18980,18980,18980,18980,10
|
|
20240925,122100,166395820,18980,18980,18980,18960,21
|
|
20240925,122000,165997540,18980,18980,18980,18980,0
|
|
20240925,121900,165997540,18980,18980,18980,18980,4
|
|
20240925,121800,165921620,18960,18960,18960,18960,0
|
|
20240925,121700,165921620,18960,18960,18960,18960,0
|
|
20240925,121600,165921620,18960,18960,18960,18960,6
|
|
20240925,121500,165807860,18960,18960,18960,18960,5
|
|
20240925,121400,165713060,18960,18960,18960,18960,109
|
|
20240925,121300,163646420,18960,18960,18960,18960,8
|
|
20240925,121200,163494740,18960,18960,18960,18960,2
|
|
20240925,121100,163456820,18930,18930,18930,18930,0
|
|
20240925,121000,163456820,18930,18960,18960,18930,31
|
|
20240925,120900,162869840,18960,18960,18960,18960,5
|
|
20240925,120800,162775040,18960,18960,18960,18960,1
|
|
20240925,120700,162756080,18960,18960,18960,18960,3
|
|
20240925,120600,162699200,18960,18960,18960,18960,4
|
|
20240925,120500,162623360,18960,18960,18960,18960,19
|
|
20240925,120400,162263120,18960,18960,18960,18960,0
|
|
20240925,120300,162263120,18960,18960,18960,18960,1
|
|
20240925,120200,162244160,18980,18980,18980,18980,8
|
|
20240925,120100,162092320,18960,18960,18960,18960,12
|
|
20240925,120000,161864800,18960,18960,18960,18960,0
|
|
20240925,115900,161864800,18960,18960,18960,18960,19
|
|
20240925,115800,161504560,18960,18960,18960,18960,0
|
|
20240925,115700,161504560,18960,18980,18980,18960,394
|
|
20240925,115600,154026820,18980,18980,18980,18980,6
|
|
20240925,115500,153912940,18960,18960,18960,18960,6
|
|
20240925,115400,153799180,18980,18980,18980,18980,9
|
|
20240925,115300,153628360,18980,18980,18980,18980,2
|
|
20240925,115200,153590400,18960,18960,18960,18960,0
|
|
20240925,115100,153590400,18960,18960,18960,18960,5
|
|
20240925,115000,153495600,18920,18980,18980,18920,7
|
|
20240925,114900,153362850,18980,18980,18980,18980,4
|
|
20240925,114800,153286930,18980,18980,18980,18980,9
|
|
20240925,114700,153116110,18980,18980,18980,18980,5
|
|
20240925,114600,153021210,18980,18980,18980,18980,4
|
|
20240925,114500,152945290,18980,18980,18980,18980,5
|
|
20240925,114400,152850390,18980,18980,18980,18980,35
|
|
20240925,114300,152186090,18980,18980,18980,18980,4
|
|
20240925,114200,152110170,18980,18980,18980,18980,0
|
|
20240925,114100,152110170,18980,18980,18980,18980,4
|
|
20240925,114000,152034250,18980,18980,18980,18980,5
|
|
20240925,113900,151939350,18980,18980,18980,18980,4
|
|
20240925,113800,151863430,18980,18980,18980,18980,6
|
|
20240925,113700,151749550,18980,18980,18980,18980,5
|
|
20240925,113600,151654650,18980,18980,18980,18980,4
|
|
20240925,113500,151578730,18980,18980,18980,18980,4
|
|
20240925,113400,151502810,18980,18980,18980,18980,5
|
|
20240925,113300,151407910,18980,18980,18980,18980,14
|
|
20240925,113200,151142190,18980,18980,18980,18980,5
|
|
20240925,113100,151047290,18980,18980,18980,18980,17
|
|
20240925,113000,150724630,18980,18970,18980,18970,109
|
|
20240925,112900,148655840,18970,18970,18970,18970,10
|
|
20240925,112800,148466140,18980,18980,18980,18980,7
|
|
20240925,112700,148333280,18910,18910,18910,18910,0
|
|
20240925,112600,148333280,18910,18960,18960,18910,149
|
|
20240925,112500,145511290,18960,18990,18990,18960,12
|
|
20240925,112400,145283620,18990,19000,19000,18990,128
|
|
20240925,112300,142852850,19000,18980,19000,18980,77
|
|
20240925,112200,141390960,18960,18960,18960,18960,7
|
|
20240925,112100,141258240,18990,18990,18990,18990,4
|
|
20240925,112000,141182280,18990,18980,18990,18960,88
|
|
20240925,111900,139511620,18980,18990,18990,18980,15
|
|
20240925,111800,139226870,18990,18990,18990,18990,4
|
|
20240925,111700,139150910,18990,18990,18990,18990,4
|
|
20240925,111600,139074950,18990,18990,18990,18990,0
|
|
20240925,111500,139074950,18990,18990,18990,18990,5
|
|
20240925,111400,138980000,18990,18990,18990,18990,4
|
|
20240925,111300,138904040,18990,18950,18990,18950,81
|
|
20240925,111200,137366990,18950,18950,18950,18950,9
|
|
20240925,111100,137196440,18950,18950,18950,18950,6
|
|
20240925,111000,137082740,18910,18910,18910,18910,0
|
|
20240925,110900,137082740,18910,18910,18910,18910,0
|
|
20240925,110800,137082740,18910,18910,18910,18910,71
|
|
20240925,110700,135740130,18910,18900,18910,18900,189
|
|
20240925,110600,132166380,18900,18900,18900,18900,8
|
|
20240925,110500,132015180,18900,18900,18900,18900,7
|
|
20240925,110400,131882880,18890,18890,18890,18890,0
|
|
20240925,110300,131882880,18890,18890,18890,18890,121
|
|
20240925,110200,129597190,18880,18890,18890,18880,7
|
|
20240925,110100,129464970,18890,18890,18890,18890,3
|
|
20240925,110000,129408300,18900,18890,18900,18890,9
|
|
20240925,105900,129238220,18900,18900,18900,18900,8
|
|
20240925,105800,129087020,18900,18900,18900,18900,180
|
|
20240925,105700,125685020,18880,18880,18880,18880,0
|
|
20240925,105600,125685020,18880,18890,18890,18880,13
|
|
20240925,105500,125439530,18890,18890,18890,18890,5
|
|
20240925,105400,125345080,18890,18890,18890,18890,54
|
|
20240925,105300,124325020,18890,18890,18890,18890,3
|
|
20240925,105200,124268350,18890,18930,18930,18890,6
|
|
20240925,105100,124154850,18930,18930,18930,18930,6
|
|
20240925,105000,124041270,18930,18930,18930,18930,2
|
|
20240925,104900,124003410,18930,18930,18930,18930,2
|
|
20240925,104800,123965550,18930,18930,18930,18930,105
|
|
20240925,104700,121977900,18930,18930,18930,18930,9
|
|
20240925,104600,121807530,18930,18930,18930,18930,109
|
|
20240925,104500,119744160,18890,18890,18890,18890,0
|
|
20240925,104400,119744160,18890,18890,18890,18890,0
|
|
20240925,104300,119744160,18890,18930,18930,18890,203
|
|
20240925,104200,115909330,18930,18930,18930,18930,5
|
|
20240925,104100,115814680,18930,18930,18930,18930,0
|
|
20240925,104000,115814680,18930,18930,18930,18930,3
|
|
20240925,103900,115757890,18930,18930,18930,18930,4
|
|
20240925,103800,115682170,18890,18890,18890,18890,0
|
|
20240925,103700,115682170,18890,18890,18890,18890,0
|
|
20240925,103600,115682170,18890,18890,18890,18890,30
|
|
20240925,103500,115115470,18940,18940,18940,18940,0
|
|
20240925,103400,115115470,18940,18940,18940,18940,0
|
|
20240925,103300,115115470,18940,18940,18940,18940,0
|
|
20240925,103200,115115470,18940,18940,18940,18940,0
|
|
20240925,103100,115115470,18940,18940,18940,18940,210
|
|
20240925,103000,111138070,18890,18890,18890,18890,0
|
|
20240925,102900,111138070,18890,18890,18890,18890,0
|
|
20240925,102800,111138070,18890,18890,18890,18890,0
|
|
20240925,102700,111138070,18890,18890,18890,18890,122
|
|
20240925,102600,108833490,18890,18890,18890,18890,0
|
|
20240925,102500,108833490,18890,18890,18890,18890,1
|
|
20240925,102400,108814600,18900,18900,18900,18900,0
|
|
20240925,102300,108814600,18900,18900,18900,18900,147
|
|
20240925,102200,106036300,18890,18890,18890,18890,0
|
|
20240925,102100,106036300,18890,18890,18890,18890,2
|
|
20240925,102000,105998520,18900,18900,18900,18900,0
|
|
20240925,101900,105998520,18900,18900,18900,18900,232
|
|
20240925,101800,101613720,18900,18900,18900,18900,0
|
|
20240925,101700,101613720,18900,18900,18900,18900,0
|
|
20240925,101600,101613720,18900,18900,18900,18900,1
|
|
20240925,101500,101594820,18900,18900,18900,18900,31
|
|
20240925,101400,101008920,18900,18900,18900,18900,0
|
|
20240925,101300,101008920,18900,18900,18900,18900,0
|
|
20240925,101200,101008920,18900,18900,18900,18900,0
|
|
20240925,101100,101008920,18900,18900,18900,18900,1
|
|
20240925,101000,100990020,18940,18940,18940,18940,396
|
|
20240925,100900,93489780,18960,18960,18960,18960,0
|
|
20240925,100800,93489780,18960,18960,18960,18960,0
|
|
20240925,100700,93489780,18960,18960,18960,18960,0
|
|
20240925,100600,93489780,18960,18960,18960,18960,0
|
|
20240925,100500,93489780,18960,18960,18960,18960,1
|
|
20240925,100400,93470820,18950,18940,18950,18940,351
|
|
20240925,100300,86822500,18950,18940,18950,18940,73
|
|
20240925,100200,85439870,18950,18950,18950,18950,0
|
|
20240925,100100,85439870,18950,18950,18950,18950,0
|
|
20240925,100000,85439870,18950,18950,18950,18890,3
|
|
20240925,095900,85383080,18960,18960,18960,18960,0
|
|
20240925,095800,85383080,18960,18960,18960,18960,0
|
|
20240925,095700,85383080,18960,18960,18960,18960,0
|
|
20240925,095600,85383080,18960,18960,18960,18960,1
|
|
20240925,095500,85364120,18880,18880,18880,18880,0
|
|
20240925,095400,85364120,18880,18880,18880,18880,0
|
|
20240925,095300,85364120,18880,18880,18880,18880,86
|
|
20240925,095200,83740440,18880,18880,18880,18880,40
|
|
20240925,095100,82985240,18880,18880,18880,18880,2
|
|
20240925,095000,82947480,18930,18930,18930,18930,0
|
|
20240925,094900,82947480,18930,18930,18930,18930,77
|
|
20240925,094800,81489870,18890,18890,18890,18890,357
|
|
20240925,094700,74746140,18890,18890,18890,18890,0
|
|
20240925,094600,74746140,18890,18890,18890,18890,0
|
|
20240925,094500,74746140,18890,18890,18890,18890,0
|
|
20240925,094400,74746140,18890,18890,18890,18890,0
|
|
20240925,094300,74746140,18890,18890,18890,18890,38
|
|
20240925,094200,74028320,18880,18880,18880,18880,0
|
|
20240925,094100,74028320,18880,18880,18880,18880,37
|
|
20240925,094000,73329760,18880,18880,18880,18880,0
|
|
20240925,093900,73329760,18880,18880,18880,18880,1
|
|
20240925,093800,73310880,18880,18880,18880,18880,1
|
|
20240925,093700,73292000,18900,18960,18960,18900,206
|
|
20240925,093600,69396140,18950,18950,18950,18950,0
|
|
20240925,093500,69396140,18950,18950,18950,18950,1
|
|
20240925,093400,69377190,18980,18950,18980,18950,279
|
|
20240925,093300,64087770,18960,18950,18990,18950,80
|
|
20240925,093200,62569870,18950,18900,18950,18900,97
|
|
20240925,093100,60735010,18850,18900,18900,18850,4
|
|
20240925,093000,60659460,18850,18850,18850,18850,6
|
|
20240925,092900,60546360,18850,18850,18850,18850,0
|
|
20240925,092800,60546360,18850,18910,18910,18850,8
|
|
20240925,092700,60395140,18900,18890,18900,18890,42
|
|
20240925,092600,59601370,18900,18900,18900,18900,0
|
|
20240925,092500,59601370,18900,18900,18900,18900,0
|
|
20240925,092400,59601370,18900,18900,18900,18900,0
|
|
20240925,092300,59601370,18900,18900,18900,18900,1
|
|
20240925,092200,59582470,18800,18800,18800,18800,2
|
|
20240925,092100,59544870,18800,18800,18800,18800,0
|
|
20240925,092000,59544870,18800,18800,18800,18800,0
|
|
20240925,091900,59544870,18800,18800,18800,18800,8
|
|
20240925,091800,59394470,18900,18900,18900,18900,0
|
|
20240925,091700,59394470,18900,18920,18920,18900,103
|
|
20240925,091600,57445750,18950,18950,18950,18950,50
|
|
20240925,091500,56498250,18950,18950,18950,18950,1
|
|
20240925,091400,56479300,18980,18980,18980,18980,2
|
|
20240925,091300,56441340,19050,19050,19050,19050,0
|
|
20240925,091200,56441340,19050,18970,19060,18970,1140
|
|
20240925,091100,34757350,18970,18850,18970,18850,1249
|
|
20240925,091000,11139530,18830,18810,18830,18810,48
|
|
20240925,090900,10236150,18820,18820,18820,18820,0
|
|
20240925,090800,10236150,18820,18820,18820,18820,0
|
|
20240925,090700,10236150,18820,18820,18820,18820,0
|
|
20240925,090600,10236150,18820,18820,18820,18820,172
|
|
20240925,090500,6999110,18820,18820,18820,18820,0
|
|
20240925,090400,6999110,18820,18820,18820,18820,0
|
|
20240925,090300,6999110,18820,18820,18820,18820,200
|
|
20240925,090200,3235110,18820,18800,18820,18800,147
|
|
20240925,090100,469450,18790,18790,18790,18790,5
|
|
20240925,090000,375500,18790,18730,18790,18730,20
|