600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185700,482896730,18790,18790,18790,18790,233
|
|
20240927,185600,482896730,18790,18790,18790,18790,0
|
|
20240927,185500,482896730,18790,18790,18790,18790,0
|
|
20240927,185400,482896730,18790,18790,18790,18790,0
|
|
20240927,185300,482896730,18790,18790,18790,18790,0
|
|
20240927,185200,482896730,18790,18790,18790,18790,0
|
|
20240927,185100,482896730,18790,18790,18790,18790,0
|
|
20240927,185000,482896730,18790,18790,18790,18790,0
|
|
20240927,184900,482896730,18790,18790,18790,18790,0
|
|
20240927,184800,482896730,18790,18790,18790,18790,0
|
|
20240927,184700,482896730,18790,18790,18790,18790,0
|
|
20240927,184600,482896730,18790,18790,18790,18790,0
|
|
20240927,184500,482896730,18790,18790,18790,18790,0
|
|
20240927,184400,482896730,18790,18790,18790,18790,0
|
|
20240927,184300,482896730,18790,18790,18790,18790,0
|
|
20240927,184200,482896730,18790,18790,18790,18790,0
|
|
20240927,184100,482896730,18790,18790,18790,18790,0
|
|
20240927,184000,482896730,18790,18790,18790,18790,0
|
|
20240927,183900,482896730,18790,18790,18790,18790,0
|
|
20240927,183800,482896730,18790,18790,18790,18790,0
|
|
20240927,183700,482896730,18790,18790,18790,18790,0
|
|
20240927,183600,482896730,18790,18790,18790,18790,0
|
|
20240927,183500,482896730,18790,18790,18790,18790,0
|
|
20240927,183400,482896730,18790,18790,18790,18790,0
|
|
20240927,183300,482896730,18790,18790,18790,18790,0
|
|
20240927,183200,482896730,18790,18790,18790,18790,0
|
|
20240927,183100,482896730,18790,18790,18790,18790,0
|
|
20240927,183000,482896730,18790,18790,18790,18790,0
|
|
20240927,182900,482896730,18790,18790,18790,18790,0
|
|
20240927,182800,482896730,18790,18790,18790,18790,0
|
|
20240927,182700,482896730,18790,18790,18790,18790,233
|
|
20240927,182600,482896730,18790,18790,18790,18790,0
|
|
20240927,182500,482896730,18790,18790,18790,18790,0
|
|
20240927,182400,482896730,18790,18790,18790,18790,0
|
|
20240927,182300,482896730,18790,18790,18790,18790,0
|
|
20240927,182200,482896730,18790,18790,18790,18790,0
|
|
20240927,182100,482896730,18790,18790,18790,18790,0
|
|
20240927,182000,482896730,18790,18790,18790,18790,0
|
|
20240927,181900,482896730,18790,18790,18790,18790,0
|
|
20240927,181800,482896730,18790,18790,18790,18790,0
|
|
20240927,181700,482896730,18790,18790,18790,18790,0
|
|
20240927,181600,482896730,18790,18790,18790,18790,0
|
|
20240927,181500,482896730,18790,18790,18790,18790,0
|
|
20240927,181400,482896730,18790,18790,18790,18790,0
|
|
20240927,181300,482896730,18790,18790,18790,18790,0
|
|
20240927,181200,482896730,18790,18790,18790,18790,0
|
|
20240927,181100,482896730,18790,18790,18790,18790,0
|
|
20240927,181000,482896730,18790,18790,18790,18790,0
|
|
20240927,180900,482896730,18790,18790,18790,18790,0
|
|
20240927,180800,482896730,18790,18790,18790,18790,0
|
|
20240927,180700,482896730,18790,18790,18790,18790,0
|
|
20240927,180600,482896730,18790,18790,18790,18790,0
|
|
20240927,180500,482896730,18790,18790,18790,18790,0
|
|
20240927,180400,482896730,18790,18790,18790,18790,0
|
|
20240927,180300,482896730,18790,18790,18790,18790,0
|
|
20240927,180200,482896730,18790,18790,18790,18790,0
|
|
20240927,180100,482896730,18790,18790,18790,18790,0
|
|
20240927,180000,482896730,18790,18790,18790,18790,0
|
|
20240927,175900,482896730,18790,18790,18790,18790,0
|
|
20240927,175800,482896730,18790,18790,18790,18790,0
|
|
20240927,175700,482896730,18790,18790,18790,18790,233
|
|
20240927,175600,482896730,18790,18790,18790,18790,0
|
|
20240927,175500,482896730,18790,18790,18790,18790,0
|
|
20240927,175400,482896730,18790,18790,18790,18790,0
|
|
20240927,175300,482896730,18790,18790,18790,18790,0
|
|
20240927,175200,482896730,18790,18790,18790,18790,0
|
|
20240927,175100,482896730,18790,18790,18790,18790,0
|
|
20240927,175000,482896730,18790,18790,18790,18790,0
|
|
20240927,174900,482896730,18790,18790,18790,18790,0
|
|
20240927,174800,482896730,18790,18790,18790,18790,0
|
|
20240927,174700,482896730,18790,18790,18790,18790,0
|
|
20240927,174600,482896730,18790,18790,18790,18790,0
|
|
20240927,174500,482896730,18790,18790,18790,18790,0
|
|
20240927,174400,482896730,18790,18790,18790,18790,0
|
|
20240927,174300,482896730,18790,18790,18790,18790,0
|
|
20240927,174200,482896730,18790,18790,18790,18790,0
|
|
20240927,174100,482896730,18790,18790,18790,18790,0
|
|
20240927,174000,482896730,18790,18790,18790,18790,0
|
|
20240927,173900,482896730,18790,18790,18790,18790,0
|
|
20240927,173800,482896730,18790,18790,18790,18790,0
|
|
20240927,173700,482896730,18790,18790,18790,18790,0
|
|
20240927,173600,482896730,18790,18790,18790,18790,0
|
|
20240927,173500,482896730,18790,18790,18790,18790,0
|
|
20240927,173400,482896730,18790,18790,18790,18790,0
|
|
20240927,173300,482896730,18790,18790,18790,18790,0
|
|
20240927,173200,482896730,18790,18790,18790,18790,0
|
|
20240927,173100,482896730,18790,18790,18790,18790,0
|
|
20240927,173000,482896730,18790,18790,18790,18790,0
|
|
20240927,172900,482896730,18790,18790,18790,18790,0
|
|
20240927,172800,482896730,18790,18790,18790,18790,0
|
|
20240927,172700,482896730,18790,18790,18790,18790,233
|
|
20240927,172600,482896730,18790,18790,18790,18790,0
|
|
20240927,172500,482896730,18790,18790,18790,18790,0
|
|
20240927,172400,482896730,18790,18790,18790,18790,0
|
|
20240927,172300,482896730,18790,18790,18790,18790,0
|
|
20240927,172200,482896730,18790,18790,18790,18790,0
|
|
20240927,172100,482896730,18790,18790,18790,18790,0
|
|
20240927,172000,482896730,18790,18790,18790,18790,0
|
|
20240927,171900,482896730,18790,18790,18790,18790,0
|
|
20240927,171800,482896730,18790,18790,18790,18790,0
|
|
20240927,171700,482896730,18790,18790,18790,18790,0
|
|
20240927,171600,482896730,18790,18790,18790,18790,0
|
|
20240927,171500,482896730,18790,18790,18790,18790,0
|
|
20240927,171400,482896730,18790,18790,18790,18790,0
|
|
20240927,171300,482896730,18790,18790,18790,18790,0
|
|
20240927,171200,482896730,18790,18790,18790,18790,0
|
|
20240927,171100,482896730,18790,18790,18790,18790,0
|
|
20240927,171000,482896730,18790,18790,18790,18790,0
|
|
20240927,170900,482896730,18790,18790,18790,18790,0
|
|
20240927,170800,482896730,18790,18790,18790,18790,0
|
|
20240927,170700,482896730,18790,18790,18790,18790,0
|
|
20240927,170600,482896730,18790,18790,18790,18790,0
|
|
20240927,170500,482896730,18790,18790,18790,18790,0
|
|
20240927,170400,482896730,18790,18790,18790,18790,0
|
|
20240927,170300,482896730,18790,18790,18790,18790,0
|
|
20240927,170200,482896730,18790,18790,18790,18790,0
|
|
20240927,170100,482896730,18790,18790,18790,18790,0
|
|
20240927,170000,482896730,18790,18790,18790,18790,0
|
|
20240927,165900,482896730,18790,18790,18790,18790,0
|
|
20240927,165800,482896730,18790,18790,18790,18790,0
|
|
20240927,165700,482896730,18790,18790,18790,18790,233
|
|
20240927,165600,482896730,18790,18790,18790,18790,0
|
|
20240927,165500,482896730,18790,18790,18790,18790,0
|
|
20240927,165400,482896730,18790,18790,18790,18790,0
|
|
20240927,165300,482896730,18790,18790,18790,18790,0
|
|
20240927,165200,482896730,18790,18790,18790,18790,0
|
|
20240927,165100,482896730,18790,18790,18790,18790,0
|
|
20240927,165000,482896730,18790,18790,18790,18790,0
|
|
20240927,164900,482896730,18790,18790,18790,18790,0
|
|
20240927,164800,482896730,18790,18790,18790,18790,0
|
|
20240927,164700,482896730,18790,18790,18790,18790,0
|
|
20240927,164600,482896730,18790,18790,18790,18790,0
|
|
20240927,164500,482896730,18790,18790,18790,18790,0
|
|
20240927,164400,482896730,18790,18790,18790,18790,0
|
|
20240927,164300,482896730,18790,18790,18790,18790,0
|
|
20240927,164200,482896730,18790,18790,18790,18790,0
|
|
20240927,164100,482896730,18790,18790,18790,18790,0
|
|
20240927,164000,482896730,18790,18790,18790,18790,0
|
|
20240927,163900,482896730,18790,18790,18790,18790,0
|
|
20240927,163800,482896730,18790,18790,18790,18790,0
|
|
20240927,163700,482896730,18790,18790,18790,18790,0
|
|
20240927,163600,482896730,18790,18790,18790,18790,0
|
|
20240927,163500,482896730,18790,18790,18790,18790,0
|
|
20240927,163400,482896730,18790,18790,18790,18790,0
|
|
20240927,163300,482896730,18790,18790,18790,18790,0
|
|
20240927,163200,482896730,18790,18790,18790,18790,0
|
|
20240927,163100,482896730,18790,18790,18790,18790,0
|
|
20240927,163000,482896730,18790,18790,18790,18790,0
|
|
20240927,162900,482896730,18790,18790,18790,18790,0
|
|
20240927,162800,482896730,18790,18790,18790,18790,0
|
|
20240927,162700,482896730,18790,18790,18790,18790,233
|
|
20240927,162600,482896730,18790,18790,18790,18790,0
|
|
20240927,162500,482896730,18790,18790,18790,18790,0
|
|
20240927,162400,482896730,18790,18790,18790,18790,0
|
|
20240927,162300,482896730,18790,18790,18790,18790,0
|
|
20240927,162200,482896730,18790,18790,18790,18790,0
|
|
20240927,162100,482896730,18790,18790,18790,18790,0
|
|
20240927,162000,482896730,18790,18790,18790,18790,0
|
|
20240927,161900,482896730,18790,18790,18790,18790,0
|
|
20240927,161800,482896730,18790,18790,18790,18790,0
|
|
20240927,161700,482896730,18790,18790,18790,18790,0
|
|
20240927,161600,482896730,18790,18790,18790,18790,0
|
|
20240927,161500,482896730,18790,18790,18790,18790,0
|
|
20240927,161400,482896730,18790,18790,18790,18790,0
|
|
20240927,161300,482896730,18790,18790,18790,18790,0
|
|
20240927,161200,482896730,18790,18790,18790,18790,0
|
|
20240927,161100,482896730,18790,18790,18790,18790,0
|
|
20240927,161000,482896730,18790,18790,18790,18790,0
|
|
20240927,160900,482896730,18790,18790,18790,18790,0
|
|
20240927,160800,482896730,18790,18790,18790,18790,0
|
|
20240927,160700,482896730,18790,18790,18790,18790,0
|
|
20240927,160600,482896730,18790,18790,18790,18790,0
|
|
20240927,160500,482896730,18790,18790,18790,18790,0
|
|
20240927,160400,482896730,18790,18790,18790,18790,0
|
|
20240927,160300,482896730,18790,18790,18790,18790,0
|
|
20240927,160200,482896730,18790,18790,18790,18790,0
|
|
20240927,160100,482896730,18790,18790,18790,18790,0
|
|
20240927,160000,482896730,18790,18790,18790,18790,0
|
|
20240927,155900,482896730,18790,18790,18790,18790,0
|
|
20240927,155800,482896730,18790,18790,18790,18790,0
|
|
20240927,155700,482896730,18790,18790,18790,18790,233
|
|
20240927,155600,482896730,18790,18790,18790,18790,0
|
|
20240927,155500,482896730,18790,18790,18790,18790,0
|
|
20240927,155400,482896730,18790,18790,18790,18790,0
|
|
20240927,155300,482896730,18790,18790,18790,18790,0
|
|
20240927,155200,482896730,18790,18790,18790,18790,0
|
|
20240927,155100,482896730,18790,18790,18790,18790,0
|
|
20240927,155000,482896730,18790,18790,18790,18790,0
|
|
20240927,154900,482896730,18790,18790,18790,18790,0
|
|
20240927,154800,482896730,18790,18790,18790,18790,0
|
|
20240927,154700,482896730,18790,18790,18790,18790,0
|
|
20240927,154600,482896730,18790,18790,18790,18790,0
|
|
20240927,154500,482896730,18790,18790,18790,18790,0
|
|
20240927,154400,482896730,18790,18790,18790,18790,0
|
|
20240927,154300,482896730,18790,18790,18790,18790,0
|
|
20240927,154200,482896730,18790,18790,18790,18790,0
|
|
20240927,154100,482896730,18790,18790,18790,18790,0
|
|
20240927,154000,482896730,18790,18790,18790,18790,0
|
|
20240927,153900,482896730,18790,18790,18790,18790,0
|
|
20240927,153800,482896730,18790,18790,18790,18790,0
|
|
20240927,153700,482896730,18790,18790,18790,18790,0
|
|
20240927,153600,482896730,18790,18790,18790,18790,0
|
|
20240927,153500,482896730,18790,18790,18790,18790,0
|
|
20240927,153400,482896730,18790,18790,18790,18790,0
|
|
20240927,153300,482896730,18790,18790,18790,18790,0
|
|
20240927,153200,482896730,18790,18790,18790,18790,0
|
|
20240927,153100,482896730,18790,18790,18790,18790,0
|
|
20240927,153000,482896730,18790,18790,18790,18790,233
|
|
20240927,152900,478518660,18820,18820,18820,18820,0
|
|
20240927,152800,478518660,18820,18820,18820,18820,0
|
|
20240927,152700,478518660,18820,18820,18820,18820,0
|
|
20240927,152600,478518660,18820,18820,18820,18820,0
|
|
20240927,152500,478518660,18820,18820,18820,18820,0
|
|
20240927,152400,478518660,18820,18820,18820,18820,0
|
|
20240927,152300,478518660,18820,18820,18820,18820,0
|
|
20240927,152200,478518660,18820,18820,18820,18820,0
|
|
20240927,152100,478518660,18820,18820,18820,18820,0
|
|
20240927,152000,478518660,18820,18820,18820,18820,0
|
|
20240927,151900,478518660,18820,18820,18820,18820,34
|
|
20240927,151800,477878780,18820,18750,18820,18750,33
|
|
20240927,151700,477259260,18820,18750,18820,18750,26
|
|
20240927,151600,476770850,18750,18750,18750,18750,56
|
|
20240927,151500,475720850,18820,18750,18820,18750,18
|
|
20240927,151400,475382930,18750,18750,18750,18750,21
|
|
20240927,151300,474989180,18740,18740,18740,18740,12
|
|
20240927,151200,474764300,18740,18740,18740,18740,0
|
|
20240927,151100,474764300,18740,18750,18750,18740,184
|
|
20240927,151000,471315350,18750,18750,18750,18750,2
|
|
20240927,150900,471277850,18750,18750,18750,18750,13
|
|
20240927,150800,471034100,18750,18750,18750,18750,22
|
|
20240927,150700,470621600,18750,18800,18800,18750,111
|
|
20240927,150600,468535400,18790,18790,18790,18790,0
|
|
20240927,150500,468535400,18790,18750,18790,18750,69
|
|
20240927,150400,467239720,18750,18750,18750,18750,21
|
|
20240927,150300,466845970,18790,18780,18790,18780,14
|
|
20240927,150200,466583040,18740,18740,18740,18740,0
|
|
20240927,150100,466583040,18740,18800,18800,18740,23
|
|
20240927,150000,466151960,18800,18800,18860,18740,121
|
|
20240927,145900,463877220,18790,18790,18790,18790,35
|
|
20240927,145800,463219570,18780,18770,18780,18720,408
|
|
20240927,145700,455575660,18770,18770,18770,18770,12
|
|
20240927,145600,455350420,18770,18770,18770,18770,0
|
|
20240927,145500,455350420,18770,18770,18770,18770,25
|
|
20240927,145400,454881170,18770,18770,18770,18770,21
|
|
20240927,145300,454487000,18770,18770,18770,18770,153
|
|
20240927,145200,451615190,18770,18770,18770,18770,0
|
|
20240927,145100,451615190,18770,18760,18780,18760,383
|
|
20240927,145000,444425920,18730,18730,18730,18730,19
|
|
20240927,144900,444070050,18730,18760,18770,18730,1252
|
|
20240927,144800,420607120,18760,18760,18760,18760,43
|
|
20240927,144700,419800440,18760,18770,18770,18760,36
|
|
20240927,144600,419124980,18770,18770,18770,18770,34
|
|
20240927,144500,418486800,18760,18760,18760,18760,0
|
|
20240927,144400,418486800,18760,18760,18760,18760,22
|
|
20240927,144300,418074080,18760,18770,18770,18760,130
|
|
20240927,144200,415634800,18790,18790,18790,18790,35
|
|
20240927,144100,414977150,18770,18770,18770,18770,21
|
|
20240927,144000,414582980,18770,18790,18790,18770,324
|
|
20240927,143900,408501220,18790,18790,18790,18790,34
|
|
20240927,143800,407862360,18790,18770,18790,18770,46
|
|
20240927,143700,406998720,18790,18790,18790,18790,0
|
|
20240927,143600,406998720,18790,18770,18790,18770,44
|
|
20240927,143500,406172580,18760,18760,18760,18760,0
|
|
20240927,143400,406172580,18760,18800,18800,18760,492
|
|
20240927,143300,396924220,18790,18780,18790,18770,377
|
|
20240927,143200,389846810,18770,18770,18770,18770,0
|
|
20240927,143100,389846810,18770,18770,18770,18770,22
|
|
20240927,143000,389433870,18770,18780,18780,18770,141
|
|
20240927,142900,386786140,18780,18790,18790,18780,90
|
|
20240927,142800,385095880,18790,18790,18790,18780,66
|
|
20240927,142700,383855950,18780,18780,18780,18780,20
|
|
20240927,142600,383480350,18810,18800,18810,18800,2
|
|
20240927,142500,383442740,18780,18790,18800,18780,49
|
|
20240927,142400,382522220,18770,18780,18780,18770,50
|
|
20240927,142300,381583440,18780,18790,18790,18780,21
|
|
20240927,142200,381189050,18790,18790,18790,18790,13
|
|
20240927,142100,380944780,18770,18770,18770,18770,41
|
|
20240927,142000,380175210,18770,18770,18770,18770,0
|
|
20240927,141900,380175210,18770,18770,18800,18770,53
|
|
20240927,141800,379179740,18800,18770,18800,18770,35
|
|
20240927,141700,378522400,18770,18790,18800,18770,191
|
|
20240927,141600,374933730,18770,18770,18770,18770,0
|
|
20240927,141500,374933730,18770,18780,18810,18770,75
|
|
20240927,141400,373524410,18780,18780,18780,18780,0
|
|
20240927,141300,373524410,18780,18780,18780,18780,38
|
|
20240927,141200,372810770,18780,18780,18780,18780,0
|
|
20240927,141100,372810770,18780,18780,18830,18780,96
|
|
20240927,141000,371005790,18780,18780,18780,18780,33
|
|
20240927,140900,370386050,18780,18780,18780,18780,20
|
|
20240927,140800,370010450,18780,18780,18780,18780,41
|
|
20240927,140700,369240470,18840,18840,18840,18840,3
|
|
20240927,140600,369183950,18830,18780,18830,18780,27
|
|
20240927,140500,368676570,18810,18780,18820,18780,100
|
|
20240927,140400,366796190,18810,18790,18810,18780,79
|
|
20240927,140300,365311300,18790,18790,18790,18790,23
|
|
20240927,140200,364879130,18790,18790,18790,18790,20
|
|
20240927,140100,364503330,18800,18800,18800,18790,68
|
|
20240927,140000,363225240,18790,18790,18790,18790,20
|
|
20240927,135900,362849440,18810,18810,18810,18810,1
|
|
20240927,135800,362830630,18790,18790,18790,18790,41
|
|
20240927,135700,362060240,18830,18830,18830,18830,85
|
|
20240927,135600,360459690,18820,18790,18820,18790,58
|
|
20240927,135500,359368730,18790,18790,18790,18790,40
|
|
20240927,135400,358617130,18790,18790,18790,18790,20
|
|
20240927,135300,358241330,18820,18820,18820,18820,14
|
|
20240927,135200,357977850,18780,18780,18780,18780,20
|
|
20240927,135100,357602250,18780,18840,18840,18780,24
|
|
20240927,135000,357151350,18840,18780,18840,18780,208
|
|
20240927,134900,353233830,18840,18830,18840,18830,26
|
|
20240927,134800,352744140,18780,18830,18830,18780,76
|
|
20240927,134700,351315160,18830,18830,18830,18830,0
|
|
20240927,134600,351315160,18830,18790,18830,18780,35
|
|
20240927,134500,350657020,18840,18840,18840,18790,23
|
|
20240927,134400,350224750,18830,18830,18830,18790,49
|
|
20240927,134300,349302880,18790,18790,18790,18790,2
|
|
20240927,134200,349265300,18790,18790,18790,18790,20
|
|
20240927,134100,348889500,18830,18800,18830,18800,98
|
|
20240927,134000,347045240,18820,18800,18820,18800,21
|
|
20240927,133900,346650420,18790,18790,18790,18790,0
|
|
20240927,133800,346650420,18790,18800,18800,18790,54
|
|
20240927,133700,345635580,18830,18830,18830,18830,45
|
|
20240927,133600,344788230,18800,18800,18800,18800,20
|
|
20240927,133500,344412230,18790,18810,18810,18790,434
|
|
20240927,133400,336252680,18810,18810,18810,18810,20
|
|
20240927,133300,335876480,18850,18850,18850,18850,0
|
|
20240927,133200,335876480,18850,18780,18850,18780,86
|
|
20240927,133100,334258330,18810,18780,18810,18780,22
|
|
20240927,133000,333845140,18810,18780,18810,18780,33
|
|
20240927,132900,333225010,18820,18820,18820,18820,0
|
|
20240927,132800,333225010,18820,18820,18830,18780,82
|
|
20240927,132700,331683140,18820,18820,18820,18820,1
|
|
20240927,132600,331664320,18820,18810,18830,18780,67
|
|
20240927,132500,330404180,18780,18780,18780,18780,22
|
|
20240927,132400,329991020,18810,18780,18810,18780,21
|
|
20240927,132300,329596610,18800,18800,18800,18800,0
|
|
20240927,132200,329596610,18800,18770,18800,18770,53
|
|
20240927,132100,328601440,18800,18800,18800,18800,22
|
|
20240927,132000,328187840,18790,18770,18790,18770,154
|
|
20240927,131900,325295020,18770,18770,18770,18770,0
|
|
20240927,131800,325295020,18770,18770,18770,18770,42
|
|
20240927,131700,324506680,18790,18790,18790,18790,34
|
|
20240927,131600,323867820,18770,18770,18770,18770,20
|
|
20240927,131500,323492420,18770,18780,18790,18770,866
|
|
20240927,131400,307229300,18780,18780,18780,18780,20
|
|
20240927,131300,306853700,18800,18780,18800,18780,77
|
|
20240927,131200,305406990,18780,18780,18780,18780,42
|
|
20240927,131100,304618230,18800,18800,18800,18800,0
|
|
20240927,131000,304618230,18800,18790,18800,18780,97
|
|
20240927,130900,302794840,18790,18790,18790,18790,0
|
|
20240927,130800,302794840,18790,18790,18790,18790,44
|
|
20240927,130700,301968080,18800,18800,18800,18800,14
|
|
20240927,130600,301704880,18780,18810,18810,18780,26
|
|
20240927,130500,301216420,18800,18810,18810,18780,41
|
|
20240927,130400,300446020,18800,18800,18800,18780,196
|
|
20240927,130300,296761620,18790,18790,18790,18790,16
|
|
20240927,130200,296460980,18770,18770,18770,18770,41
|
|
20240927,130100,295691410,18770,18770,18770,18770,0
|
|
20240927,130000,295691410,18770,18780,18800,18770,232
|
|
20240927,125900,291330250,18770,18770,18770,18770,25
|
|
20240927,125800,290861000,18780,18780,18780,18780,50
|
|
20240927,125700,289922000,18780,18780,18780,18780,0
|
|
20240927,125600,289922000,18780,18780,18780,18780,20
|
|
20240927,125500,289546400,18790,18770,18790,18770,24
|
|
20240927,125400,289095860,18760,18760,18760,18760,20
|
|
20240927,125300,288720660,18800,18800,18810,18800,67
|
|
20240927,125200,287460630,18760,18760,18760,18760,41
|
|
20240927,125100,286691470,18790,18800,18800,18790,35
|
|
20240927,125000,286033620,18800,18800,18800,18800,302
|
|
20240927,124900,280356020,18760,18760,18760,18760,0
|
|
20240927,124800,280356020,18760,18770,18800,18760,266
|
|
20240927,124700,275358830,18770,18770,18770,18770,0
|
|
20240927,124600,275358830,18770,18770,18770,18770,0
|
|
20240927,124500,275358830,18770,18770,18770,18770,21
|
|
20240927,124400,274964660,18800,18800,18800,18800,35
|
|
20240927,124300,274306660,18800,18800,18800,18800,41
|
|
20240927,124200,273535860,18800,18770,18800,18770,34
|
|
20240927,124100,272897320,18790,18790,18790,18790,1
|
|
20240927,124000,272878530,18790,18760,18790,18760,25
|
|
20240927,123900,272409170,18760,18760,18760,18760,0
|
|
20240927,123800,272409170,18760,18770,18800,18760,69
|
|
20240927,123700,271113800,18770,18770,18770,18770,0
|
|
20240927,123600,271113800,18770,18820,18820,18770,13
|
|
20240927,123500,270869740,18780,18780,18780,18780,22
|
|
20240927,123400,270456580,18830,18830,18830,18830,1
|
|
20240927,123300,270437750,18770,18770,18770,18770,0
|
|
20240927,123200,270437750,18770,18770,18770,18770,34
|
|
20240927,123100,269799570,18840,18840,18840,18840,23
|
|
20240927,123000,269366250,18770,18770,18770,18770,10
|
|
20240927,122900,269178550,18780,18780,18780,18780,22
|
|
20240927,122800,268765390,18870,18870,18870,18870,3
|
|
20240927,122700,268708780,18880,18880,18880,18880,0
|
|
20240927,122600,268708780,18880,18880,18880,18880,1
|
|
20240927,122500,268689900,18790,18770,18790,18770,62
|
|
20240927,122400,267525350,18770,18770,18770,18770,12
|
|
20240927,122300,267300110,18780,18780,18780,18780,0
|
|
20240927,122200,267300110,18780,18770,18780,18770,105
|
|
20240927,122100,265328430,18770,18770,18770,18770,0
|
|
20240927,122000,265328430,18770,18770,18770,18770,13
|
|
20240927,121900,265084420,18770,18770,18770,18770,21
|
|
20240927,121800,264690250,18780,18780,18780,18780,0
|
|
20240927,121700,264690250,18780,18780,18780,18780,13
|
|
20240927,121600,264446110,18790,18790,18790,18790,0
|
|
20240927,121500,264446110,18790,18770,18790,18770,88
|
|
20240927,121400,262793460,18780,18780,18780,18780,0
|
|
20240927,121300,262793460,18780,18780,18780,18780,13
|
|
20240927,121200,262549320,18780,18780,18780,18780,21
|
|
20240927,121100,262154940,18780,18780,18780,18780,13
|
|
20240927,121000,261910800,18780,18780,18780,18780,2
|
|
20240927,120900,261873240,18780,18780,18780,18780,21
|
|
20240927,120800,261478860,18780,18780,18780,18780,0
|
|
20240927,120700,261478860,18780,18780,18780,18780,0
|
|
20240927,120600,261478860,18780,18780,18780,18780,0
|
|
20240927,120500,261478860,18780,18780,18780,18770,60
|
|
20240927,120400,260352410,18770,18770,18770,18770,0
|
|
20240927,120300,260352410,18770,18770,18770,18770,13
|
|
20240927,120200,260108400,18770,18770,18770,18770,21
|
|
20240927,120100,259714230,18780,18780,18780,18780,0
|
|
20240927,120000,259714230,18780,18780,18780,18780,0
|
|
20240927,115900,259714230,18780,18780,18780,18780,22
|
|
20240927,115800,259301070,18810,18810,18810,18810,0
|
|
20240927,115700,259301070,18810,18780,18810,18780,192
|
|
20240927,115600,255692360,18770,18770,18770,18770,0
|
|
20240927,115500,255692360,18770,18770,18780,18770,42
|
|
20240927,115400,254903820,18770,18770,18770,18770,0
|
|
20240927,115300,254903820,18770,18770,18770,18770,22
|
|
20240927,115200,254490880,18770,18770,18770,18770,22
|
|
20240927,115100,254077940,18770,18790,18790,18770,28
|
|
20240927,115000,253552060,18770,18770,18770,18770,0
|
|
20240927,114900,253552060,18770,18770,18770,18770,21
|
|
20240927,114800,253157890,18770,18770,18770,18770,0
|
|
20240927,114700,253157890,18770,18770,18770,18770,11
|
|
20240927,114600,252951420,18770,18760,18770,18760,25
|
|
20240927,114500,252482410,18760,18760,18770,18760,173
|
|
20240927,114400,249236920,18760,18780,18780,18760,14
|
|
20240927,114300,248974260,18770,18770,18770,18770,1
|
|
20240927,114200,248955490,18770,18770,18770,18770,93
|
|
20240927,114100,247209880,18770,18770,18770,18770,0
|
|
20240927,114000,247209880,18770,18770,18770,18770,0
|
|
20240927,113900,247209880,18770,18770,18770,18770,22
|
|
20240927,113800,246796940,18800,18800,18800,18800,7
|
|
20240927,113700,246665340,18800,18800,18800,18800,19
|
|
20240927,113600,246308140,18770,18770,18770,18770,30
|
|
20240927,113500,245745040,18770,18770,18770,18770,3
|
|
20240927,113400,245688730,18790,18810,18810,18790,1372
|
|
20240927,113300,219898030,18810,18810,18810,18810,0
|
|
20240927,113200,219898030,18810,18810,18810,18810,46
|
|
20240927,113100,219032770,18810,18810,18810,18810,0
|
|
20240927,113000,219032770,18810,18810,18810,18810,13
|
|
20240927,112900,218788240,18810,18810,18810,18810,22
|
|
20240927,112800,218374420,18820,18820,18820,18820,0
|
|
20240927,112700,218374420,18820,18820,18820,18820,1
|
|
20240927,112600,218355600,18810,18810,18810,18810,33
|
|
20240927,112500,217734870,18820,18820,18820,18820,17
|
|
20240927,112400,217414930,18810,18810,18810,18810,25
|
|
20240927,112300,216944680,18810,18810,18810,18810,0
|
|
20240927,112200,216944680,18810,18810,18810,18810,22
|
|
20240927,112100,216530860,18810,18820,18830,18810,830
|
|
20240927,112000,200909300,18820,18820,18820,18820,0
|
|
20240927,111900,200909300,18820,18820,18820,18820,34
|
|
20240927,111800,200269420,18820,18820,18820,18820,5
|
|
20240927,111700,200175320,18820,18820,18820,18820,12
|
|
20240927,111600,199949480,18820,18820,18820,18820,22
|
|
20240927,111500,199535440,18820,18820,18820,18820,25
|
|
20240927,111400,199064940,18830,18830,18830,18830,0
|
|
20240927,111300,199064940,18830,18820,18830,18820,27
|
|
20240927,111200,198556790,18830,18830,18830,18830,3
|
|
20240927,111100,198500300,18820,18820,18820,18820,0
|
|
20240927,111000,198500300,18820,18820,18820,18820,0
|
|
20240927,110900,198500300,18820,18820,18820,18820,31
|
|
20240927,110800,197916880,18810,18810,18810,18810,0
|
|
20240927,110700,197916880,18810,18810,18810,18810,13
|
|
20240927,110600,197672350,18810,18810,18810,18810,21
|
|
20240927,110500,197277340,18810,18810,18810,18810,12
|
|
20240927,110400,197051620,18810,18810,18810,18810,0
|
|
20240927,110300,197051620,18810,18810,18810,18810,18
|
|
20240927,110200,196713040,18800,18810,18810,18800,26
|
|
20240927,110100,196224200,18810,18800,18820,18800,541
|
|
20240927,110000,186053350,18790,18790,18790,18790,14
|
|
20240927,105900,185790290,18790,18800,18800,18760,43
|
|
20240927,105800,184983310,18800,18800,18800,18800,4
|
|
20240927,105700,184908110,18760,18760,18760,18750,29
|
|
20240927,105600,184364330,18760,18750,18760,18750,84
|
|
20240927,105500,182788710,18760,18760,18760,18760,3
|
|
20240927,105400,182732430,18760,18760,18760,18760,0
|
|
20240927,105300,182732430,18760,18760,18760,18760,11
|
|
20240927,105200,182526070,18760,18760,18760,18760,22
|
|
20240927,105100,182113350,18790,18790,18790,18790,0
|
|
20240927,105000,182113350,18790,18790,18790,18790,1
|
|
20240927,104900,182094560,18770,18750,18770,18740,357
|
|
20240927,104800,175394900,18730,18740,18750,18730,609
|
|
20240927,104700,163982030,18740,18740,18740,18740,1
|
|
20240927,104600,163963290,18730,18730,18730,18730,35
|
|
20240927,104500,163307740,18730,18740,18740,18730,56
|
|
20240927,104400,162258310,18740,18740,18740,18740,0
|
|
20240927,104300,162258310,18740,18730,18740,18730,73
|
|
20240927,104200,160890800,18730,18730,18740,18730,57
|
|
20240927,104100,159823180,18740,18730,18740,18730,437
|
|
20240927,104000,151634380,18730,18750,18750,18730,183
|
|
20240927,103900,148205030,18750,18750,18750,18750,22
|
|
20240927,103800,147792530,18760,18790,18790,18760,619
|
|
20240927,103700,136175130,18800,18820,18820,18790,537
|
|
20240927,103600,126074880,18810,18810,18810,18810,35
|
|
20240927,103500,125416530,18820,18820,18820,18820,147
|
|
20240927,103400,122649990,18820,18820,18820,18820,25
|
|
20240927,103300,122179490,18820,18820,18820,18820,22
|
|
20240927,103200,121765450,18820,18820,18820,18820,13
|
|
20240927,103100,121520790,18820,18820,18820,18820,0
|
|
20240927,103000,121520790,18820,18830,18830,18820,25
|
|
20240927,102900,121050170,18810,18820,18820,18810,41
|
|
20240927,102800,120278760,18820,18820,18820,18810,202
|
|
20240927,102700,116479110,18810,18810,18810,18810,0
|
|
20240927,102600,116479110,18810,18820,18850,18810,217
|
|
20240927,102500,112395120,18830,18830,18830,18830,0
|
|
20240927,102400,112395120,18830,18850,18850,18830,846
|
|
20240927,102300,96448320,18850,18850,18850,18850,21
|
|
20240927,102200,96052470,18850,18850,18850,18850,13
|
|
20240927,102100,95807420,18860,18860,18860,18850,33
|
|
20240927,102000,95185290,18860,18860,18860,18860,3
|
|
20240927,101900,95128710,18850,18860,18860,18850,82
|
|
20240927,101800,93582750,18860,18860,18860,18860,0
|
|
20240927,101700,93582750,18860,18860,18860,18860,13
|
|
20240927,101600,93337570,18860,18860,18860,18860,31
|
|
20240927,101500,92752910,18860,18860,18860,18860,13
|
|
20240927,101400,92507730,18860,18860,18860,18860,27
|
|
20240927,101300,91998510,18860,18860,18860,18860,44
|
|
20240927,101200,91168670,18870,18870,18870,18870,5
|
|
20240927,101100,91074320,18860,18860,18860,18860,13
|
|
20240927,101000,90829140,18870,18870,18870,18870,5
|
|
20240927,100900,90734790,18870,18880,18880,18870,9
|
|
20240927,100800,90564930,18880,18880,18880,18880,106
|
|
20240927,100700,88563650,18880,18890,18890,18880,62
|
|
20240927,100600,87392590,18890,18880,18890,18880,25
|
|
20240927,100500,86920550,18880,18890,18890,18880,25
|
|
20240927,100400,86448540,18880,18880,18880,18880,0
|
|
20240927,100300,86448540,18880,18880,18890,18880,35
|
|
20240927,100200,85787730,18880,18880,18880,18880,0
|
|
20240927,100100,85787730,18880,18880,18880,18880,1
|
|
20240927,100000,85768850,18900,18910,18910,18900,288
|
|
20240927,095900,80325640,18900,18900,18900,18900,129
|
|
20240927,095800,77887540,18910,18910,18910,18910,20
|
|
20240927,095700,77509340,18910,18910,18910,18910,24
|
|
20240927,095600,77055500,18910,18910,18910,18910,22
|
|
20240927,095500,76639480,18910,18910,18910,18910,34
|
|
20240927,095400,75996540,18920,18920,18920,18920,1
|
|
20240927,095300,75977620,18910,18900,18910,18900,121
|
|
20240927,095200,73689720,18910,18910,18910,18910,0
|
|
20240927,095100,73689720,18910,18910,18910,18910,48
|
|
20240927,095000,72782040,18910,18900,18910,18900,228
|
|
20240927,094900,68471690,18910,18910,18910,18910,1
|
|
20240927,094800,68452780,18910,18910,18940,18910,136
|
|
20240927,094700,65878770,18910,18910,18940,18910,654
|
|
20240927,094600,53498650,18910,18910,18920,18900,853
|
|
20240927,094500,37371140,18910,18910,18910,18910,0
|
|
20240927,094400,37371140,18910,18860,18910,18860,9
|
|
20240927,094300,37201350,18860,18860,18860,18860,6
|
|
20240927,094200,37088190,18910,18910,18910,18910,0
|
|
20240927,094100,37088190,18910,18910,18910,18910,0
|
|
20240927,094000,37088190,18910,18910,18910,18910,21
|
|
20240927,093900,36691080,18910,18910,18910,18910,3
|
|
20240927,093800,36634350,18920,18920,18920,18920,0
|
|
20240927,093700,36634350,18920,18920,18920,18920,0
|
|
20240927,093600,36634350,18920,18920,18920,18920,2
|
|
20240927,093500,36596510,18920,18860,18920,18860,101
|
|
20240927,093400,34691590,18940,18920,18940,18920,140
|
|
20240927,093300,32041890,18940,18940,18940,18940,1
|
|
20240927,093200,32022950,18940,18860,18940,18860,18
|
|
20240927,093100,31682590,18940,18940,18940,18940,1
|
|
20240927,093000,31663650,18860,18860,18860,18860,9
|
|
20240927,092900,31493910,18940,18940,18940,18940,1
|
|
20240927,092800,31474970,18860,18860,18860,18860,0
|
|
20240927,092700,31474970,18860,18870,18870,18860,289
|
|
20240927,092600,26024370,18940,18940,18940,18940,0
|
|
20240927,092500,26024370,18940,18940,18940,18940,0
|
|
20240927,092400,26024370,18940,18940,18940,18940,0
|
|
20240927,092300,26024370,18940,18940,18940,18940,0
|
|
20240927,092200,26024370,18940,18940,18940,18940,0
|
|
20240927,092100,26024370,18940,18940,18940,18940,1
|
|
20240927,092000,26005430,18950,18910,18950,18910,294
|
|
20240927,091900,20439040,18850,18880,18880,18850,8
|
|
20240927,091800,20288210,18850,18850,18850,18850,0
|
|
20240927,091700,20288210,18850,18860,18860,18850,65
|
|
20240927,091600,19062930,18910,18910,18910,18910,0
|
|
20240927,091500,19062930,18910,18860,18910,18850,210
|
|
20240927,091400,15103220,18890,18890,18890,18890,25
|
|
20240927,091300,14630970,18860,18860,18860,18860,0
|
|
20240927,091200,14630970,18860,18860,18860,18860,0
|
|
20240927,091100,14630970,18860,18860,18860,18860,0
|
|
20240927,091000,14630970,18860,18860,18860,18860,11
|
|
20240927,090900,14423510,18860,18890,18890,18860,160
|
|
20240927,090800,11402910,18900,18900,18900,18900,1
|
|
20240927,090700,11384010,18850,18920,18920,18850,102
|
|
20240927,090600,9457300,18930,18930,18930,18930,0
|
|
20240927,090500,9457300,18930,18930,18930,18930,3
|
|
20240927,090400,9400510,18950,18950,18950,18950,0
|
|
20240927,090300,9400510,18950,18950,18950,18950,1
|
|
20240927,090200,9381560,18770,18770,18770,18770,0
|
|
20240927,090100,9381560,18770,18770,18770,18770,0
|
|
20240927,090000,9381560,18770,18760,19000,18760,500
|