663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200000,279879900,12560,12560,12560,12560,79
|
|
20240924,195900,279879900,12560,12560,12560,12560,0
|
|
20240924,195800,279879900,12560,12560,12560,12560,0
|
|
20240924,195700,279879900,12560,12560,12560,12560,0
|
|
20240924,195600,279879900,12560,12560,12560,12560,0
|
|
20240924,195500,279879900,12560,12560,12560,12560,0
|
|
20240924,195400,279879900,12560,12560,12560,12560,0
|
|
20240924,195300,279879900,12560,12560,12560,12560,0
|
|
20240924,195200,279879900,12560,12560,12560,12560,0
|
|
20240924,195100,279879900,12560,12560,12560,12560,0
|
|
20240924,195000,279879900,12560,12560,12560,12560,0
|
|
20240924,194900,279879900,12560,12560,12560,12560,0
|
|
20240924,194800,279879900,12560,12560,12560,12560,0
|
|
20240924,194700,279879900,12560,12560,12560,12560,0
|
|
20240924,194600,279879900,12560,12560,12560,12560,0
|
|
20240924,194500,279879900,12560,12560,12560,12560,0
|
|
20240924,194400,279879900,12560,12560,12560,12560,0
|
|
20240924,194300,279879900,12560,12560,12560,12560,0
|
|
20240924,194200,279879900,12560,12560,12560,12560,0
|
|
20240924,194100,279879900,12560,12560,12560,12560,0
|
|
20240924,194000,279879900,12560,12560,12560,12560,0
|
|
20240924,193900,279879900,12560,12560,12560,12560,0
|
|
20240924,193800,279879900,12560,12560,12560,12560,0
|
|
20240924,193700,279879900,12560,12560,12560,12560,0
|
|
20240924,193600,279879900,12560,12560,12560,12560,0
|
|
20240924,193500,279879900,12560,12560,12560,12560,0
|
|
20240924,193400,279879900,12560,12560,12560,12560,0
|
|
20240924,193300,279879900,12560,12560,12560,12560,0
|
|
20240924,193200,279879900,12560,12560,12560,12560,0
|
|
20240924,193100,279879900,12560,12560,12560,12560,0
|
|
20240924,193000,279879900,12560,12560,12560,12560,79
|
|
20240924,192900,279879900,12560,12560,12560,12560,0
|
|
20240924,192800,279879900,12560,12560,12560,12560,0
|
|
20240924,192700,279879900,12560,12560,12560,12560,0
|
|
20240924,192600,279879900,12560,12560,12560,12560,0
|
|
20240924,192500,279879900,12560,12560,12560,12560,0
|
|
20240924,192400,279879900,12560,12560,12560,12560,0
|
|
20240924,192300,279879900,12560,12560,12560,12560,0
|
|
20240924,192200,279879900,12560,12560,12560,12560,0
|
|
20240924,192100,279879900,12560,12560,12560,12560,0
|
|
20240924,192000,279879900,12560,12560,12560,12560,0
|
|
20240924,191900,279879900,12560,12560,12560,12560,0
|
|
20240924,191800,279879900,12560,12560,12560,12560,0
|
|
20240924,191700,279879900,12560,12560,12560,12560,0
|
|
20240924,191600,279879900,12560,12560,12560,12560,0
|
|
20240924,191500,279879900,12560,12560,12560,12560,0
|
|
20240924,191400,279879900,12560,12560,12560,12560,0
|
|
20240924,191300,279879900,12560,12560,12560,12560,0
|
|
20240924,191200,279879900,12560,12560,12560,12560,0
|
|
20240924,191100,279879900,12560,12560,12560,12560,0
|
|
20240924,191000,279879900,12560,12560,12560,12560,0
|
|
20240924,190900,279879900,12560,12560,12560,12560,0
|
|
20240924,190800,279879900,12560,12560,12560,12560,0
|
|
20240924,190700,279879900,12560,12560,12560,12560,0
|
|
20240924,190600,279879900,12560,12560,12560,12560,0
|
|
20240924,190500,279879900,12560,12560,12560,12560,0
|
|
20240924,190400,279879900,12560,12560,12560,12560,0
|
|
20240924,190300,279879900,12560,12560,12560,12560,0
|
|
20240924,190200,279879900,12560,12560,12560,12560,0
|
|
20240924,190100,279879900,12560,12560,12560,12560,0
|
|
20240924,190000,279879900,12560,12560,12560,12560,79
|
|
20240924,185900,279879900,12560,12560,12560,12560,0
|
|
20240924,185800,279879900,12560,12560,12560,12560,0
|
|
20240924,185700,279879900,12560,12560,12560,12560,0
|
|
20240924,185600,279879900,12560,12560,12560,12560,0
|
|
20240924,185500,279879900,12560,12560,12560,12560,0
|
|
20240924,185400,279879900,12560,12560,12560,12560,0
|
|
20240924,185300,279879900,12560,12560,12560,12560,0
|
|
20240924,185200,279879900,12560,12560,12560,12560,0
|
|
20240924,185100,279879900,12560,12560,12560,12560,0
|
|
20240924,185000,279879900,12560,12560,12560,12560,0
|
|
20240924,184900,279879900,12560,12560,12560,12560,0
|
|
20240924,184800,279879900,12560,12560,12560,12560,0
|
|
20240924,184700,279879900,12560,12560,12560,12560,0
|
|
20240924,184600,279879900,12560,12560,12560,12560,0
|
|
20240924,184500,279879900,12560,12560,12560,12560,0
|
|
20240924,184400,279879900,12560,12560,12560,12560,0
|
|
20240924,184300,279879900,12560,12560,12560,12560,0
|
|
20240924,184200,279879900,12560,12560,12560,12560,0
|
|
20240924,184100,279879900,12560,12560,12560,12560,0
|
|
20240924,184000,279879900,12560,12560,12560,12560,0
|
|
20240924,183900,279879900,12560,12560,12560,12560,0
|
|
20240924,183800,279879900,12560,12560,12560,12560,0
|
|
20240924,183700,279879900,12560,12560,12560,12560,0
|
|
20240924,183600,279879900,12560,12560,12560,12560,0
|
|
20240924,183500,279879900,12560,12560,12560,12560,0
|
|
20240924,183400,279879900,12560,12560,12560,12560,0
|
|
20240924,183300,279879900,12560,12560,12560,12560,0
|
|
20240924,183200,279879900,12560,12560,12560,12560,0
|
|
20240924,183100,279879900,12560,12560,12560,12560,0
|
|
20240924,183000,279879900,12560,12560,12560,12560,79
|
|
20240924,182900,279879900,12560,12560,12560,12560,0
|
|
20240924,182800,279879900,12560,12560,12560,12560,0
|
|
20240924,182700,279879900,12560,12560,12560,12560,0
|
|
20240924,182600,279879900,12560,12560,12560,12560,0
|
|
20240924,182500,279879900,12560,12560,12560,12560,0
|
|
20240924,182400,279879900,12560,12560,12560,12560,0
|
|
20240924,182300,279879900,12560,12560,12560,12560,0
|
|
20240924,182200,279879900,12560,12560,12560,12560,0
|
|
20240924,182100,279879900,12560,12560,12560,12560,0
|
|
20240924,182000,279879900,12560,12560,12560,12560,0
|
|
20240924,181900,279879900,12560,12560,12560,12560,0
|
|
20240924,181800,279879900,12560,12560,12560,12560,0
|
|
20240924,181700,279879900,12560,12560,12560,12560,0
|
|
20240924,181600,279879900,12560,12560,12560,12560,0
|
|
20240924,181500,279879900,12560,12560,12560,12560,0
|
|
20240924,181400,279879900,12560,12560,12560,12560,0
|
|
20240924,181300,279879900,12560,12560,12560,12560,0
|
|
20240924,181200,279879900,12560,12560,12560,12560,0
|
|
20240924,181100,279879900,12560,12560,12560,12560,0
|
|
20240924,181000,279879900,12560,12560,12560,12560,0
|
|
20240924,180900,279879900,12560,12560,12560,12560,0
|
|
20240924,180800,279879900,12560,12560,12560,12560,0
|
|
20240924,180700,279879900,12560,12560,12560,12560,0
|
|
20240924,180600,279879900,12560,12560,12560,12560,0
|
|
20240924,180500,279879900,12560,12560,12560,12560,0
|
|
20240924,180400,279879900,12560,12560,12560,12560,0
|
|
20240924,180300,279879900,12560,12560,12560,12560,0
|
|
20240924,180200,279879900,12560,12560,12560,12560,0
|
|
20240924,180100,279879900,12560,12560,12560,12560,0
|
|
20240924,180000,279879900,12560,12560,12560,12560,79
|
|
20240924,175900,279879900,12560,12560,12560,12560,0
|
|
20240924,175800,279879900,12560,12560,12560,12560,0
|
|
20240924,175700,279879900,12560,12560,12560,12560,0
|
|
20240924,175600,279879900,12560,12560,12560,12560,0
|
|
20240924,175500,279879900,12560,12560,12560,12560,0
|
|
20240924,175400,279879900,12560,12560,12560,12560,0
|
|
20240924,175300,279879900,12560,12560,12560,12560,0
|
|
20240924,175200,279879900,12560,12560,12560,12560,0
|
|
20240924,175100,279879900,12560,12560,12560,12560,0
|
|
20240924,175000,279879900,12560,12560,12560,12560,0
|
|
20240924,174900,279879900,12560,12560,12560,12560,0
|
|
20240924,174800,279879900,12560,12560,12560,12560,0
|
|
20240924,174700,279879900,12560,12560,12560,12560,0
|
|
20240924,174600,279879900,12560,12560,12560,12560,0
|
|
20240924,174500,279879900,12560,12560,12560,12560,0
|
|
20240924,174400,279879900,12560,12560,12560,12560,0
|
|
20240924,174300,279879900,12560,12560,12560,12560,0
|
|
20240924,174200,279879900,12560,12560,12560,12560,0
|
|
20240924,174100,279879900,12560,12560,12560,12560,0
|
|
20240924,174000,279879900,12560,12560,12560,12560,0
|
|
20240924,173900,279879900,12560,12560,12560,12560,0
|
|
20240924,173800,279879900,12560,12560,12560,12560,0
|
|
20240924,173700,279879900,12560,12560,12560,12560,0
|
|
20240924,173600,279879900,12560,12560,12560,12560,0
|
|
20240924,173500,279879900,12560,12560,12560,12560,0
|
|
20240924,173400,279879900,12560,12560,12560,12560,0
|
|
20240924,173300,279879900,12560,12560,12560,12560,0
|
|
20240924,173200,279879900,12560,12560,12560,12560,0
|
|
20240924,173100,279879900,12560,12560,12560,12560,0
|
|
20240924,173000,279879900,12560,12560,12560,12560,79
|
|
20240924,172900,279879900,12560,12560,12560,12560,0
|
|
20240924,172800,279879900,12560,12560,12560,12560,0
|
|
20240924,172700,279879900,12560,12560,12560,12560,0
|
|
20240924,172600,279879900,12560,12560,12560,12560,0
|
|
20240924,172500,279879900,12560,12560,12560,12560,0
|
|
20240924,172400,279879900,12560,12560,12560,12560,0
|
|
20240924,172300,279879900,12560,12560,12560,12560,0
|
|
20240924,172200,279879900,12560,12560,12560,12560,0
|
|
20240924,172100,279879900,12560,12560,12560,12560,0
|
|
20240924,172000,279879900,12560,12560,12560,12560,0
|
|
20240924,171900,279879900,12560,12560,12560,12560,0
|
|
20240924,171800,279879900,12560,12560,12560,12560,0
|
|
20240924,171700,279879900,12560,12560,12560,12560,0
|
|
20240924,171600,279879900,12560,12560,12560,12560,0
|
|
20240924,171500,279879900,12560,12560,12560,12560,0
|
|
20240924,171400,279879900,12560,12560,12560,12560,0
|
|
20240924,171300,279879900,12560,12560,12560,12560,0
|
|
20240924,171200,279879900,12560,12560,12560,12560,0
|
|
20240924,171100,279879900,12560,12560,12560,12560,0
|
|
20240924,171000,279879900,12560,12560,12560,12560,0
|
|
20240924,170900,279879900,12560,12560,12560,12560,0
|
|
20240924,170800,279879900,12560,12560,12560,12560,0
|
|
20240924,170700,279879900,12560,12560,12560,12560,0
|
|
20240924,170600,279879900,12560,12560,12560,12560,0
|
|
20240924,170500,279879900,12560,12560,12560,12560,0
|
|
20240924,170400,279879900,12560,12560,12560,12560,0
|
|
20240924,170300,279879900,12560,12560,12560,12560,0
|
|
20240924,170200,279879900,12560,12560,12560,12560,0
|
|
20240924,170100,279879900,12560,12560,12560,12560,0
|
|
20240924,170000,279879900,12560,12560,12560,12560,79
|
|
20240924,165900,279879900,12560,12560,12560,12560,0
|
|
20240924,165800,279879900,12560,12560,12560,12560,0
|
|
20240924,165700,279879900,12560,12560,12560,12560,0
|
|
20240924,165600,279879900,12560,12560,12560,12560,0
|
|
20240924,165500,279879900,12560,12560,12560,12560,0
|
|
20240924,165400,279879900,12560,12560,12560,12560,0
|
|
20240924,165300,279879900,12560,12560,12560,12560,0
|
|
20240924,165200,279879900,12560,12560,12560,12560,0
|
|
20240924,165100,279879900,12560,12560,12560,12560,0
|
|
20240924,165000,279879900,12560,12560,12560,12560,0
|
|
20240924,164900,279879900,12560,12560,12560,12560,0
|
|
20240924,164800,279879900,12560,12560,12560,12560,0
|
|
20240924,164700,279879900,12560,12560,12560,12560,0
|
|
20240924,164600,279879900,12560,12560,12560,12560,0
|
|
20240924,164500,279879900,12560,12560,12560,12560,0
|
|
20240924,164400,279879900,12560,12560,12560,12560,0
|
|
20240924,164300,279879900,12560,12560,12560,12560,0
|
|
20240924,164200,279879900,12560,12560,12560,12560,0
|
|
20240924,164100,279879900,12560,12560,12560,12560,0
|
|
20240924,164000,279879900,12560,12560,12560,12560,0
|
|
20240924,163900,279879900,12560,12560,12560,12560,0
|
|
20240924,163800,279879900,12560,12560,12560,12560,0
|
|
20240924,163700,279879900,12560,12560,12560,12560,0
|
|
20240924,163600,279879900,12560,12560,12560,12560,0
|
|
20240924,163500,279879900,12560,12560,12560,12560,0
|
|
20240924,163400,279879900,12560,12560,12560,12560,0
|
|
20240924,163300,279879900,12560,12560,12560,12560,0
|
|
20240924,163200,279879900,12560,12560,12560,12560,0
|
|
20240924,163100,279879900,12560,12560,12560,12560,0
|
|
20240924,163000,279879900,12560,12560,12560,12560,79
|
|
20240924,162900,279879900,12560,12560,12560,12560,0
|
|
20240924,162800,279879900,12560,12560,12560,12560,0
|
|
20240924,162700,279879900,12560,12560,12560,12560,0
|
|
20240924,162600,279879900,12560,12560,12560,12560,0
|
|
20240924,162500,279879900,12560,12560,12560,12560,0
|
|
20240924,162400,279879900,12560,12560,12560,12560,0
|
|
20240924,162300,279879900,12560,12560,12560,12560,0
|
|
20240924,162200,279879900,12560,12560,12560,12560,0
|
|
20240924,162100,279879900,12560,12560,12560,12560,0
|
|
20240924,162000,279879900,12560,12560,12560,12560,0
|
|
20240924,161900,279879900,12560,12560,12560,12560,0
|
|
20240924,161800,279879900,12560,12560,12560,12560,0
|
|
20240924,161700,279879900,12560,12560,12560,12560,0
|
|
20240924,161600,279879900,12560,12560,12560,12560,0
|
|
20240924,161500,279879900,12560,12560,12560,12560,0
|
|
20240924,161400,279879900,12560,12560,12560,12560,0
|
|
20240924,161300,279879900,12560,12560,12560,12560,0
|
|
20240924,161200,279879900,12560,12560,12560,12560,0
|
|
20240924,161100,279879900,12560,12560,12560,12560,0
|
|
20240924,161000,279879900,12560,12560,12560,12560,0
|
|
20240924,160900,279879900,12560,12560,12560,12560,0
|
|
20240924,160800,279879900,12560,12560,12560,12560,0
|
|
20240924,160700,279879900,12560,12560,12560,12560,0
|
|
20240924,160600,279879900,12560,12560,12560,12560,0
|
|
20240924,160500,279879900,12560,12560,12560,12560,0
|
|
20240924,160400,279879900,12560,12560,12560,12560,0
|
|
20240924,160300,279879900,12560,12560,12560,12560,0
|
|
20240924,160200,279879900,12560,12560,12560,12560,0
|
|
20240924,160100,279879900,12560,12560,12560,12560,0
|
|
20240924,160000,279879900,12560,12560,12560,12560,79
|
|
20240924,155900,279879900,12560,12560,12560,12560,0
|
|
20240924,155800,279879900,12560,12560,12560,12560,0
|
|
20240924,155700,279879900,12560,12560,12560,12560,0
|
|
20240924,155600,279879900,12560,12560,12560,12560,0
|
|
20240924,155500,279879900,12560,12560,12560,12560,0
|
|
20240924,155400,279879900,12560,12560,12560,12560,0
|
|
20240924,155300,279879900,12560,12560,12560,12560,0
|
|
20240924,155200,279879900,12560,12560,12560,12560,0
|
|
20240924,155100,279879900,12560,12560,12560,12560,0
|
|
20240924,155000,279879900,12560,12560,12560,12560,0
|
|
20240924,154900,279879900,12560,12560,12560,12560,0
|
|
20240924,154800,279879900,12560,12560,12560,12560,0
|
|
20240924,154700,279879900,12560,12560,12560,12560,0
|
|
20240924,154600,279879900,12560,12560,12560,12560,0
|
|
20240924,154500,279879900,12560,12560,12560,12560,0
|
|
20240924,154400,279879900,12560,12560,12560,12560,0
|
|
20240924,154300,279879900,12560,12560,12560,12560,0
|
|
20240924,154200,279879900,12560,12560,12560,12560,0
|
|
20240924,154100,279879900,12560,12560,12560,12560,0
|
|
20240924,154000,279879900,12560,12560,12560,12560,0
|
|
20240924,153900,279879900,12560,12560,12560,12560,0
|
|
20240924,153800,279879900,12560,12560,12560,12560,0
|
|
20240924,153700,279879900,12560,12560,12560,12560,0
|
|
20240924,153600,279879900,12560,12560,12560,12560,0
|
|
20240924,153500,279879900,12560,12560,12560,12560,0
|
|
20240924,153400,279879900,12560,12560,12560,12560,0
|
|
20240924,153300,279879900,12560,12560,12560,12560,0
|
|
20240924,153200,279879900,12560,12560,12560,12560,0
|
|
20240924,153100,279879900,12560,12560,12560,12560,0
|
|
20240924,153000,279879900,12560,12560,12560,12560,158
|
|
20240924,152900,278887660,12570,12570,12570,12570,0
|
|
20240924,152800,278887660,12570,12570,12570,12570,0
|
|
20240924,152700,278887660,12570,12570,12570,12570,0
|
|
20240924,152600,278887660,12570,12570,12570,12570,0
|
|
20240924,152500,278887660,12570,12570,12570,12570,0
|
|
20240924,152400,278887660,12570,12570,12570,12570,0
|
|
20240924,152300,278887660,12570,12570,12570,12570,0
|
|
20240924,152200,278887660,12570,12570,12570,12570,0
|
|
20240924,152100,278887660,12570,12570,12570,12570,0
|
|
20240924,152000,278887660,12570,12570,12570,12570,0
|
|
20240924,151900,278887660,12570,12530,12570,12530,10
|
|
20240924,151800,278762150,12560,12560,12560,12560,0
|
|
20240924,151700,278762150,12560,12560,12560,12560,0
|
|
20240924,151600,278762150,12560,12560,12560,12560,4
|
|
20240924,151500,278711910,12580,12580,12580,12580,0
|
|
20240924,151400,278711910,12580,12580,12580,12580,0
|
|
20240924,151300,278711910,12580,12580,12580,12580,4
|
|
20240924,151200,278661590,12580,12570,12580,12570,111
|
|
20240924,151100,277265240,12580,12550,12580,12550,558
|
|
20240924,151000,270256380,12550,12550,12550,12550,4
|
|
20240924,150900,270206180,12550,12540,12550,12540,79
|
|
20240924,150800,269215000,12540,12510,12540,12510,2286
|
|
20240924,150700,240591130,12500,12500,12500,12500,3
|
|
20240924,150600,240553630,12510,12510,12510,12510,0
|
|
20240924,150500,240553630,12510,12510,12510,12510,1
|
|
20240924,150400,240541120,12490,12490,12490,12490,60
|
|
20240924,150300,239791720,12510,12490,12510,12490,51
|
|
20240924,150200,239154270,12490,12490,12490,12490,1
|
|
20240924,150100,239141780,12480,12480,12480,12480,1
|
|
20240924,150000,239129300,12500,12500,12500,12500,0
|
|
20240924,145900,239129300,12500,12500,12500,12500,0
|
|
20240924,145800,239129300,12500,12500,12500,12500,70
|
|
20240924,145700,238254300,12520,12520,12520,12520,0
|
|
20240924,145600,238254300,12520,12520,12520,12520,0
|
|
20240924,145500,238254300,12520,12520,12520,12520,0
|
|
20240924,145400,238254300,12520,12520,12520,12520,0
|
|
20240924,145300,238254300,12520,12520,12520,12520,0
|
|
20240924,145200,238254300,12520,12520,12520,12520,0
|
|
20240924,145100,238254300,12520,12520,12520,12520,0
|
|
20240924,145000,238254300,12520,12520,12520,12520,0
|
|
20240924,144900,238254300,12520,12520,12520,12520,7
|
|
20240924,144800,238166660,12520,12520,12520,12520,18
|
|
20240924,144700,237941300,12520,12520,12520,12520,0
|
|
20240924,144600,237941300,12520,12520,12520,12520,13
|
|
20240924,144500,237778540,12540,12540,12540,12540,0
|
|
20240924,144400,237778540,12540,12540,12540,12540,0
|
|
20240924,144300,237778540,12540,12540,12540,12540,1
|
|
20240924,144200,237766000,12490,12490,12490,12490,3
|
|
20240924,144100,237728530,12490,12490,12490,12490,1
|
|
20240924,144000,237716040,12490,12490,12490,12490,30
|
|
20240924,143900,237341340,12490,12440,12490,12440,6
|
|
20240924,143800,237266450,12490,12490,12490,12490,0
|
|
20240924,143700,237266450,12490,12490,12540,12490,22
|
|
20240924,143600,236991620,12530,12490,12530,12490,51
|
|
20240924,143500,236354090,12480,12480,12480,12480,73
|
|
20240924,143400,235443050,12450,12450,12450,12450,10
|
|
20240924,143300,235318550,12480,12480,12480,12480,0
|
|
20240924,143200,235318550,12480,12480,12480,12480,0
|
|
20240924,143100,235318550,12480,12480,12480,12480,10
|
|
20240924,143000,235193750,12490,12490,12490,12490,0
|
|
20240924,142900,235193750,12490,12490,12490,12490,0
|
|
20240924,142800,235193750,12490,12450,12490,12450,20
|
|
20240924,142700,234944700,12450,12420,12450,12420,61
|
|
20240924,142600,234187050,12420,12420,12450,12420,28
|
|
20240924,142500,233839260,12450,12450,12450,12450,0
|
|
20240924,142400,233839260,12450,12450,12450,12450,0
|
|
20240924,142300,233839260,12450,12450,12450,12450,0
|
|
20240924,142200,233839260,12450,12450,12450,12450,0
|
|
20240924,142100,233839260,12450,12450,12450,12450,0
|
|
20240924,142000,233839260,12450,12450,12450,12450,0
|
|
20240924,141900,233839260,12450,12450,12450,12450,5
|
|
20240924,141800,233777010,12500,12500,12500,12500,0
|
|
20240924,141700,233777010,12500,12500,12500,12500,0
|
|
20240924,141600,233777010,12500,12500,12500,12500,0
|
|
20240924,141500,233777010,12500,12500,12500,12500,0
|
|
20240924,141400,233777010,12500,12500,12500,12500,0
|
|
20240924,141300,233777010,12500,12460,12500,12390,551
|
|
20240924,141200,226938180,12460,12460,12460,12460,0
|
|
20240924,141100,226938180,12460,12460,12460,12460,0
|
|
20240924,141000,226938180,12460,12460,12460,12460,0
|
|
20240924,140900,226938180,12460,12460,12460,12460,3
|
|
20240924,140800,226900800,12450,12440,12450,12440,221
|
|
20240924,140700,224149520,12440,12440,12440,12440,0
|
|
20240924,140600,224149520,12440,12440,12440,12440,1
|
|
20240924,140500,224137080,12440,12440,12440,12440,0
|
|
20240924,140400,224137080,12440,12440,12440,12440,0
|
|
20240924,140300,224137080,12440,12440,12440,12440,1
|
|
20240924,140200,224124640,12440,12440,12440,12440,1
|
|
20240924,140100,224112200,12440,12440,12440,12440,0
|
|
20240924,140000,224112200,12440,12440,12440,12440,1
|
|
20240924,135900,224099760,12440,12440,12440,12440,1
|
|
20240924,135800,224087320,12420,12420,12420,12420,0
|
|
20240924,135700,224087320,12420,12420,12420,12420,0
|
|
20240924,135600,224087320,12420,12420,12420,12420,0
|
|
20240924,135500,224087320,12420,12420,12420,12420,0
|
|
20240924,135400,224087320,12420,12420,12420,12420,0
|
|
20240924,135300,224087320,12420,12450,12450,12420,101
|
|
20240924,135200,222832870,12390,12390,12390,12390,0
|
|
20240924,135100,222832870,12390,12390,12390,12390,0
|
|
20240924,135000,222832870,12390,12390,12390,12390,200
|
|
20240924,134900,220354870,12460,12460,12460,12460,0
|
|
20240924,134800,220354870,12460,12460,12460,12460,1
|
|
20240924,134700,220342410,12390,12390,12390,12390,23
|
|
20240924,134600,220057440,12460,12460,12460,12460,0
|
|
20240924,134500,220057440,12460,12390,12460,12390,201
|
|
20240924,134400,217566980,12460,12460,12460,12460,0
|
|
20240924,134300,217566980,12460,12450,12460,12450,4
|
|
20240924,134200,217517170,12460,12460,12460,12460,1
|
|
20240924,134100,217504710,12440,12440,12440,12440,100
|
|
20240924,134000,216260710,12430,12420,12430,12420,110
|
|
20240924,133900,214893500,12420,12420,12420,12420,0
|
|
20240924,133800,214893500,12420,12420,12420,12420,0
|
|
20240924,133700,214893500,12420,12410,12420,12410,119
|
|
20240924,133600,213415610,12420,12420,12420,12420,0
|
|
20240924,133500,213415610,12420,12420,12420,12420,0
|
|
20240924,133400,213415610,12420,12420,12420,12420,2
|
|
20240924,133300,213390770,12400,12400,12400,12400,0
|
|
20240924,133200,213390770,12400,12400,12400,12400,0
|
|
20240924,133100,213390770,12400,12390,12400,12390,139
|
|
20240924,133000,211667500,12380,12380,12380,12380,5
|
|
20240924,132900,211605600,12380,12380,12380,12380,0
|
|
20240924,132800,211605600,12380,12380,12380,12380,0
|
|
20240924,132700,211605600,12380,12380,12380,12380,0
|
|
20240924,132600,211605600,12380,12380,12380,12380,0
|
|
20240924,132500,211605600,12380,12380,12380,12380,2
|
|
20240924,132400,211580840,12390,12390,12390,12390,0
|
|
20240924,132300,211580840,12390,12390,12390,12390,0
|
|
20240924,132200,211580840,12390,12390,12390,12390,0
|
|
20240924,132100,211580840,12390,12390,12390,12390,2
|
|
20240924,132000,211556060,12350,12350,12350,12350,0
|
|
20240924,131900,211556060,12350,12350,12350,12350,0
|
|
20240924,131800,211556060,12350,12350,12350,12350,0
|
|
20240924,131700,211556060,12350,12350,12350,12350,0
|
|
20240924,131600,211556060,12350,12350,12350,12350,0
|
|
20240924,131500,211556060,12350,12350,12350,12350,0
|
|
20240924,131400,211556060,12350,12350,12350,12350,25
|
|
20240924,131300,211247310,12380,12380,12380,12380,7
|
|
20240924,131200,211160650,12390,12390,12390,12390,0
|
|
20240924,131100,211160650,12390,12390,12390,12390,0
|
|
20240924,131000,211160650,12390,12390,12390,12390,50
|
|
20240924,130900,210541150,12390,12390,12390,12390,0
|
|
20240924,130800,210541150,12390,12390,12390,12390,0
|
|
20240924,130700,210541150,12390,12390,12390,12390,0
|
|
20240924,130600,210541150,12390,12390,12390,12390,0
|
|
20240924,130500,210541150,12390,12380,12390,12380,30
|
|
20240924,130400,210169580,12380,12380,12380,12380,0
|
|
20240924,130300,210169580,12380,12380,12380,12380,0
|
|
20240924,130200,210169580,12380,12380,12380,12380,1
|
|
20240924,130100,210157200,12340,12340,12340,12340,0
|
|
20240924,130000,210157200,12340,12340,12340,12340,0
|
|
20240924,125900,210157200,12340,12380,12380,12340,195
|
|
20240924,125800,207747100,12360,12360,12360,12360,100
|
|
20240924,125700,206511100,12370,12370,12370,12370,1
|
|
20240924,125600,206498730,12360,12340,12360,12340,13
|
|
20240924,125500,206338230,12330,12330,12330,12330,2
|
|
20240924,125400,206313570,12340,12340,12340,12340,1
|
|
20240924,125300,206301230,12300,12300,12300,12300,0
|
|
20240924,125200,206301230,12300,12300,12300,12300,0
|
|
20240924,125100,206301230,12300,12300,12300,12300,0
|
|
20240924,125000,206301230,12300,12300,12300,12300,0
|
|
20240924,124900,206301230,12300,12300,12300,12300,0
|
|
20240924,124800,206301230,12300,12300,12300,12300,0
|
|
20240924,124700,206301230,12300,12300,12300,12300,0
|
|
20240924,124600,206301230,12300,12300,12300,12300,0
|
|
20240924,124500,206301230,12300,12350,12350,12300,500
|
|
20240924,124400,200137280,12350,12410,12410,12350,600
|
|
20240924,124300,192714340,12460,12460,12460,12460,0
|
|
20240924,124200,192714340,12460,12460,12460,12460,0
|
|
20240924,124100,192714340,12460,12420,12460,12420,9
|
|
20240924,124000,192602520,12410,12410,12410,12410,6
|
|
20240924,123900,192528060,12410,12410,12410,12410,0
|
|
20240924,123800,192528060,12410,12410,12410,12410,0
|
|
20240924,123700,192528060,12410,12410,12410,12410,0
|
|
20240924,123600,192528060,12410,12410,12410,12410,0
|
|
20240924,123500,192528060,12410,12410,12410,12410,0
|
|
20240924,123400,192528060,12410,12410,12410,12410,0
|
|
20240924,123300,192528060,12410,12420,12420,12410,3
|
|
20240924,123200,192490820,12410,12410,12410,12410,0
|
|
20240924,123100,192490820,12410,12410,12410,12410,0
|
|
20240924,123000,192490820,12410,12410,12410,12410,0
|
|
20240924,122900,192490820,12410,12410,12410,12410,2
|
|
20240924,122800,192466000,12410,12410,12410,12410,0
|
|
20240924,122700,192466000,12410,12410,12410,12410,0
|
|
20240924,122600,192466000,12410,12410,12410,12410,3
|
|
20240924,122500,192428770,12370,12410,12410,12370,101
|
|
20240924,122400,191179360,12410,12420,12420,12410,175
|
|
20240924,122300,189005880,12450,12450,12450,12450,1
|
|
20240924,122200,188993430,12500,12500,12500,12500,0
|
|
20240924,122100,188993430,12500,12500,12500,12500,0
|
|
20240924,122000,188993430,12500,12450,12500,12450,104
|
|
20240924,121900,187698580,12460,12460,12460,12460,148
|
|
20240924,121800,185854500,12550,12550,12550,12550,0
|
|
20240924,121700,185854500,12550,12550,12550,12550,40
|
|
20240924,121600,185352500,12550,12460,12550,12460,45
|
|
20240924,121500,184791300,12450,12440,12450,12440,919
|
|
20240924,121400,173352240,12440,12400,12440,12400,485
|
|
20240924,121300,167335350,12360,12360,12360,12360,0
|
|
20240924,121200,167335350,12360,12350,12360,12310,539
|
|
20240924,121100,160691880,12400,12370,12400,12370,209
|
|
20240924,121000,158102470,12360,12360,12360,12360,17
|
|
20240924,120900,157892350,12360,12360,12360,12360,0
|
|
20240924,120800,157892350,12360,12360,12360,12360,5
|
|
20240924,120700,157830550,12360,12360,12360,12360,3
|
|
20240924,120600,157793470,12360,12360,12360,12360,0
|
|
20240924,120500,157793470,12360,12360,12360,12360,90
|
|
20240924,120400,156681070,12400,12400,12400,12400,0
|
|
20240924,120300,156681070,12400,12400,12400,12400,0
|
|
20240924,120200,156681070,12400,12400,12400,12400,0
|
|
20240924,120100,156681070,12400,12400,12400,12400,0
|
|
20240924,120000,156681070,12400,12400,12400,12400,0
|
|
20240924,115900,156681070,12400,12400,12400,12400,0
|
|
20240924,115800,156681070,12400,12400,12400,12400,0
|
|
20240924,115700,156681070,12400,12400,12400,12400,0
|
|
20240924,115600,156681070,12400,12400,12400,12400,0
|
|
20240924,115500,156681070,12400,12400,12400,12400,0
|
|
20240924,115400,156681070,12400,12400,12400,12400,0
|
|
20240924,115300,156681070,12400,12390,12400,12390,10
|
|
20240924,115200,156557140,12400,12400,12400,12400,0
|
|
20240924,115100,156557140,12400,12400,12400,12400,0
|
|
20240924,115000,156557140,12400,12400,12400,12400,0
|
|
20240924,114900,156557140,12400,12400,12400,12400,0
|
|
20240924,114800,156557140,12400,12400,12400,12400,0
|
|
20240924,114700,156557140,12400,12400,12400,12400,0
|
|
20240924,114600,156557140,12400,12400,12400,12400,0
|
|
20240924,114500,156557140,12400,12400,12400,12400,0
|
|
20240924,114400,156557140,12400,12400,12400,12400,1
|
|
20240924,114300,156544740,12390,12360,12390,12360,145
|
|
20240924,114200,154750290,12390,12390,12390,12390,0
|
|
20240924,114100,154750290,12390,12390,12390,12390,0
|
|
20240924,114000,154750290,12390,12390,12390,12390,0
|
|
20240924,113900,154750290,12390,12390,12390,12390,0
|
|
20240924,113800,154750290,12390,12390,12390,12390,0
|
|
20240924,113700,154750290,12390,12390,12390,12390,0
|
|
20240924,113600,154750290,12390,12390,12390,12390,0
|
|
20240924,113500,154750290,12390,12360,12390,12360,26
|
|
20240924,113400,154428630,12350,12350,12350,12350,57
|
|
20240924,113300,153724680,12350,12350,12350,12350,0
|
|
20240924,113200,153724680,12350,12350,12350,12350,0
|
|
20240924,113100,153724680,12350,12350,12350,12350,1
|
|
20240924,113000,153712330,12370,12370,12370,12370,0
|
|
20240924,112900,153712330,12370,12360,12370,12360,7
|
|
20240924,112800,153625800,12360,12360,12360,12360,1
|
|
20240924,112700,153613440,12310,12310,12310,12310,55
|
|
20240924,112600,152936390,12310,12310,12310,12310,0
|
|
20240924,112500,152936390,12310,12280,12310,12280,445
|
|
20240924,112400,147465900,12290,12290,12290,12290,0
|
|
20240924,112300,147465900,12290,12280,12290,12280,5
|
|
20240924,112200,147404480,12220,12220,12220,12220,50
|
|
20240924,112100,146793480,12220,12230,12230,12200,302
|
|
20240924,112000,143103260,12210,12370,12370,12210,1240
|
|
20240924,111900,127860530,12380,12380,12380,12380,0
|
|
20240924,111800,127860530,12380,12380,12380,12380,0
|
|
20240924,111700,127860530,12380,12380,12380,12380,0
|
|
20240924,111600,127860530,12380,12380,12380,12380,0
|
|
20240924,111500,127860530,12380,12380,12380,12380,2
|
|
20240924,111400,127835770,12360,12360,12360,12360,3
|
|
20240924,111300,127798690,12370,12370,12370,12370,0
|
|
20240924,111200,127798690,12370,12370,12370,12370,0
|
|
20240924,111100,127798690,12370,12370,12370,12370,0
|
|
20240924,111000,127798690,12370,12370,12370,12370,42
|
|
20240924,110900,127279150,12370,12370,12370,12370,20
|
|
20240924,110800,127031750,12370,12370,12370,12370,1
|
|
20240924,110700,127019380,12350,12350,12350,12350,0
|
|
20240924,110600,127019380,12350,12360,12360,12350,175
|
|
20240924,110500,124857940,12360,12360,12360,12360,0
|
|
20240924,110400,124857940,12360,12360,12360,12360,4
|
|
20240924,110300,124808500,12380,12360,12380,12360,10
|
|
20240924,110200,124684880,12360,12360,12360,12360,23
|
|
20240924,110100,124400600,12370,12360,12370,12360,4
|
|
20240924,110000,124351140,12360,12380,12380,12360,458
|
|
20240924,105900,118683220,12390,12410,12410,12390,132
|
|
20240924,105800,117047700,12390,12390,12390,12390,2
|
|
20240924,105700,117022920,12390,12400,12400,12390,439
|
|
20240924,105600,111579510,12410,12410,12410,12410,0
|
|
20240924,105500,111579510,12410,12410,12410,12410,157
|
|
20240924,105400,109631140,12420,12420,12420,12420,14
|
|
20240924,105300,109457260,12420,12420,12420,12420,4
|
|
20240924,105200,109407580,12410,12410,12410,12410,3
|
|
20240924,105100,109370350,12420,12420,12420,12420,0
|
|
20240924,105000,109370350,12420,12420,12420,12420,5
|
|
20240924,104900,109308250,12420,12420,12420,12420,127
|
|
20240924,104800,107730910,12420,12420,12420,12420,0
|
|
20240924,104700,107730910,12420,12420,12420,12420,3
|
|
20240924,104600,107693650,12430,12430,12430,12430,0
|
|
20240924,104500,107693650,12430,12440,12440,12430,180
|
|
20240924,104400,105455870,12440,12470,12470,12440,519
|
|
20240924,104300,98992300,12490,12490,12490,12490,0
|
|
20240924,104200,98992300,12490,12490,12490,12490,7
|
|
20240924,104100,98904870,12490,12470,12490,12470,6
|
|
20240924,104000,98829990,12500,12500,12500,12500,0
|
|
20240924,103900,98829990,12500,12500,12500,12500,0
|
|
20240924,103800,98829990,12500,12500,12500,12500,0
|
|
20240924,103700,98829990,12500,12490,12500,12490,4
|
|
20240924,103600,98780020,12500,12500,12500,12500,0
|
|
20240924,103500,98780020,12500,12500,12500,12500,0
|
|
20240924,103400,98780020,12500,12490,12500,12490,3
|
|
20240924,103300,98742540,12480,12490,12490,12480,215
|
|
20240924,103200,96058500,12490,12490,12490,12490,44
|
|
20240924,103100,95508940,12490,12490,12490,12490,4
|
|
20240924,103000,95458980,12500,12500,12500,12500,1
|
|
20240924,102900,95446480,12490,12490,12490,12490,0
|
|
20240924,102800,95446480,12490,12490,12490,12490,3
|
|
20240924,102700,95409010,12490,12530,12530,12490,4
|
|
20240924,102600,95359010,12540,12540,12540,12540,2
|
|
20240924,102500,95333930,12550,12550,12550,12550,0
|
|
20240924,102400,95333930,12550,12550,12550,12550,0
|
|
20240924,102300,95333930,12550,12560,12560,12550,2
|
|
20240924,102200,95308820,12560,12560,12560,12560,0
|
|
20240924,102100,95308820,12560,12560,12560,12560,0
|
|
20240924,102000,95308820,12560,12560,12560,12560,0
|
|
20240924,101900,95308820,12560,12560,12560,12560,0
|
|
20240924,101800,95308820,12560,12560,12560,12560,0
|
|
20240924,101700,95308820,12560,12550,12560,12550,33
|
|
20240924,101600,94894370,12560,12560,12560,12560,10
|
|
20240924,101500,94768770,12540,12540,12540,12540,239
|
|
20240924,101400,91771710,12550,12550,12550,12550,0
|
|
20240924,101300,91771710,12550,12550,12550,12550,31
|
|
20240924,101200,91382660,12560,12550,12560,12550,15
|
|
20240924,101100,91194330,12550,12550,12550,12550,48
|
|
20240924,101000,90591930,12560,12560,12560,12560,0
|
|
20240924,100900,90591930,12560,12560,12560,12560,0
|
|
20240924,100800,90591930,12560,12550,12560,12550,298
|
|
20240924,100700,86852020,12550,12540,12550,12540,11
|
|
20240924,100600,86714060,12540,12540,12540,12540,3
|
|
20240924,100500,86676440,12550,12540,12550,12540,323
|
|
20240924,100400,82625180,12480,12480,12480,12480,100
|
|
20240924,100300,81377180,12480,12480,12480,12480,100
|
|
20240924,100200,80129180,12540,12530,12540,12490,60
|
|
20240924,100100,79379210,12500,12480,12500,12480,878
|
|
20240924,100000,68415850,12450,12450,12450,12450,3
|
|
20240924,095900,68378500,12480,12480,12480,12480,0
|
|
20240924,095800,68378500,12480,12480,12480,12480,0
|
|
20240924,095700,68378500,12480,12460,12480,12460,6
|
|
20240924,095600,68303700,12460,12460,12460,12460,73
|
|
20240924,095500,67394120,12460,12460,12460,12460,0
|
|
20240924,095400,67394120,12460,12420,12460,12420,25
|
|
20240924,095300,67083580,12460,12460,12460,12460,1
|
|
20240924,095200,67071120,12410,12410,12410,12410,0
|
|
20240924,095100,67071120,12410,12410,12410,12410,0
|
|
20240924,095000,67071120,12410,12410,12410,12410,0
|
|
20240924,094900,67071120,12410,12410,12410,12410,10
|
|
20240924,094800,66947020,12410,12410,12410,12410,12
|
|
20240924,094700,66798100,12420,12420,12420,12420,0
|
|
20240924,094600,66798100,12420,12420,12420,12420,20
|
|
20240924,094500,66549700,12420,12420,12420,12420,55
|
|
20240924,094400,65866600,12420,12500,12500,12420,3
|
|
20240924,094300,65829260,12500,12500,12500,12500,1
|
|
20240924,094200,65816760,12480,12480,12480,12480,1
|
|
20240924,094100,65804280,12540,12540,12540,12540,0
|
|
20240924,094000,65804280,12540,12540,12540,12540,8
|
|
20240924,093900,65703960,12470,12460,12470,12460,273
|
|
20240924,093800,62301120,12470,12430,12470,12430,50
|
|
20240924,093700,61677660,12410,12410,12410,12410,0
|
|
20240924,093600,61677660,12410,12410,12410,12410,10
|
|
20240924,093500,61553560,12430,12430,12430,12430,37
|
|
20240924,093400,61093650,12470,12470,12470,12470,1
|
|
20240924,093300,61081180,12490,12490,12490,12490,255
|
|
20240924,093200,57896230,12490,12490,12490,12490,6
|
|
20240924,093100,57821290,12540,12540,12540,12540,50
|
|
20240924,093000,57194290,12490,12490,12490,12490,2
|
|
20240924,092900,57169310,12540,12540,12540,12540,10
|
|
20240924,092800,57043910,12550,12550,12560,12550,74
|
|
20240924,092700,56115070,12560,12560,12560,12560,0
|
|
20240924,092600,56115070,12560,12560,12560,12560,1
|
|
20240924,092500,56102510,12570,12570,12570,12570,0
|
|
20240924,092400,56102510,12570,12580,12580,12570,96
|
|
20240924,092300,54895680,12600,12600,12600,12600,0
|
|
20240924,092200,54895680,12600,12600,12600,12600,0
|
|
20240924,092100,54895680,12600,12600,12600,12600,6
|
|
20240924,092000,54820080,12600,12580,12600,12570,715
|
|
20240924,091900,45826890,12580,12610,12610,12580,197
|
|
20240924,091800,43345560,12610,12640,12640,12610,6
|
|
20240924,091700,43269840,12640,12600,12640,12600,13
|
|
20240924,091600,43105920,12640,12640,12650,12640,506
|
|
20240924,091500,36709090,12600,12600,12600,12600,118
|
|
20240924,091400,35222290,12600,12480,12600,12480,816
|
|
20240924,091300,24967600,12480,12540,12540,12480,32
|
|
20240924,091200,24567460,12540,12540,12540,12540,257
|
|
20240924,091100,21344680,12550,12500,12550,12500,359
|
|
20240924,091000,16850630,12500,12370,12500,12370,397
|
|
20240924,090900,11911570,12350,12290,12350,12290,373
|
|
20240924,090800,7319330,12290,12270,12290,12270,5
|
|
20240924,090700,7257900,12140,12130,12250,12130,324
|
|
20240924,090600,3300170,12220,12220,12220,12220,0
|
|
20240924,090500,3300170,12220,12130,12220,12130,10
|
|
20240924,090400,3178060,12130,12130,12130,12130,0
|
|
20240924,090300,3178060,12130,12130,12130,12130,0
|
|
20240924,090200,3178060,12130,12150,12230,12130,116
|
|
20240924,090100,1766600,12100,12100,12100,12100,0
|
|
20240924,090000,1766600,12100,12100,12100,12100,146
|