663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,200000,257430860,13110,13110,13110,13110,443
|
|
20240926,195900,257430860,13110,13110,13110,13110,0
|
|
20240926,195800,257430860,13110,13110,13110,13110,0
|
|
20240926,195700,257430860,13110,13110,13110,13110,0
|
|
20240926,195600,257430860,13110,13110,13110,13110,0
|
|
20240926,195500,257430860,13110,13110,13110,13110,0
|
|
20240926,195400,257430860,13110,13110,13110,13110,0
|
|
20240926,195300,257430860,13110,13110,13110,13110,0
|
|
20240926,195200,257430860,13110,13110,13110,13110,0
|
|
20240926,195100,257430860,13110,13110,13110,13110,0
|
|
20240926,195000,257430860,13110,13110,13110,13110,0
|
|
20240926,194900,257430860,13110,13110,13110,13110,0
|
|
20240926,194800,257430860,13110,13110,13110,13110,0
|
|
20240926,194700,257430860,13110,13110,13110,13110,0
|
|
20240926,194600,257430860,13110,13110,13110,13110,0
|
|
20240926,194500,257430860,13110,13110,13110,13110,0
|
|
20240926,194400,257430860,13110,13110,13110,13110,0
|
|
20240926,194300,257430860,13110,13110,13110,13110,0
|
|
20240926,194200,257430860,13110,13110,13110,13110,0
|
|
20240926,194100,257430860,13110,13110,13110,13110,0
|
|
20240926,194000,257430860,13110,13110,13110,13110,0
|
|
20240926,193900,257430860,13110,13110,13110,13110,0
|
|
20240926,193800,257430860,13110,13110,13110,13110,0
|
|
20240926,193700,257430860,13110,13110,13110,13110,0
|
|
20240926,193600,257430860,13110,13110,13110,13110,0
|
|
20240926,193500,257430860,13110,13110,13110,13110,0
|
|
20240926,193400,257430860,13110,13110,13110,13110,0
|
|
20240926,193300,257430860,13110,13110,13110,13110,0
|
|
20240926,193200,257430860,13110,13110,13110,13110,0
|
|
20240926,193100,257430860,13110,13110,13110,13110,0
|
|
20240926,193000,257430860,13110,13110,13110,13110,443
|
|
20240926,192900,257430860,13110,13110,13110,13110,0
|
|
20240926,192800,257430860,13110,13110,13110,13110,0
|
|
20240926,192700,257430860,13110,13110,13110,13110,0
|
|
20240926,192600,257430860,13110,13110,13110,13110,0
|
|
20240926,192500,257430860,13110,13110,13110,13110,0
|
|
20240926,192400,257430860,13110,13110,13110,13110,0
|
|
20240926,192300,257430860,13110,13110,13110,13110,0
|
|
20240926,192200,257430860,13110,13110,13110,13110,0
|
|
20240926,192100,257430860,13110,13110,13110,13110,0
|
|
20240926,192000,257430860,13110,13110,13110,13110,0
|
|
20240926,191900,257430860,13110,13110,13110,13110,0
|
|
20240926,191800,257430860,13110,13110,13110,13110,0
|
|
20240926,191700,257430860,13110,13110,13110,13110,0
|
|
20240926,191600,257430860,13110,13110,13110,13110,0
|
|
20240926,191500,257430860,13110,13110,13110,13110,0
|
|
20240926,191400,257430860,13110,13110,13110,13110,0
|
|
20240926,191300,257430860,13110,13110,13110,13110,0
|
|
20240926,191200,257430860,13110,13110,13110,13110,0
|
|
20240926,191100,257430860,13110,13110,13110,13110,0
|
|
20240926,191000,257430860,13110,13110,13110,13110,0
|
|
20240926,190900,257430860,13110,13110,13110,13110,0
|
|
20240926,190800,257430860,13110,13110,13110,13110,0
|
|
20240926,190700,257430860,13110,13110,13110,13110,0
|
|
20240926,190600,257430860,13110,13110,13110,13110,0
|
|
20240926,190500,257430860,13110,13110,13110,13110,0
|
|
20240926,190400,257430860,13110,13110,13110,13110,0
|
|
20240926,190300,257430860,13110,13110,13110,13110,0
|
|
20240926,190200,257430860,13110,13110,13110,13110,0
|
|
20240926,190100,257430860,13110,13110,13110,13110,0
|
|
20240926,190000,257430860,13110,13110,13110,13110,443
|
|
20240926,185900,257430860,13110,13110,13110,13110,0
|
|
20240926,185800,257430860,13110,13110,13110,13110,0
|
|
20240926,185700,257430860,13110,13110,13110,13110,0
|
|
20240926,185600,257430860,13110,13110,13110,13110,0
|
|
20240926,185500,257430860,13110,13110,13110,13110,0
|
|
20240926,185400,257430860,13110,13110,13110,13110,0
|
|
20240926,185300,257430860,13110,13110,13110,13110,0
|
|
20240926,185200,257430860,13110,13110,13110,13110,0
|
|
20240926,185100,257430860,13110,13110,13110,13110,0
|
|
20240926,185000,257430860,13110,13110,13110,13110,0
|
|
20240926,184900,257430860,13110,13110,13110,13110,0
|
|
20240926,184800,257430860,13110,13110,13110,13110,0
|
|
20240926,184700,257430860,13110,13110,13110,13110,0
|
|
20240926,184600,257430860,13110,13110,13110,13110,0
|
|
20240926,184500,257430860,13110,13110,13110,13110,0
|
|
20240926,184400,257430860,13110,13110,13110,13110,0
|
|
20240926,184300,257430860,13110,13110,13110,13110,0
|
|
20240926,184200,257430860,13110,13110,13110,13110,0
|
|
20240926,184100,257430860,13110,13110,13110,13110,0
|
|
20240926,184000,257430860,13110,13110,13110,13110,0
|
|
20240926,183900,257430860,13110,13110,13110,13110,0
|
|
20240926,183800,257430860,13110,13110,13110,13110,0
|
|
20240926,183700,257430860,13110,13110,13110,13110,0
|
|
20240926,183600,257430860,13110,13110,13110,13110,0
|
|
20240926,183500,257430860,13110,13110,13110,13110,0
|
|
20240926,183400,257430860,13110,13110,13110,13110,0
|
|
20240926,183300,257430860,13110,13110,13110,13110,0
|
|
20240926,183200,257430860,13110,13110,13110,13110,0
|
|
20240926,183100,257430860,13110,13110,13110,13110,0
|
|
20240926,183000,257430860,13110,13110,13110,13110,443
|
|
20240926,182900,257430860,13110,13110,13110,13110,0
|
|
20240926,182800,257430860,13110,13110,13110,13110,0
|
|
20240926,182700,257430860,13110,13110,13110,13110,0
|
|
20240926,182600,257430860,13110,13110,13110,13110,0
|
|
20240926,182500,257430860,13110,13110,13110,13110,0
|
|
20240926,182400,257430860,13110,13110,13110,13110,0
|
|
20240926,182300,257430860,13110,13110,13110,13110,0
|
|
20240926,182200,257430860,13110,13110,13110,13110,0
|
|
20240926,182100,257430860,13110,13110,13110,13110,0
|
|
20240926,182000,257430860,13110,13110,13110,13110,0
|
|
20240926,181900,257430860,13110,13110,13110,13110,0
|
|
20240926,181800,257430860,13110,13110,13110,13110,0
|
|
20240926,181700,257430860,13110,13110,13110,13110,0
|
|
20240926,181600,257430860,13110,13110,13110,13110,0
|
|
20240926,181500,257430860,13110,13110,13110,13110,0
|
|
20240926,181400,257430860,13110,13110,13110,13110,0
|
|
20240926,181300,257430860,13110,13110,13110,13110,0
|
|
20240926,181200,257430860,13110,13110,13110,13110,0
|
|
20240926,181100,257430860,13110,13110,13110,13110,0
|
|
20240926,181000,257430860,13110,13110,13110,13110,0
|
|
20240926,180900,257430860,13110,13110,13110,13110,0
|
|
20240926,180800,257430860,13110,13110,13110,13110,0
|
|
20240926,180700,257430860,13110,13110,13110,13110,0
|
|
20240926,180600,257430860,13110,13110,13110,13110,0
|
|
20240926,180500,257430860,13110,13110,13110,13110,0
|
|
20240926,180400,257430860,13110,13110,13110,13110,0
|
|
20240926,180300,257430860,13110,13110,13110,13110,0
|
|
20240926,180200,257430860,13110,13110,13110,13110,0
|
|
20240926,180100,257430860,13110,13110,13110,13110,0
|
|
20240926,180000,257430860,13110,13110,13110,13110,443
|
|
20240926,175900,257430860,13110,13110,13110,13110,0
|
|
20240926,175800,257430860,13110,13110,13110,13110,0
|
|
20240926,175700,257430860,13110,13110,13110,13110,0
|
|
20240926,175600,257430860,13110,13110,13110,13110,0
|
|
20240926,175500,257430860,13110,13110,13110,13110,0
|
|
20240926,175400,257430860,13110,13110,13110,13110,0
|
|
20240926,175300,257430860,13110,13110,13110,13110,0
|
|
20240926,175200,257430860,13110,13110,13110,13110,0
|
|
20240926,175100,257430860,13110,13110,13110,13110,0
|
|
20240926,175000,257430860,13110,13110,13110,13110,0
|
|
20240926,174900,257430860,13110,13110,13110,13110,0
|
|
20240926,174800,257430860,13110,13110,13110,13110,0
|
|
20240926,174700,257430860,13110,13110,13110,13110,0
|
|
20240926,174600,257430860,13110,13110,13110,13110,0
|
|
20240926,174500,257430860,13110,13110,13110,13110,0
|
|
20240926,174400,257430860,13110,13110,13110,13110,0
|
|
20240926,174300,257430860,13110,13110,13110,13110,0
|
|
20240926,174200,257430860,13110,13110,13110,13110,0
|
|
20240926,174100,257430860,13110,13110,13110,13110,0
|
|
20240926,174000,257430860,13110,13110,13110,13110,0
|
|
20240926,173900,257430860,13110,13110,13110,13110,0
|
|
20240926,173800,257430860,13110,13110,13110,13110,0
|
|
20240926,173700,257430860,13110,13110,13110,13110,0
|
|
20240926,173600,257430860,13110,13110,13110,13110,0
|
|
20240926,173500,257430860,13110,13110,13110,13110,0
|
|
20240926,173400,257430860,13110,13110,13110,13110,0
|
|
20240926,173300,257430860,13110,13110,13110,13110,0
|
|
20240926,173200,257430860,13110,13110,13110,13110,0
|
|
20240926,173100,257430860,13110,13110,13110,13110,0
|
|
20240926,173000,257430860,13110,13110,13110,13110,443
|
|
20240926,172900,257430860,13110,13110,13110,13110,0
|
|
20240926,172800,257430860,13110,13110,13110,13110,0
|
|
20240926,172700,257430860,13110,13110,13110,13110,0
|
|
20240926,172600,257430860,13110,13110,13110,13110,0
|
|
20240926,172500,257430860,13110,13110,13110,13110,0
|
|
20240926,172400,257430860,13110,13110,13110,13110,0
|
|
20240926,172300,257430860,13110,13110,13110,13110,0
|
|
20240926,172200,257430860,13110,13110,13110,13110,0
|
|
20240926,172100,257430860,13110,13110,13110,13110,0
|
|
20240926,172000,257430860,13110,13110,13110,13110,0
|
|
20240926,171900,257430860,13110,13110,13110,13110,0
|
|
20240926,171800,257430860,13110,13110,13110,13110,0
|
|
20240926,171700,257430860,13110,13110,13110,13110,0
|
|
20240926,171600,257430860,13110,13110,13110,13110,0
|
|
20240926,171500,257430860,13110,13110,13110,13110,0
|
|
20240926,171400,257430860,13110,13110,13110,13110,0
|
|
20240926,171300,257430860,13110,13110,13110,13110,0
|
|
20240926,171200,257430860,13110,13110,13110,13110,0
|
|
20240926,171100,257430860,13110,13110,13110,13110,0
|
|
20240926,171000,257430860,13110,13110,13110,13110,0
|
|
20240926,170900,257430860,13110,13110,13110,13110,0
|
|
20240926,170800,257430860,13110,13110,13110,13110,0
|
|
20240926,170700,257430860,13110,13110,13110,13110,0
|
|
20240926,170600,257430860,13110,13110,13110,13110,0
|
|
20240926,170500,257430860,13110,13110,13110,13110,0
|
|
20240926,170400,257430860,13110,13110,13110,13110,0
|
|
20240926,170300,257430860,13110,13110,13110,13110,0
|
|
20240926,170200,257430860,13110,13110,13110,13110,0
|
|
20240926,170100,257430860,13110,13110,13110,13110,0
|
|
20240926,170000,257430860,13110,13110,13110,13110,443
|
|
20240926,165900,257430860,13110,13110,13110,13110,0
|
|
20240926,165800,257430860,13110,13110,13110,13110,0
|
|
20240926,165700,257430860,13110,13110,13110,13110,0
|
|
20240926,165600,257430860,13110,13110,13110,13110,0
|
|
20240926,165500,257430860,13110,13110,13110,13110,0
|
|
20240926,165400,257430860,13110,13110,13110,13110,0
|
|
20240926,165300,257430860,13110,13110,13110,13110,0
|
|
20240926,165200,257430860,13110,13110,13110,13110,0
|
|
20240926,165100,257430860,13110,13110,13110,13110,0
|
|
20240926,165000,257430860,13110,13110,13110,13110,0
|
|
20240926,164900,257430860,13110,13110,13110,13110,0
|
|
20240926,164800,257430860,13110,13110,13110,13110,0
|
|
20240926,164700,257430860,13110,13110,13110,13110,0
|
|
20240926,164600,257430860,13110,13110,13110,13110,0
|
|
20240926,164500,257430860,13110,13110,13110,13110,0
|
|
20240926,164400,257430860,13110,13110,13110,13110,0
|
|
20240926,164300,257430860,13110,13110,13110,13110,0
|
|
20240926,164200,257430860,13110,13110,13110,13110,0
|
|
20240926,164100,257430860,13110,13110,13110,13110,0
|
|
20240926,164000,257430860,13110,13110,13110,13110,0
|
|
20240926,163900,257430860,13110,13110,13110,13110,0
|
|
20240926,163800,257430860,13110,13110,13110,13110,0
|
|
20240926,163700,257430860,13110,13110,13110,13110,0
|
|
20240926,163600,257430860,13110,13110,13110,13110,0
|
|
20240926,163500,257430860,13110,13110,13110,13110,0
|
|
20240926,163400,257430860,13110,13110,13110,13110,0
|
|
20240926,163300,257430860,13110,13110,13110,13110,0
|
|
20240926,163200,257430860,13110,13110,13110,13110,0
|
|
20240926,163100,257430860,13110,13110,13110,13110,0
|
|
20240926,163000,257430860,13110,13110,13110,13110,443
|
|
20240926,162900,257430860,13110,13110,13110,13110,0
|
|
20240926,162800,257430860,13110,13110,13110,13110,0
|
|
20240926,162700,257430860,13110,13110,13110,13110,0
|
|
20240926,162600,257430860,13110,13110,13110,13110,0
|
|
20240926,162500,257430860,13110,13110,13110,13110,0
|
|
20240926,162400,257430860,13110,13110,13110,13110,0
|
|
20240926,162300,257430860,13110,13110,13110,13110,0
|
|
20240926,162200,257430860,13110,13110,13110,13110,0
|
|
20240926,162100,257430860,13110,13110,13110,13110,0
|
|
20240926,162000,257430860,13110,13110,13110,13110,0
|
|
20240926,161900,257430860,13110,13110,13110,13110,0
|
|
20240926,161800,257430860,13110,13110,13110,13110,0
|
|
20240926,161700,257430860,13110,13110,13110,13110,0
|
|
20240926,161600,257430860,13110,13110,13110,13110,0
|
|
20240926,161500,257430860,13110,13110,13110,13110,0
|
|
20240926,161400,257430860,13110,13110,13110,13110,0
|
|
20240926,161300,257430860,13110,13110,13110,13110,0
|
|
20240926,161200,257430860,13110,13110,13110,13110,0
|
|
20240926,161100,257430860,13110,13110,13110,13110,0
|
|
20240926,161000,257430860,13110,13110,13110,13110,0
|
|
20240926,160900,257430860,13110,13110,13110,13110,0
|
|
20240926,160800,257430860,13110,13110,13110,13110,0
|
|
20240926,160700,257430860,13110,13110,13110,13110,0
|
|
20240926,160600,257430860,13110,13110,13110,13110,0
|
|
20240926,160500,257430860,13110,13110,13110,13110,0
|
|
20240926,160400,257430860,13110,13110,13110,13110,0
|
|
20240926,160300,257430860,13110,13110,13110,13110,0
|
|
20240926,160200,257430860,13110,13110,13110,13110,0
|
|
20240926,160100,257430860,13110,13110,13110,13110,0
|
|
20240926,160000,257430860,13110,13110,13110,13110,443
|
|
20240926,155900,257430860,13110,13110,13110,13110,0
|
|
20240926,155800,257430860,13110,13110,13110,13110,0
|
|
20240926,155700,257430860,13110,13110,13110,13110,0
|
|
20240926,155600,257430860,13110,13110,13110,13110,0
|
|
20240926,155500,257430860,13110,13110,13110,13110,0
|
|
20240926,155400,257430860,13110,13110,13110,13110,0
|
|
20240926,155300,257430860,13110,13110,13110,13110,0
|
|
20240926,155200,257430860,13110,13110,13110,13110,0
|
|
20240926,155100,257430860,13110,13110,13110,13110,0
|
|
20240926,155000,257430860,13110,13110,13110,13110,0
|
|
20240926,154900,257430860,13110,13110,13110,13110,0
|
|
20240926,154800,257430860,13110,13110,13110,13110,0
|
|
20240926,154700,257430860,13110,13110,13110,13110,0
|
|
20240926,154600,257430860,13110,13110,13110,13110,0
|
|
20240926,154500,257430860,13110,13110,13110,13110,0
|
|
20240926,154400,257430860,13110,13110,13110,13110,0
|
|
20240926,154300,257430860,13110,13110,13110,13110,0
|
|
20240926,154200,257430860,13110,13110,13110,13110,0
|
|
20240926,154100,257430860,13110,13110,13110,13110,0
|
|
20240926,154000,257430860,13110,13110,13110,13110,0
|
|
20240926,153900,257430860,13110,13110,13110,13110,0
|
|
20240926,153800,257430860,13110,13110,13110,13110,0
|
|
20240926,153700,257430860,13110,13110,13110,13110,0
|
|
20240926,153600,257430860,13110,13110,13110,13110,0
|
|
20240926,153500,257430860,13110,13110,13110,13110,0
|
|
20240926,153400,257430860,13110,13110,13110,13110,0
|
|
20240926,153300,257430860,13110,13110,13110,13110,0
|
|
20240926,153200,257430860,13110,13110,13110,13110,0
|
|
20240926,153100,257430860,13110,13110,13110,13110,0
|
|
20240926,153000,257430860,13110,13110,13110,13110,886
|
|
20240926,152900,251623130,13110,13110,13110,13110,0
|
|
20240926,152800,251623130,13110,13110,13110,13110,0
|
|
20240926,152700,251623130,13110,13110,13110,13110,0
|
|
20240926,152600,251623130,13110,13110,13110,13110,0
|
|
20240926,152500,251623130,13110,13110,13110,13110,0
|
|
20240926,152400,251623130,13110,13110,13110,13110,0
|
|
20240926,152300,251623130,13110,13110,13110,13110,0
|
|
20240926,152200,251623130,13110,13110,13110,13110,0
|
|
20240926,152100,251623130,13110,13110,13110,13110,0
|
|
20240926,152000,251623130,13110,13110,13110,13110,0
|
|
20240926,151900,251623130,13110,13110,13110,13090,8
|
|
20240926,151800,251518290,13110,13100,13110,13100,4
|
|
20240926,151700,251465880,13110,13110,13110,13110,0
|
|
20240926,151600,251465880,13110,13110,13110,13110,1
|
|
20240926,151500,251452770,13100,13070,13110,13070,102
|
|
20240926,151400,250119560,13080,13080,13080,13080,1
|
|
20240926,151300,250106480,13070,13070,13070,13070,0
|
|
20240926,151200,250106480,13070,13100,13100,13070,252
|
|
20240926,151100,246810530,13110,13100,13110,13100,4
|
|
20240926,151000,246758110,13100,13090,13100,13090,25
|
|
20240926,150900,246430810,13110,13110,13110,13110,2
|
|
20240926,150800,246404590,13110,13110,13110,13110,1
|
|
20240926,150700,246391480,13090,13090,13110,13090,75
|
|
20240926,150600,245409710,13090,13090,13090,13090,0
|
|
20240926,150500,245409710,13090,13090,13090,13090,24
|
|
20240926,150400,245095550,13120,13100,13120,13100,16
|
|
20240926,150300,244885930,13100,13100,13110,13100,89
|
|
20240926,150200,243720020,13110,13110,13110,13110,64
|
|
20240926,150100,242880980,13110,13100,13110,13100,296
|
|
20240926,150000,239002300,13100,13100,13100,13100,0
|
|
20240926,145900,239002300,13100,13100,13100,13100,0
|
|
20240926,145800,239002300,13100,13100,13100,13090,3
|
|
20240926,145700,238963010,13100,13100,13100,13100,0
|
|
20240926,145600,238963010,13100,13100,13100,13100,0
|
|
20240926,145500,238963010,13100,13090,13100,13090,24
|
|
20240926,145400,238648630,13100,13100,13100,13100,0
|
|
20240926,145300,238648630,13100,13100,13100,13100,0
|
|
20240926,145200,238648630,13100,13100,13100,13090,15
|
|
20240926,145100,238452260,13100,13100,13100,13100,0
|
|
20240926,145000,238452260,13100,13100,13100,13100,1
|
|
20240926,144900,238439160,13100,13100,13100,13100,4
|
|
20240926,144800,238386760,13100,13090,13100,13090,55
|
|
20240926,144700,237666360,13090,13090,13090,13090,0
|
|
20240926,144600,237666360,13090,13090,13090,13090,0
|
|
20240926,144500,237666360,13090,13090,13090,13090,2
|
|
20240926,144400,237640180,13090,13090,13090,13090,8
|
|
20240926,144300,237535460,13100,13100,13100,13100,102
|
|
20240926,144200,236199260,13100,13100,13100,13100,0
|
|
20240926,144100,236199260,13100,13100,13100,13100,0
|
|
20240926,144000,236199260,13100,13100,13100,13100,0
|
|
20240926,143900,236199260,13100,13100,13100,13100,67
|
|
20240926,143800,235321560,13110,13110,13110,13110,0
|
|
20240926,143700,235321560,13110,13110,13110,13100,58
|
|
20240926,143600,234561540,13100,13100,13100,13080,162
|
|
20240926,143500,232441160,13110,13110,13110,13110,1
|
|
20240926,143400,232428050,13100,13100,13100,13100,1
|
|
20240926,143300,232414950,13110,13110,13110,13110,0
|
|
20240926,143200,232414950,13110,13110,13110,13110,1
|
|
20240926,143100,232401840,13080,13080,13080,13080,0
|
|
20240926,143000,232401840,13080,13080,13110,13080,490
|
|
20240926,142900,225990330,13090,13090,13090,13090,118
|
|
20240926,142800,224445710,13110,13110,13110,13110,0
|
|
20240926,142700,224445710,13110,13110,13110,13110,20
|
|
20240926,142600,224183510,13100,13130,13140,13090,251
|
|
20240926,142500,220890760,13100,13120,13120,13100,48
|
|
20240926,142400,220261930,13100,13100,13100,13100,0
|
|
20240926,142300,220261930,13100,13100,13100,13100,0
|
|
20240926,142200,220261930,13100,13100,13130,13100,127
|
|
20240926,142100,218598170,13140,13130,13140,13110,102
|
|
20240926,142000,217260850,13140,13150,13150,13140,12
|
|
20240926,141900,217103160,13150,13150,13150,13150,68
|
|
20240926,141800,216208960,13160,13160,13160,13160,0
|
|
20240926,141700,216208960,13160,13150,13160,13150,10
|
|
20240926,141600,216077450,13150,13120,13150,13120,298
|
|
20240926,141500,212160990,13120,13110,13120,13110,11
|
|
20240926,141400,212016760,13100,13110,13110,13100,2
|
|
20240926,141300,211990550,13120,13120,13120,13120,0
|
|
20240926,141200,211990550,13120,13110,13120,13070,101
|
|
20240926,141100,210670330,13080,13080,13080,13080,201
|
|
20240926,141000,208041250,13120,13120,13120,13120,1
|
|
20240926,140900,208028130,13100,13100,13100,13090,354
|
|
20240926,140800,203392530,13100,13110,13120,13100,244
|
|
20240926,140700,200194580,13120,13130,13130,13120,120
|
|
20240926,140600,198619980,13140,13150,13150,13140,4
|
|
20240926,140500,198567400,13150,13150,13150,13150,0
|
|
20240926,140400,198567400,13150,13150,13150,13150,1
|
|
20240926,140300,198554250,13110,13150,13160,13110,130
|
|
20240926,140200,196849590,13170,13170,13170,13170,0
|
|
20240926,140100,196849590,13170,13170,13170,13170,0
|
|
20240926,140000,196849590,13170,13170,13170,13170,0
|
|
20240926,135900,196849590,13170,13170,13170,13170,0
|
|
20240926,135800,196849590,13170,13140,13170,13110,150
|
|
20240926,135700,194878800,13150,13160,13160,13150,248
|
|
20240926,135600,191616320,13180,13180,13180,13180,0
|
|
20240926,135500,191616320,13180,13180,13180,13180,0
|
|
20240926,135400,191616320,13180,13180,13180,13160,19
|
|
20240926,135300,191366140,13160,13160,13160,13160,25
|
|
20240926,135200,191037140,13190,13160,13190,13160,4
|
|
20240926,135100,190984410,13190,13190,13190,13190,2
|
|
20240926,135000,190958030,13190,13190,13190,13190,1
|
|
20240926,134900,190944840,13190,13190,13190,13190,0
|
|
20240926,134800,190944840,13190,13180,13190,13180,517
|
|
20240926,134700,184130730,13180,13140,13180,13140,122
|
|
20240926,134600,182526340,13150,13150,13150,13150,1
|
|
20240926,134500,182513190,13150,13060,13150,13060,2353
|
|
20240926,134400,151711640,13070,13070,13070,13070,90
|
|
20240926,134300,150535340,13070,13070,13070,13070,24
|
|
20240926,134200,150221660,13070,13060,13070,13050,196
|
|
20240926,134100,147662880,13070,13070,13070,13070,0
|
|
20240926,134000,147662880,13070,13070,13070,13070,0
|
|
20240926,133900,147662880,13070,13070,13070,13070,1
|
|
20240926,133800,147649810,13080,13080,13080,13080,2
|
|
20240926,133700,147623650,13050,13040,13050,13040,140
|
|
20240926,133600,145796760,13050,13050,13050,13050,101
|
|
20240926,133500,144478710,13050,13050,13050,13050,0
|
|
20240926,133400,144478710,13050,13050,13050,13050,7
|
|
20240926,133300,144387360,13050,13050,13050,13050,1
|
|
20240926,133200,144374310,13040,13040,13040,13040,0
|
|
20240926,133100,144374310,13040,13040,13040,13040,19
|
|
20240926,133000,144126550,13040,13040,13040,13040,1
|
|
20240926,132900,144113510,13050,13050,13050,13050,1
|
|
20240926,132800,144100460,13020,13020,13020,13020,27
|
|
20240926,132700,143748920,13020,13020,13020,13020,0
|
|
20240926,132600,143748920,13020,13020,13020,13020,1
|
|
20240926,132500,143735900,13020,13050,13050,13000,21
|
|
20240926,132400,143462650,13050,13050,13050,13050,0
|
|
20240926,132300,143462650,13050,13000,13050,13000,1256
|
|
20240926,132200,127115760,13000,12950,13000,12940,990
|
|
20240926,132100,114260920,12980,12980,12980,12980,0
|
|
20240926,132000,114260920,12980,12980,12980,12980,30
|
|
20240926,131900,113871520,12980,12980,12980,12980,0
|
|
20240926,131800,113871520,12980,12980,12980,12980,0
|
|
20240926,131700,113871520,12980,12980,12980,12980,1
|
|
20240926,131600,113858540,12980,12940,12980,12940,131
|
|
20240926,131500,112163360,12940,12940,12940,12940,64
|
|
20240926,131400,111335200,12940,12940,12940,12940,22
|
|
20240926,131300,111050520,12980,12980,12980,12980,4
|
|
20240926,131200,110998600,12980,12980,12980,12980,0
|
|
20240926,131100,110998600,12980,12980,12980,12980,1
|
|
20240926,131000,110985620,12980,12990,12990,12970,5
|
|
20240926,130900,110920740,12940,12950,12950,12940,200
|
|
20240926,130800,108332640,12990,12980,12990,12980,2
|
|
20240926,130700,108306670,12990,12990,12990,12990,0
|
|
20240926,130600,108306670,12990,12990,12990,12990,0
|
|
20240926,130500,108306670,12990,12990,12990,12990,1
|
|
20240926,130400,108293680,12990,12990,12990,12990,1
|
|
20240926,130300,108280690,12940,12990,12990,12940,11
|
|
20240926,130200,108138300,12950,12980,12980,12950,143
|
|
20240926,130100,106286420,12990,12990,12990,12990,0
|
|
20240926,130000,106286420,12990,12990,12990,12990,0
|
|
20240926,125900,106286420,12990,12990,12990,12990,0
|
|
20240926,125800,106286420,12990,12990,12990,12990,8
|
|
20240926,125700,106182500,12990,12990,12990,12990,0
|
|
20240926,125600,106182500,12990,12990,12990,12990,200
|
|
20240926,125500,103584500,12990,12990,12990,12990,0
|
|
20240926,125400,103584500,12990,12990,12990,12990,0
|
|
20240926,125300,103584500,12990,12990,12990,12990,0
|
|
20240926,125200,103584500,12990,12990,12990,12990,0
|
|
20240926,125100,103584500,12990,12990,12990,12990,0
|
|
20240926,125000,103584500,12990,12990,12990,12990,0
|
|
20240926,124900,103584500,12990,12990,12990,12990,1
|
|
20240926,124800,103571510,12940,12940,12940,12940,0
|
|
20240926,124700,103571510,12940,12940,12940,12940,4
|
|
20240926,124600,103519750,12990,12990,12990,12990,10
|
|
20240926,124500,103389850,12990,12990,12990,12990,0
|
|
20240926,124400,103389850,12990,12990,12990,12990,0
|
|
20240926,124300,103389850,12990,12950,12990,12950,54
|
|
20240926,124200,102690390,12990,12990,12990,12990,0
|
|
20240926,124100,102690390,12990,12950,12990,12950,56
|
|
20240926,124000,101965150,12950,12990,12990,12950,38
|
|
20240926,123900,101471850,12990,12990,12990,12990,0
|
|
20240926,123800,101471850,12990,12990,12990,12990,0
|
|
20240926,123700,101471850,12990,12990,12990,12990,0
|
|
20240926,123600,101471850,12990,12990,12990,12990,0
|
|
20240926,123500,101471850,12990,12990,12990,12990,0
|
|
20240926,123400,101471850,12990,12990,12990,12990,1
|
|
20240926,123300,101458860,12990,12950,12990,12950,64
|
|
20240926,123200,100629420,12950,12950,12950,12950,0
|
|
20240926,123100,100629420,12950,12950,12950,12940,12
|
|
20240926,123000,100474030,12940,12950,12950,12940,210
|
|
20240926,122900,97754630,12950,12950,12950,12950,0
|
|
20240926,122800,97754630,12950,12950,12950,12950,0
|
|
20240926,122700,97754630,12950,12950,12950,12950,1
|
|
20240926,122600,97741680,12930,12930,12930,12930,0
|
|
20240926,122500,97741680,12930,12950,12950,12930,2
|
|
20240926,122400,97715800,12930,12930,12930,12930,11
|
|
20240926,122300,97573570,12990,12990,12990,12990,0
|
|
20240926,122200,97573570,12990,12990,12990,12990,0
|
|
20240926,122100,97573570,12990,12990,12990,12990,0
|
|
20240926,122000,97573570,12990,12990,12990,12990,0
|
|
20240926,121900,97573570,12990,12990,12990,12990,2
|
|
20240926,121800,97547590,12990,12990,12990,12990,120
|
|
20240926,121700,95988790,12990,12970,12990,12970,1040
|
|
20240926,121600,82490980,12960,12950,12960,12950,87
|
|
20240926,121500,81363480,12960,12960,12960,12960,0
|
|
20240926,121400,81363480,12960,12960,12960,12960,0
|
|
20240926,121300,81363480,12960,12960,12960,12960,0
|
|
20240926,121200,81363480,12960,12960,12960,12960,0
|
|
20240926,121100,81363480,12960,12960,12960,12960,0
|
|
20240926,121000,81363480,12960,12960,12960,12960,0
|
|
20240926,120900,81363480,12960,12960,12960,12960,0
|
|
20240926,120800,81363480,12960,12920,12960,12920,8
|
|
20240926,120700,81260080,12960,12960,12960,12960,0
|
|
20240926,120600,81260080,12960,12960,12960,12960,1
|
|
20240926,120500,81247120,12920,12960,12960,12920,45
|
|
20240926,120400,80665280,12920,12920,12920,12920,1
|
|
20240926,120300,80652360,12960,12960,12960,12960,0
|
|
20240926,120200,80652360,12960,12960,12960,12960,0
|
|
20240926,120100,80652360,12960,12960,12960,12960,13
|
|
20240926,120000,80483880,12960,12960,12960,12960,0
|
|
20240926,115900,80483880,12960,12960,12960,12960,0
|
|
20240926,115800,80483880,12960,12960,12960,12960,0
|
|
20240926,115700,80483880,12960,12960,12960,12960,0
|
|
20240926,115600,80483880,12960,12960,12960,12960,0
|
|
20240926,115500,80483880,12960,12960,12960,12960,0
|
|
20240926,115400,80483880,12960,12960,12960,12960,0
|
|
20240926,115300,80483880,12960,12960,12960,12960,0
|
|
20240926,115200,80483880,12960,12960,12960,12960,3
|
|
20240926,115100,80445000,12960,12900,12960,12900,34
|
|
20240926,115000,80006280,12960,12960,12960,12960,2
|
|
20240926,114900,79980360,12900,12900,12900,12900,100
|
|
20240926,114800,78690360,12950,12950,12950,12950,5
|
|
20240926,114700,78625610,12970,12970,12970,12970,0
|
|
20240926,114600,78625610,12970,12970,12970,12970,1
|
|
20240926,114500,78612640,12900,12980,12980,12900,167
|
|
20240926,114400,76457460,12980,12980,12980,12980,1
|
|
20240926,114300,76444480,12980,12970,12980,12970,26
|
|
20240926,114200,76107210,12970,12970,12970,12970,0
|
|
20240926,114100,76107210,12970,12970,12970,12970,1
|
|
20240926,114000,76094240,12970,12940,12970,12940,49
|
|
20240926,113900,75460090,12940,12890,12940,12890,41
|
|
20240926,113800,74931550,12940,12930,12940,12930,10
|
|
20240926,113700,74802230,12940,12890,12950,12880,502
|
|
20240926,113600,68336140,12960,12960,12960,12960,0
|
|
20240926,113500,68336140,12960,12960,12960,12960,1
|
|
20240926,113400,68323180,12890,12890,12890,12890,109
|
|
20240926,113300,66918170,12980,12980,12980,12980,31
|
|
20240926,113200,66515790,12980,12980,12980,12980,0
|
|
20240926,113100,66515790,12980,12940,12980,12940,196
|
|
20240926,113000,63979140,12950,12920,12950,12920,61
|
|
20240926,112900,63190760,12920,12890,12920,12890,51
|
|
20240926,112800,62532920,12870,12820,12870,12820,1871
|
|
20240926,112700,38492690,12820,12820,12820,12820,0
|
|
20240926,112600,38492690,12820,12820,12820,12820,1
|
|
20240926,112500,38479870,12830,12830,12830,12830,0
|
|
20240926,112400,38479870,12830,12830,12830,12830,0
|
|
20240926,112300,38479870,12830,12830,12830,12830,0
|
|
20240926,112200,38479870,12830,12830,12830,12830,12
|
|
20240926,112100,38325910,12830,12830,12830,12830,1
|
|
20240926,112000,38313080,12830,12800,12830,12800,265
|
|
20240926,111900,34921010,12790,12730,12790,12730,622
|
|
20240926,111800,26969230,12770,12770,12770,12770,8
|
|
20240926,111700,26867070,12770,12770,12770,12770,0
|
|
20240926,111600,26867070,12770,12760,12770,12760,291
|
|
20240926,111500,23152180,12760,12760,12760,12760,100
|
|
20240926,111400,21876180,12760,12760,12760,12760,0
|
|
20240926,111300,21876180,12760,12760,12760,12760,0
|
|
20240926,111200,21876180,12760,12750,12760,12750,5
|
|
20240926,111100,21812420,12750,12750,12750,12750,0
|
|
20240926,111000,21812420,12750,12760,12760,12750,2
|
|
20240926,110900,21786910,12710,12720,12720,12710,84
|
|
20240926,110800,20718580,12760,12760,12760,12760,0
|
|
20240926,110700,20718580,12760,12760,12760,12760,1
|
|
20240926,110600,20705820,12760,12760,12760,12760,78
|
|
20240926,110500,19710540,12760,12760,12760,12760,7
|
|
20240926,110400,19621220,12760,12760,12760,12760,0
|
|
20240926,110300,19621220,12760,12760,12760,12760,10
|
|
20240926,110200,19493620,12760,12760,12760,12760,40
|
|
20240926,110100,18983220,12760,12760,12760,12760,0
|
|
20240926,110000,18983220,12760,12760,12760,12760,0
|
|
20240926,105900,18983220,12760,12760,12760,12760,1
|
|
20240926,105800,18970460,12760,12760,12760,12760,0
|
|
20240926,105700,18970460,12760,12760,12760,12760,1
|
|
20240926,105600,18957700,12750,12750,12750,12750,160
|
|
20240926,105500,16917700,12750,12750,12750,12750,0
|
|
20240926,105400,16917700,12750,12750,12750,12750,0
|
|
20240926,105300,16917700,12750,12750,12750,12750,0
|
|
20240926,105200,16917700,12750,12750,12750,12750,30
|
|
20240926,105100,16535200,12750,12750,12750,12750,0
|
|
20240926,105000,16535200,12750,12750,12750,12750,2
|
|
20240926,104900,16509700,12750,12750,12750,12750,0
|
|
20240926,104800,16509700,12750,12750,12750,12750,0
|
|
20240926,104700,16509700,12750,12750,12750,12750,0
|
|
20240926,104600,16509700,12750,12750,12750,12750,1
|
|
20240926,104500,16496950,12720,12760,12760,12720,6
|
|
20240926,104400,16420550,12760,12760,12760,12760,1
|
|
20240926,104300,16407790,12760,12760,12760,12760,0
|
|
20240926,104200,16407790,12760,12760,12760,12760,2
|
|
20240926,104100,16382270,12760,12700,12760,12700,59
|
|
20240926,104000,15632860,12700,12700,12700,12700,0
|
|
20240926,103900,15632860,12700,12700,12700,12700,1
|
|
20240926,103800,15620160,12670,12670,12670,12670,30
|
|
20240926,103700,15240060,12670,12670,12670,12670,0
|
|
20240926,103600,15240060,12670,12670,12670,12670,11
|
|
20240926,103500,15100690,12700,12700,12700,12700,0
|
|
20240926,103400,15100690,12700,12700,12700,12700,0
|
|
20240926,103300,15100690,12700,12700,12700,12700,0
|
|
20240926,103200,15100690,12700,12700,12700,12700,0
|
|
20240926,103100,15100690,12700,12700,12700,12700,4
|
|
20240926,103000,15049890,12700,12700,12700,12700,100
|
|
20240926,102900,13779890,12700,12700,12700,12700,1
|
|
20240926,102800,13767190,12700,12700,12700,12700,0
|
|
20240926,102700,13767190,12700,12680,12700,12680,5
|
|
20240926,102600,13703750,12690,12690,12690,12690,147
|
|
20240926,102500,11838320,12690,12680,12690,12650,114
|
|
20240926,102400,10392890,12680,12640,12680,12640,101
|
|
20240926,102300,9116210,12640,12640,12640,12640,0
|
|
20240926,102200,9116210,12640,12640,12640,12640,144
|
|
20240926,102100,7296050,12670,12670,12670,12670,0
|
|
20240926,102000,7296050,12670,12670,12670,12670,40
|
|
20240926,101900,6789250,12680,12680,12680,12680,0
|
|
20240926,101800,6789250,12680,12680,12680,12680,0
|
|
20240926,101700,6789250,12680,12680,12680,12680,0
|
|
20240926,101600,6789250,12680,12680,12680,12680,1
|
|
20240926,101500,6776570,12680,12680,12680,12680,9
|
|
20240926,101400,6662450,12680,12680,12680,12680,0
|
|
20240926,101300,6662450,12680,12680,12680,12680,0
|
|
20240926,101200,6662450,12680,12680,12680,12680,0
|
|
20240926,101100,6662450,12680,12680,12680,12680,0
|
|
20240926,101000,6662450,12680,12680,12680,12680,0
|
|
20240926,100900,6662450,12680,12680,12680,12680,0
|
|
20240926,100800,6662450,12680,12630,12680,12630,107
|
|
20240926,100700,5306040,12680,12680,12680,12680,0
|
|
20240926,100600,5306040,12680,12680,12680,12680,0
|
|
20240926,100500,5306040,12680,12680,12680,12680,1
|
|
20240926,100400,5293360,12680,12680,12680,12680,2
|
|
20240926,100300,5268000,12650,12650,12650,12650,0
|
|
20240926,100200,5268000,12650,12650,12650,12650,0
|
|
20240926,100100,5268000,12650,12650,12650,12650,0
|
|
20240926,100000,5268000,12650,12650,12650,12650,0
|
|
20240926,095900,5268000,12650,12650,12650,12650,0
|
|
20240926,095800,5268000,12650,12650,12650,12650,58
|
|
20240926,095700,4534300,12680,12680,12680,12680,0
|
|
20240926,095600,4534300,12680,12680,12680,12680,0
|
|
20240926,095500,4534300,12680,12680,12680,12680,0
|
|
20240926,095400,4534300,12680,12680,12680,12680,1
|
|
20240926,095300,4521620,12670,12670,12670,12670,3
|
|
20240926,095200,4483610,12700,12700,12700,12700,16
|
|
20240926,095100,4280410,12700,12700,12700,12700,0
|
|
20240926,095000,4280410,12700,12700,12700,12700,0
|
|
20240926,094900,4280410,12700,12700,12700,12700,0
|
|
20240926,094800,4280410,12700,12700,12700,12700,0
|
|
20240926,094700,4280410,12700,12700,12700,12700,0
|
|
20240926,094600,4280410,12700,12700,12700,12700,0
|
|
20240926,094500,4280410,12700,12700,12700,12700,0
|
|
20240926,094400,4280410,12700,12650,12700,12650,21
|
|
20240926,094300,4014710,12610,12610,12610,12610,77
|
|
20240926,094200,3043740,12700,12700,12700,12700,1
|
|
20240926,094100,3031040,12700,12650,12700,12650,5
|
|
20240926,094000,2967640,12700,12700,12700,12700,0
|
|
20240926,093900,2967640,12700,12700,12700,12700,0
|
|
20240926,093800,2967640,12700,12700,12700,12700,16
|
|
20240926,093700,2764440,12700,12700,12700,12700,0
|
|
20240926,093600,2764440,12700,12650,12700,12650,29
|
|
20240926,093500,2397190,12650,12650,12650,12650,2
|
|
20240926,093400,2371890,12650,12650,12650,12650,0
|
|
20240926,093300,2371890,12650,12650,12650,12650,0
|
|
20240926,093200,2371890,12650,12650,12650,12650,0
|
|
20240926,093100,2371890,12650,12650,12650,12650,40
|
|
20240926,093000,1865890,12650,12650,12650,12650,0
|
|
20240926,092900,1865890,12650,12650,12650,12650,2
|
|
20240926,092800,1840590,12650,12650,12650,12650,0
|
|
20240926,092700,1840590,12650,12590,12650,12590,8
|
|
20240926,092600,1739780,12650,12600,12650,12600,2
|
|
20240926,092500,1714530,12600,12600,12600,12600,1
|
|
20240926,092400,1701930,12590,12590,12590,12590,0
|
|
20240926,092300,1701930,12590,12590,12590,12590,6
|
|
20240926,092200,1626390,12590,12590,12590,12590,0
|
|
20240926,092100,1626390,12590,12590,12590,12590,0
|
|
20240926,092000,1626390,12590,12590,12590,12590,1
|
|
20240926,091900,1613800,12590,12590,12590,12590,0
|
|
20240926,091800,1613800,12590,12590,12590,12590,0
|
|
20240926,091700,1613800,12590,12590,12590,12590,2
|
|
20240926,091600,1588620,12690,12690,12690,12690,1
|
|
20240926,091500,1575930,12690,12690,12690,12690,1
|
|
20240926,091400,1563240,12650,12650,12650,12650,0
|
|
20240926,091300,1563240,12650,12640,12650,12640,52
|
|
20240926,091200,905920,12550,12550,12550,12550,0
|
|
20240926,091100,905920,12550,12550,12550,12550,0
|
|
20240926,091000,905920,12550,12550,12550,12550,0
|
|
20240926,090900,905920,12550,12550,12550,12550,39
|
|
20240926,090800,416470,12550,12550,12550,12550,1
|
|
20240926,090700,403920,12640,12640,12640,12640,0
|
|
20240926,090600,403920,12640,12640,12640,12640,0
|
|
20240926,090500,403920,12640,12640,12640,12640,0
|
|
20240926,090400,403920,12640,12640,12640,12640,1
|
|
20240926,090300,391280,12550,12550,12550,12550,5
|
|
20240926,090200,328530,12650,12650,12650,12650,21
|
|
20240926,090100,62880,12600,12600,12600,12600,1
|
|
20240926,090000,50280,12600,12560,12600,12560,4
|