605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190200,55993960,7940,7940,7940,7940,112
|
|
20240924,190100,55993960,7940,7940,7940,7940,0
|
|
20240924,190000,55993960,7940,7940,7940,7940,0
|
|
20240924,185900,55993960,7940,7940,7940,7940,0
|
|
20240924,185800,55993960,7940,7940,7940,7940,0
|
|
20240924,185700,55993960,7940,7940,7940,7940,0
|
|
20240924,185600,55993960,7940,7940,7940,7940,0
|
|
20240924,185500,55993960,7940,7940,7940,7940,0
|
|
20240924,185400,55993960,7940,7940,7940,7940,0
|
|
20240924,185300,55993960,7940,7940,7940,7940,0
|
|
20240924,185200,55993960,7940,7940,7940,7940,0
|
|
20240924,185100,55993960,7940,7940,7940,7940,0
|
|
20240924,185000,55993960,7940,7940,7940,7940,0
|
|
20240924,184900,55993960,7940,7940,7940,7940,0
|
|
20240924,184800,55993960,7940,7940,7940,7940,0
|
|
20240924,184700,55993960,7940,7940,7940,7940,0
|
|
20240924,184600,55993960,7940,7940,7940,7940,0
|
|
20240924,184500,55993960,7940,7940,7940,7940,0
|
|
20240924,184400,55993960,7940,7940,7940,7940,0
|
|
20240924,184300,55993960,7940,7940,7940,7940,0
|
|
20240924,184200,55993960,7940,7940,7940,7940,0
|
|
20240924,184100,55993960,7940,7940,7940,7940,0
|
|
20240924,184000,55993960,7940,7940,7940,7940,0
|
|
20240924,183900,55993960,7940,7940,7940,7940,0
|
|
20240924,183800,55993960,7940,7940,7940,7940,0
|
|
20240924,183700,55993960,7940,7940,7940,7940,0
|
|
20240924,183600,55993960,7940,7940,7940,7940,0
|
|
20240924,183500,55993960,7940,7940,7940,7940,0
|
|
20240924,183400,55993960,7940,7940,7940,7940,0
|
|
20240924,183300,55993960,7940,7940,7940,7940,0
|
|
20240924,183200,55993960,7940,7940,7940,7940,112
|
|
20240924,183100,55993960,7940,7940,7940,7940,0
|
|
20240924,183000,55993960,7940,7940,7940,7940,0
|
|
20240924,182900,55993960,7940,7940,7940,7940,0
|
|
20240924,182800,55993960,7940,7940,7940,7940,0
|
|
20240924,182700,55993960,7940,7940,7940,7940,0
|
|
20240924,182600,55993960,7940,7940,7940,7940,0
|
|
20240924,182500,55993960,7940,7940,7940,7940,0
|
|
20240924,182400,55993960,7940,7940,7940,7940,0
|
|
20240924,182300,55993960,7940,7940,7940,7940,0
|
|
20240924,182200,55993960,7940,7940,7940,7940,0
|
|
20240924,182100,55993960,7940,7940,7940,7940,0
|
|
20240924,182000,55993960,7940,7940,7940,7940,0
|
|
20240924,181900,55993960,7940,7940,7940,7940,0
|
|
20240924,181800,55993960,7940,7940,7940,7940,0
|
|
20240924,181700,55993960,7940,7940,7940,7940,0
|
|
20240924,181600,55993960,7940,7940,7940,7940,0
|
|
20240924,181500,55993960,7940,7940,7940,7940,0
|
|
20240924,181400,55993960,7940,7940,7940,7940,0
|
|
20240924,181300,55993960,7940,7940,7940,7940,0
|
|
20240924,181200,55993960,7940,7940,7940,7940,0
|
|
20240924,181100,55993960,7940,7940,7940,7940,0
|
|
20240924,181000,55993960,7940,7940,7940,7940,0
|
|
20240924,180900,55993960,7940,7940,7940,7940,0
|
|
20240924,180800,55993960,7940,7940,7940,7940,0
|
|
20240924,180700,55993960,7940,7940,7940,7940,0
|
|
20240924,180600,55993960,7940,7940,7940,7940,0
|
|
20240924,180500,55993960,7940,7940,7940,7940,0
|
|
20240924,180400,55993960,7940,7940,7940,7940,0
|
|
20240924,180300,55993960,7940,7940,7940,7940,0
|
|
20240924,180200,55993960,7940,7940,7940,7940,112
|
|
20240924,180100,55993960,7940,7940,7940,7940,0
|
|
20240924,180000,55993960,7940,7940,7940,7940,0
|
|
20240924,175900,55993960,7940,7940,7940,7940,0
|
|
20240924,175800,55993960,7940,7940,7940,7940,0
|
|
20240924,175700,55993960,7940,7940,7940,7940,0
|
|
20240924,175600,55993960,7940,7940,7940,7940,0
|
|
20240924,175500,55993960,7940,7940,7940,7940,0
|
|
20240924,175400,55993960,7940,7940,7940,7940,0
|
|
20240924,175300,55993960,7940,7940,7940,7940,0
|
|
20240924,175200,55993960,7940,7940,7940,7940,0
|
|
20240924,175100,55993960,7940,7940,7940,7940,0
|
|
20240924,175000,55993960,7940,7940,7940,7940,0
|
|
20240924,174900,55993960,7940,7940,7940,7940,0
|
|
20240924,174800,55993960,7940,7940,7940,7940,0
|
|
20240924,174700,55993960,7940,7940,7940,7940,0
|
|
20240924,174600,55993960,7940,7940,7940,7940,0
|
|
20240924,174500,55993960,7940,7940,7940,7940,0
|
|
20240924,174400,55993960,7940,7940,7940,7940,0
|
|
20240924,174300,55993960,7940,7940,7940,7940,0
|
|
20240924,174200,55993960,7940,7940,7940,7940,0
|
|
20240924,174100,55993960,7940,7940,7940,7940,0
|
|
20240924,174000,55993960,7940,7940,7940,7940,0
|
|
20240924,173900,55993960,7940,7940,7940,7940,0
|
|
20240924,173800,55993960,7940,7940,7940,7940,0
|
|
20240924,173700,55993960,7940,7940,7940,7940,0
|
|
20240924,173600,55993960,7940,7940,7940,7940,0
|
|
20240924,173500,55993960,7940,7940,7940,7940,0
|
|
20240924,173400,55993960,7940,7940,7940,7940,0
|
|
20240924,173300,55993960,7940,7940,7940,7940,0
|
|
20240924,173200,55993960,7940,7940,7940,7940,112
|
|
20240924,173100,55993960,7940,7940,7940,7940,0
|
|
20240924,173000,55993960,7940,7940,7940,7940,0
|
|
20240924,172900,55993960,7940,7940,7940,7940,0
|
|
20240924,172800,55993960,7940,7940,7940,7940,0
|
|
20240924,172700,55993960,7940,7940,7940,7940,0
|
|
20240924,172600,55993960,7940,7940,7940,7940,0
|
|
20240924,172500,55993960,7940,7940,7940,7940,0
|
|
20240924,172400,55993960,7940,7940,7940,7940,0
|
|
20240924,172300,55993960,7940,7940,7940,7940,0
|
|
20240924,172200,55993960,7940,7940,7940,7940,0
|
|
20240924,172100,55993960,7940,7940,7940,7940,0
|
|
20240924,172000,55993960,7940,7940,7940,7940,0
|
|
20240924,171900,55993960,7940,7940,7940,7940,0
|
|
20240924,171800,55993960,7940,7940,7940,7940,0
|
|
20240924,171700,55993960,7940,7940,7940,7940,0
|
|
20240924,171600,55993960,7940,7940,7940,7940,0
|
|
20240924,171500,55993960,7940,7940,7940,7940,0
|
|
20240924,171400,55993960,7940,7940,7940,7940,0
|
|
20240924,171300,55993960,7940,7940,7940,7940,0
|
|
20240924,171200,55993960,7940,7940,7940,7940,0
|
|
20240924,171100,55993960,7940,7940,7940,7940,0
|
|
20240924,171000,55993960,7940,7940,7940,7940,0
|
|
20240924,170900,55993960,7940,7940,7940,7940,0
|
|
20240924,170800,55993960,7940,7940,7940,7940,0
|
|
20240924,170700,55993960,7940,7940,7940,7940,0
|
|
20240924,170600,55993960,7940,7940,7940,7940,0
|
|
20240924,170500,55993960,7940,7940,7940,7940,0
|
|
20240924,170400,55993960,7940,7940,7940,7940,0
|
|
20240924,170300,55993960,7940,7940,7940,7940,0
|
|
20240924,170200,55993960,7940,7940,7940,7940,112
|
|
20240924,170100,55993960,7940,7940,7940,7940,0
|
|
20240924,170000,55993960,7940,7940,7940,7940,0
|
|
20240924,165900,55993960,7940,7940,7940,7940,0
|
|
20240924,165800,55993960,7940,7940,7940,7940,0
|
|
20240924,165700,55993960,7940,7940,7940,7940,0
|
|
20240924,165600,55993960,7940,7940,7940,7940,0
|
|
20240924,165500,55993960,7940,7940,7940,7940,0
|
|
20240924,165400,55993960,7940,7940,7940,7940,0
|
|
20240924,165300,55993960,7940,7940,7940,7940,0
|
|
20240924,165200,55993960,7940,7940,7940,7940,0
|
|
20240924,165100,55993960,7940,7940,7940,7940,0
|
|
20240924,165000,55993960,7940,7940,7940,7940,0
|
|
20240924,164900,55993960,7940,7940,7940,7940,0
|
|
20240924,164800,55993960,7940,7940,7940,7940,0
|
|
20240924,164700,55993960,7940,7940,7940,7940,0
|
|
20240924,164600,55993960,7940,7940,7940,7940,0
|
|
20240924,164500,55993960,7940,7940,7940,7940,0
|
|
20240924,164400,55993960,7940,7940,7940,7940,0
|
|
20240924,164300,55993960,7940,7940,7940,7940,0
|
|
20240924,164200,55993960,7940,7940,7940,7940,0
|
|
20240924,164100,55993960,7940,7940,7940,7940,0
|
|
20240924,164000,55993960,7940,7940,7940,7940,0
|
|
20240924,163900,55993960,7940,7940,7940,7940,0
|
|
20240924,163800,55993960,7940,7940,7940,7940,0
|
|
20240924,163700,55993960,7940,7940,7940,7940,0
|
|
20240924,163600,55993960,7940,7940,7940,7940,0
|
|
20240924,163500,55993960,7940,7940,7940,7940,0
|
|
20240924,163400,55993960,7940,7940,7940,7940,0
|
|
20240924,163300,55993960,7940,7940,7940,7940,0
|
|
20240924,163200,55993960,7940,7940,7940,7940,112
|
|
20240924,163100,55993960,7940,7940,7940,7940,0
|
|
20240924,163000,55993960,7940,7940,7940,7940,0
|
|
20240924,162900,55993960,7940,7940,7940,7940,0
|
|
20240924,162800,55993960,7940,7940,7940,7940,0
|
|
20240924,162700,55993960,7940,7940,7940,7940,0
|
|
20240924,162600,55993960,7940,7940,7940,7940,0
|
|
20240924,162500,55993960,7940,7940,7940,7940,0
|
|
20240924,162400,55993960,7940,7940,7940,7940,0
|
|
20240924,162300,55993960,7940,7940,7940,7940,0
|
|
20240924,162200,55993960,7940,7940,7940,7940,0
|
|
20240924,162100,55993960,7940,7940,7940,7940,0
|
|
20240924,162000,55993960,7940,7940,7940,7940,0
|
|
20240924,161900,55993960,7940,7940,7940,7940,0
|
|
20240924,161800,55993960,7940,7940,7940,7940,0
|
|
20240924,161700,55993960,7940,7940,7940,7940,0
|
|
20240924,161600,55993960,7940,7940,7940,7940,0
|
|
20240924,161500,55993960,7940,7940,7940,7940,0
|
|
20240924,161400,55993960,7940,7940,7940,7940,0
|
|
20240924,161300,55993960,7940,7940,7940,7940,0
|
|
20240924,161200,55993960,7940,7940,7940,7940,0
|
|
20240924,161100,55993960,7940,7940,7940,7940,0
|
|
20240924,161000,55993960,7940,7940,7940,7940,0
|
|
20240924,160900,55993960,7940,7940,7940,7940,0
|
|
20240924,160800,55993960,7940,7940,7940,7940,0
|
|
20240924,160700,55993960,7940,7940,7940,7940,0
|
|
20240924,160600,55993960,7940,7940,7940,7940,0
|
|
20240924,160500,55993960,7940,7940,7940,7940,0
|
|
20240924,160400,55993960,7940,7940,7940,7940,0
|
|
20240924,160300,55993960,7940,7940,7940,7940,0
|
|
20240924,160200,55993960,7940,7940,7940,7940,112
|
|
20240924,160100,55993960,7940,7940,7940,7940,0
|
|
20240924,160000,55993960,7940,7940,7940,7940,0
|
|
20240924,155900,55993960,7940,7940,7940,7940,0
|
|
20240924,155800,55993960,7940,7940,7940,7940,0
|
|
20240924,155700,55993960,7940,7940,7940,7940,0
|
|
20240924,155600,55993960,7940,7940,7940,7940,0
|
|
20240924,155500,55993960,7940,7940,7940,7940,0
|
|
20240924,155400,55993960,7940,7940,7940,7940,0
|
|
20240924,155300,55993960,7940,7940,7940,7940,0
|
|
20240924,155200,55993960,7940,7940,7940,7940,0
|
|
20240924,155100,55993960,7940,7940,7940,7940,0
|
|
20240924,155000,55993960,7940,7940,7940,7940,0
|
|
20240924,154900,55993960,7940,7940,7940,7940,0
|
|
20240924,154800,55993960,7940,7940,7940,7940,0
|
|
20240924,154700,55993960,7940,7940,7940,7940,0
|
|
20240924,154600,55993960,7940,7940,7940,7940,0
|
|
20240924,154500,55993960,7940,7940,7940,7940,0
|
|
20240924,154400,55993960,7940,7940,7940,7940,0
|
|
20240924,154300,55993960,7940,7940,7940,7940,0
|
|
20240924,154200,55993960,7940,7940,7940,7940,0
|
|
20240924,154100,55993960,7940,7940,7940,7940,0
|
|
20240924,154000,55993960,7940,7940,7940,7940,0
|
|
20240924,153900,55993960,7940,7940,7940,7940,0
|
|
20240924,153800,55993960,7940,7940,7940,7940,0
|
|
20240924,153700,55993960,7940,7940,7940,7940,0
|
|
20240924,153600,55993960,7940,7940,7940,7940,0
|
|
20240924,153500,55993960,7940,7940,7940,7940,0
|
|
20240924,153400,55993960,7940,7940,7940,7940,0
|
|
20240924,153300,55993960,7940,7940,7940,7940,0
|
|
20240924,153200,55993960,7940,7940,7940,7940,112
|
|
20240924,153100,55993960,7940,7940,7940,7940,0
|
|
20240924,153000,55993960,7940,7940,7940,7940,112
|
|
20240924,152900,55104680,7940,7940,7940,7940,0
|
|
20240924,152800,55104680,7940,7940,7940,7940,0
|
|
20240924,152700,55104680,7940,7940,7940,7940,0
|
|
20240924,152600,55104680,7940,7940,7940,7940,0
|
|
20240924,152500,55104680,7940,7940,7940,7940,0
|
|
20240924,152400,55104680,7940,7940,7940,7940,0
|
|
20240924,152300,55104680,7940,7940,7940,7940,0
|
|
20240924,152200,55104680,7940,7940,7940,7940,0
|
|
20240924,152100,55104680,7940,7940,7940,7940,0
|
|
20240924,152000,55104680,7940,7940,7940,7940,0
|
|
20240924,151900,55104680,7940,7930,7940,7930,50
|
|
20240924,151800,54707780,7930,7930,7930,7930,0
|
|
20240924,151700,54707780,7930,7930,7930,7930,0
|
|
20240924,151600,54707780,7930,7930,7930,7930,0
|
|
20240924,151500,54707780,7930,7930,7930,7930,0
|
|
20240924,151400,54707780,7930,7930,7930,7930,52
|
|
20240924,151300,54295420,7930,7930,7930,7930,0
|
|
20240924,151200,54295420,7930,7930,7930,7930,0
|
|
20240924,151100,54295420,7930,7930,7930,7930,3
|
|
20240924,151000,54271630,7940,7940,7940,7940,35
|
|
20240924,150900,53993730,7940,7940,7940,7940,10
|
|
20240924,150800,53914330,7940,7940,7940,7940,33
|
|
20240924,150700,53652310,7940,7950,7950,7940,82
|
|
20240924,150600,53000720,7940,7940,7940,7940,0
|
|
20240924,150500,53000720,7940,7940,7940,7940,0
|
|
20240924,150400,53000720,7940,7940,7940,7940,0
|
|
20240924,150300,53000720,7940,7940,7940,7940,0
|
|
20240924,150200,53000720,7940,7940,7940,7940,0
|
|
20240924,150100,53000720,7940,7940,7940,7940,0
|
|
20240924,150000,53000720,7940,7940,7940,7940,0
|
|
20240924,145900,53000720,7940,7940,7940,7940,0
|
|
20240924,145800,53000720,7940,7940,7940,7940,0
|
|
20240924,145700,53000720,7940,7940,7940,7940,68
|
|
20240924,145600,52460800,7910,7910,7910,7910,0
|
|
20240924,145500,52460800,7910,7910,7910,7910,1
|
|
20240924,145400,52452890,7910,7910,7910,7910,0
|
|
20240924,145300,52452890,7910,7910,7910,7910,0
|
|
20240924,145200,52452890,7910,7910,7910,7910,0
|
|
20240924,145100,52452890,7910,7910,7910,7910,0
|
|
20240924,145000,52452890,7910,7910,7910,7910,0
|
|
20240924,144900,52452890,7910,7910,7910,7910,0
|
|
20240924,144800,52452890,7910,7910,7910,7910,0
|
|
20240924,144700,52452890,7910,7910,7910,7910,0
|
|
20240924,144600,52452890,7910,7910,7910,7910,0
|
|
20240924,144500,52452890,7910,7910,7910,7910,0
|
|
20240924,144400,52452890,7910,7910,7910,7910,0
|
|
20240924,144300,52452890,7910,7910,7910,7910,0
|
|
20240924,144200,52452890,7910,7910,7910,7910,0
|
|
20240924,144100,52452890,7910,7910,7910,7910,0
|
|
20240924,144000,52452890,7910,7910,7910,7910,0
|
|
20240924,143900,52452890,7910,7910,7910,7910,0
|
|
20240924,143800,52452890,7910,7910,7910,7910,0
|
|
20240924,143700,52452890,7910,7910,7910,7910,0
|
|
20240924,143600,52452890,7910,7910,7910,7910,0
|
|
20240924,143500,52452890,7910,7910,7910,7910,30
|
|
20240924,143400,52215590,7910,7910,7910,7910,0
|
|
20240924,143300,52215590,7910,7910,7910,7910,0
|
|
20240924,143200,52215590,7910,7910,7910,7910,0
|
|
20240924,143100,52215590,7910,7910,7910,7910,0
|
|
20240924,143000,52215590,7910,7910,7910,7910,0
|
|
20240924,142900,52215590,7910,7910,7910,7910,0
|
|
20240924,142800,52215590,7910,7910,7910,7910,0
|
|
20240924,142700,52215590,7910,7910,7910,7910,0
|
|
20240924,142600,52215590,7910,7910,7910,7910,0
|
|
20240924,142500,52215590,7910,7910,7910,7910,0
|
|
20240924,142400,52215590,7910,7910,7910,7910,18
|
|
20240924,142300,52073210,7950,7950,7950,7950,0
|
|
20240924,142200,52073210,7950,7950,7950,7950,0
|
|
20240924,142100,52073210,7950,7950,7950,7950,0
|
|
20240924,142000,52073210,7950,7950,7950,7950,0
|
|
20240924,141900,52073210,7950,7950,7950,7950,0
|
|
20240924,141800,52073210,7950,7950,7950,7950,0
|
|
20240924,141700,52073210,7950,7950,7950,7950,0
|
|
20240924,141600,52073210,7950,7950,7950,7950,0
|
|
20240924,141500,52073210,7950,7950,7950,7950,16
|
|
20240924,141400,51946010,7950,7950,7950,7950,40
|
|
20240924,141300,51628010,7910,7910,7910,7910,0
|
|
20240924,141200,51628010,7910,7910,7910,7910,4
|
|
20240924,141100,51596370,7950,7950,7950,7950,0
|
|
20240924,141000,51596370,7950,7950,7950,7950,0
|
|
20240924,140900,51596370,7950,7950,7950,7950,0
|
|
20240924,140800,51596370,7950,7950,7950,7950,0
|
|
20240924,140700,51596370,7950,7950,7950,7950,0
|
|
20240924,140600,51596370,7950,7950,7950,7950,0
|
|
20240924,140500,51596370,7950,7950,7950,7950,0
|
|
20240924,140400,51596370,7950,7950,7950,7950,0
|
|
20240924,140300,51596370,7950,7950,7950,7950,0
|
|
20240924,140200,51596370,7950,7950,7950,7950,0
|
|
20240924,140100,51596370,7950,7950,7950,7950,0
|
|
20240924,140000,51596370,7950,7950,7950,7950,150
|
|
20240924,135900,50403870,7950,7950,7950,7950,0
|
|
20240924,135800,50403870,7950,7950,7950,7950,0
|
|
20240924,135700,50403870,7950,7950,7950,7950,198
|
|
20240924,135600,48829770,7950,7950,7950,7950,0
|
|
20240924,135500,48829770,7950,7950,7950,7950,0
|
|
20240924,135400,48829770,7950,7950,7950,7950,0
|
|
20240924,135300,48829770,7950,7950,7950,7950,0
|
|
20240924,135200,48829770,7950,7950,7950,7950,0
|
|
20240924,135100,48829770,7950,7950,7950,7950,0
|
|
20240924,135000,48829770,7950,7950,7950,7950,0
|
|
20240924,134900,48829770,7950,7950,7950,7950,0
|
|
20240924,134800,48829770,7950,7950,7950,7950,0
|
|
20240924,134700,48829770,7950,7950,7950,7950,0
|
|
20240924,134600,48829770,7950,7950,7950,7950,0
|
|
20240924,134500,48829770,7950,7950,7950,7950,0
|
|
20240924,134400,48829770,7950,7950,7950,7950,0
|
|
20240924,134300,48829770,7950,7950,7950,7950,0
|
|
20240924,134200,48829770,7950,7950,7950,7950,188
|
|
20240924,134100,47335170,7950,7950,7950,7950,0
|
|
20240924,134000,47335170,7950,7950,7950,7950,0
|
|
20240924,133900,47335170,7950,7950,7950,7950,0
|
|
20240924,133800,47335170,7950,7950,7950,7950,0
|
|
20240924,133700,47335170,7950,7950,7950,7950,0
|
|
20240924,133600,47335170,7950,7950,7950,7950,0
|
|
20240924,133500,47335170,7950,7950,7950,7950,0
|
|
20240924,133400,47335170,7950,7950,7950,7950,0
|
|
20240924,133300,47335170,7950,7950,7950,7950,0
|
|
20240924,133200,47335170,7950,7950,7950,7950,55
|
|
20240924,133100,46897920,7940,7940,7940,7940,3
|
|
20240924,133000,46874100,7940,7940,7940,7940,0
|
|
20240924,132900,46874100,7940,7940,7940,7940,60
|
|
20240924,132800,46397700,7930,7930,7930,7930,27
|
|
20240924,132700,46183590,7930,7930,7930,7930,0
|
|
20240924,132600,46183590,7930,7930,7930,7930,3
|
|
20240924,132500,46159800,7930,7930,7930,7930,0
|
|
20240924,132400,46159800,7930,7930,7930,7930,0
|
|
20240924,132300,46159800,7930,7930,7930,7930,0
|
|
20240924,132200,46159800,7930,7930,7930,7930,0
|
|
20240924,132100,46159800,7930,7930,7930,7930,0
|
|
20240924,132000,46159800,7930,7930,7930,7930,0
|
|
20240924,131900,46159800,7930,7930,7930,7930,1
|
|
20240924,131800,46151870,7920,7920,7920,7920,0
|
|
20240924,131700,46151870,7920,7920,7920,7920,6
|
|
20240924,131600,46104350,7920,7920,7920,7920,0
|
|
20240924,131500,46104350,7920,7920,7920,7920,6
|
|
20240924,131400,46056830,7920,7920,7920,7920,0
|
|
20240924,131300,46056830,7920,7920,7920,7920,0
|
|
20240924,131200,46056830,7920,7920,7920,7920,0
|
|
20240924,131100,46056830,7920,7920,7920,7920,1
|
|
20240924,131000,46048910,7920,7920,7920,7920,16
|
|
20240924,130900,45922190,7920,7920,7920,7920,0
|
|
20240924,130800,45922190,7920,7920,7920,7920,0
|
|
20240924,130700,45922190,7920,7920,7920,7920,1
|
|
20240924,130600,45914270,7920,7920,7920,7920,1
|
|
20240924,130500,45906350,7920,7920,7920,7920,0
|
|
20240924,130400,45906350,7920,7920,7920,7920,0
|
|
20240924,130300,45906350,7920,7920,7920,7920,0
|
|
20240924,130200,45906350,7920,7920,7920,7920,0
|
|
20240924,130100,45906350,7920,7920,7920,7920,100
|
|
20240924,130000,45114350,7920,7920,7920,7920,0
|
|
20240924,125900,45114350,7920,7920,7920,7920,0
|
|
20240924,125800,45114350,7920,7920,7920,7920,0
|
|
20240924,125700,45114350,7920,7920,7920,7920,0
|
|
20240924,125600,45114350,7920,7920,7920,7920,0
|
|
20240924,125500,45114350,7920,7920,7920,7920,0
|
|
20240924,125400,45114350,7920,7920,7920,7920,0
|
|
20240924,125300,45114350,7920,7920,7920,7920,0
|
|
20240924,125200,45114350,7920,7920,7920,7920,0
|
|
20240924,125100,45114350,7920,7920,7920,7920,0
|
|
20240924,125000,45114350,7920,7920,7920,7920,142
|
|
20240924,124900,43989710,7920,7920,7920,7920,0
|
|
20240924,124800,43989710,7920,7920,7920,7920,0
|
|
20240924,124700,43989710,7920,7920,7920,7920,0
|
|
20240924,124600,43989710,7920,7920,7920,7920,0
|
|
20240924,124500,43989710,7920,7920,7920,7920,0
|
|
20240924,124400,43989710,7920,7920,7920,7920,0
|
|
20240924,124300,43989710,7920,7920,7920,7920,20
|
|
20240924,124200,43831310,7900,7900,7900,7900,78
|
|
20240924,124100,43215110,7900,7900,7900,7900,0
|
|
20240924,124000,43215110,7900,7900,7900,7900,0
|
|
20240924,123900,43215110,7900,7900,7900,7900,1000
|
|
20240924,123800,35315110,7900,7900,7900,7900,0
|
|
20240924,123700,35315110,7900,7900,7900,7900,0
|
|
20240924,123600,35315110,7900,7900,7900,7900,0
|
|
20240924,123500,35315110,7900,7900,7900,7900,0
|
|
20240924,123400,35315110,7900,7900,7900,7900,0
|
|
20240924,123300,35315110,7900,7900,7900,7900,0
|
|
20240924,123200,35315110,7900,7900,7900,7900,1
|
|
20240924,123100,35307210,7880,7880,7880,7880,0
|
|
20240924,123000,35307210,7880,7880,7880,7880,1
|
|
20240924,122900,35299330,7880,7880,7880,7880,0
|
|
20240924,122800,35299330,7880,7880,7880,7880,0
|
|
20240924,122700,35299330,7880,7880,7880,7880,0
|
|
20240924,122600,35299330,7880,7880,7880,7880,0
|
|
20240924,122500,35299330,7880,7880,7880,7880,0
|
|
20240924,122400,35299330,7880,7880,7880,7880,1
|
|
20240924,122300,35291450,7900,7900,7900,7900,0
|
|
20240924,122200,35291450,7900,7900,7900,7900,0
|
|
20240924,122100,35291450,7900,7900,7900,7900,0
|
|
20240924,122000,35291450,7900,7900,7900,7900,4
|
|
20240924,121900,35259850,7880,7880,7880,7880,0
|
|
20240924,121800,35259850,7880,7880,7880,7880,0
|
|
20240924,121700,35259850,7880,7880,7880,7880,236
|
|
20240924,121600,33400170,7880,7880,7880,7880,0
|
|
20240924,121500,33400170,7880,7880,7880,7880,20
|
|
20240924,121400,33242570,7870,7870,7870,7870,1
|
|
20240924,121300,33234700,7870,7870,7870,7870,2
|
|
20240924,121200,33218960,7870,7870,7870,7870,0
|
|
20240924,121100,33218960,7870,7870,7870,7870,0
|
|
20240924,121000,33218960,7870,7880,7880,7870,103
|
|
20240924,120900,32408330,7880,7880,7880,7880,0
|
|
20240924,120800,32408330,7880,7880,7880,7880,0
|
|
20240924,120700,32408330,7880,7880,7880,7880,0
|
|
20240924,120600,32408330,7880,7870,7880,7870,11
|
|
20240924,120500,32321660,7870,7870,7870,7870,0
|
|
20240924,120400,32321660,7870,7870,7870,7870,0
|
|
20240924,120300,32321660,7870,7870,7870,7870,0
|
|
20240924,120200,32321660,7870,7870,7870,7870,0
|
|
20240924,120100,32321660,7870,7870,7870,7870,0
|
|
20240924,120000,32321660,7870,7870,7870,7870,0
|
|
20240924,115900,32321660,7870,7870,7870,7870,0
|
|
20240924,115800,32321660,7870,7870,7870,7870,0
|
|
20240924,115700,32321660,7870,7870,7870,7870,0
|
|
20240924,115600,32321660,7870,7870,7870,7870,288
|
|
20240924,115500,30055100,7870,7870,7870,7870,0
|
|
20240924,115400,30055100,7870,7870,7870,7870,0
|
|
20240924,115300,30055100,7870,7870,7870,7870,0
|
|
20240924,115200,30055100,7870,7870,7870,7870,0
|
|
20240924,115100,30055100,7870,7870,7870,7870,0
|
|
20240924,115000,30055100,7870,7870,7870,7870,20
|
|
20240924,114900,29897700,7860,7860,7860,7860,0
|
|
20240924,114800,29897700,7860,7860,7860,7860,0
|
|
20240924,114700,29897700,7860,7860,7860,7860,0
|
|
20240924,114600,29897700,7860,7860,7860,7860,0
|
|
20240924,114500,29897700,7860,7860,7860,7860,0
|
|
20240924,114400,29897700,7860,7860,7860,7860,0
|
|
20240924,114300,29897700,7860,7860,7860,7860,0
|
|
20240924,114200,29897700,7860,7860,7860,7860,0
|
|
20240924,114100,29897700,7860,7860,7860,7860,0
|
|
20240924,114000,29897700,7860,7860,7860,7860,0
|
|
20240924,113900,29897700,7860,7860,7860,7860,0
|
|
20240924,113800,29897700,7860,7860,7860,7860,10
|
|
20240924,113700,29819100,7870,7870,7870,7870,1
|
|
20240924,113600,29811230,7870,7870,7870,7870,0
|
|
20240924,113500,29811230,7870,7870,7870,7870,0
|
|
20240924,113400,29811230,7870,7870,7870,7870,0
|
|
20240924,113300,29811230,7870,7870,7870,7870,0
|
|
20240924,113200,29811230,7870,7870,7870,7870,0
|
|
20240924,113100,29811230,7870,7870,7870,7870,0
|
|
20240924,113000,29811230,7870,7870,7870,7870,0
|
|
20240924,112900,29811230,7870,7870,7870,7870,0
|
|
20240924,112800,29811230,7870,7870,7870,7870,0
|
|
20240924,112700,29811230,7870,7870,7870,7870,0
|
|
20240924,112600,29811230,7870,7870,7870,7870,0
|
|
20240924,112500,29811230,7870,7870,7870,7870,0
|
|
20240924,112400,29811230,7870,7870,7870,7870,114
|
|
20240924,112300,28914050,7870,7870,7870,7870,0
|
|
20240924,112200,28914050,7870,7870,7870,7870,90
|
|
20240924,112100,28205750,7870,7870,7870,7870,0
|
|
20240924,112000,28205750,7870,7870,7870,7870,0
|
|
20240924,111900,28205750,7870,7870,7870,7870,0
|
|
20240924,111800,28205750,7870,7870,7870,7870,0
|
|
20240924,111700,28205750,7870,7870,7870,7870,0
|
|
20240924,111600,28205750,7870,7870,7870,7870,0
|
|
20240924,111500,28205750,7870,7870,7870,7870,0
|
|
20240924,111400,28205750,7870,7870,7870,7870,2
|
|
20240924,111300,28190010,7870,7870,7870,7870,0
|
|
20240924,111200,28190010,7870,7870,7870,7870,0
|
|
20240924,111100,28190010,7870,7870,7870,7870,6
|
|
20240924,111000,28142790,7830,7830,7830,7830,0
|
|
20240924,110900,28142790,7830,7830,7830,7830,0
|
|
20240924,110800,28142790,7830,7830,7830,7830,0
|
|
20240924,110700,28142790,7830,7830,7830,7830,0
|
|
20240924,110600,28142790,7830,7830,7830,7830,0
|
|
20240924,110500,28142790,7830,7830,7830,7830,0
|
|
20240924,110400,28142790,7830,7830,7830,7830,0
|
|
20240924,110300,28142790,7830,7830,7830,7830,0
|
|
20240924,110200,28142790,7830,7830,7830,7830,0
|
|
20240924,110100,28142790,7830,7830,7830,7830,31
|
|
20240924,110000,27900060,7820,7820,7820,7820,0
|
|
20240924,105900,27900060,7820,7820,7820,7820,0
|
|
20240924,105800,27900060,7820,7820,7820,7820,0
|
|
20240924,105700,27900060,7820,7860,7860,7820,50
|
|
20240924,105600,27508940,7860,7860,7860,7860,0
|
|
20240924,105500,27508940,7860,7860,7860,7860,0
|
|
20240924,105400,27508940,7860,7860,7860,7860,13
|
|
20240924,105300,27406760,7870,7870,7870,7870,0
|
|
20240924,105200,27406760,7870,7870,7870,7870,1
|
|
20240924,105100,27398890,7860,7860,7860,7860,85
|
|
20240924,105000,26730790,7860,7860,7860,7860,0
|
|
20240924,104900,26730790,7860,7860,7860,7860,0
|
|
20240924,104800,26730790,7860,7860,7860,7860,0
|
|
20240924,104700,26730790,7860,7860,7860,7860,0
|
|
20240924,104600,26730790,7860,7860,7860,7860,0
|
|
20240924,104500,26730790,7860,7860,7860,7860,1
|
|
20240924,104400,26722930,7830,7830,7830,7830,23
|
|
20240924,104300,26542840,7840,7830,7840,7830,195
|
|
20240924,104200,25014910,7820,7830,7830,7820,24
|
|
20240924,104100,24827220,7840,7840,7840,7840,11
|
|
20240924,104000,24740980,7840,7840,7840,7840,82
|
|
20240924,103900,24098100,7840,7840,7840,7840,0
|
|
20240924,103800,24098100,7840,7840,7840,7840,0
|
|
20240924,103700,24098100,7840,7840,7840,7840,1
|
|
20240924,103600,24090260,7840,7840,7840,7840,1
|
|
20240924,103500,24082420,7760,7760,7760,7760,0
|
|
20240924,103400,24082420,7760,7760,7760,7760,0
|
|
20240924,103300,24082420,7760,7840,7840,7760,206
|
|
20240924,103200,22480220,7840,7860,7860,7840,368
|
|
20240924,103100,19594170,7860,7870,7870,7860,116
|
|
20240924,103000,18681530,7870,7870,7870,7870,0
|
|
20240924,102900,18681530,7870,7870,7870,7870,10
|
|
20240924,102800,18602830,7870,7870,7870,7870,20
|
|
20240924,102700,18445430,7880,7880,7880,7880,8
|
|
20240924,102600,18382390,7880,7880,7880,7880,0
|
|
20240924,102500,18382390,7880,7880,7880,7880,0
|
|
20240924,102400,18382390,7880,7880,7880,7880,3
|
|
20240924,102300,18358750,7880,7880,7880,7880,2
|
|
20240924,102200,18342990,7880,7880,7880,7880,0
|
|
20240924,102100,18342990,7880,7880,7880,7880,19
|
|
20240924,102000,18193270,7880,7880,7880,7880,0
|
|
20240924,101900,18193270,7880,7880,7880,7880,0
|
|
20240924,101800,18193270,7880,7880,7880,7880,0
|
|
20240924,101700,18193270,7880,7880,7880,7880,0
|
|
20240924,101600,18193270,7880,7880,7880,7880,0
|
|
20240924,101500,18193270,7880,7880,7880,7880,0
|
|
20240924,101400,18193270,7880,7880,7880,7880,0
|
|
20240924,101300,18193270,7880,7880,7880,7880,0
|
|
20240924,101200,18193270,7880,7880,7880,7880,50
|
|
20240924,101100,17799270,7880,7920,7920,7880,1600
|
|
20240924,101000,5179890,7930,7930,7930,7930,38
|
|
20240924,100900,4878550,7930,7930,7930,7930,0
|
|
20240924,100800,4878550,7930,7930,7930,7930,0
|
|
20240924,100700,4878550,7930,7930,7930,7930,0
|
|
20240924,100600,4878550,7930,7930,7930,7930,0
|
|
20240924,100500,4878550,7930,7930,7930,7930,0
|
|
20240924,100400,4878550,7930,7930,7930,7930,0
|
|
20240924,100300,4878550,7930,7930,7930,7930,0
|
|
20240924,100200,4878550,7930,7930,7930,7930,0
|
|
20240924,100100,4878550,7930,7930,7930,7930,0
|
|
20240924,100000,4878550,7930,7930,7930,7930,10
|
|
20240924,095900,4799250,7940,7940,7940,7940,0
|
|
20240924,095800,4799250,7940,7940,7940,7940,0
|
|
20240924,095700,4799250,7940,7940,7940,7940,1
|
|
20240924,095600,4791310,7940,7940,7940,7940,0
|
|
20240924,095500,4791310,7940,7940,7940,7940,0
|
|
20240924,095400,4791310,7940,7940,7940,7940,0
|
|
20240924,095300,4791310,7940,7940,7940,7940,2
|
|
20240924,095200,4775430,7930,7930,7930,7930,0
|
|
20240924,095100,4775430,7930,7930,7930,7930,0
|
|
20240924,095000,4775430,7930,7930,7930,7930,1
|
|
20240924,094900,4767500,7930,7930,7930,7930,0
|
|
20240924,094800,4767500,7930,7930,7930,7930,0
|
|
20240924,094700,4767500,7930,7930,7930,7930,0
|
|
20240924,094600,4767500,7930,7930,7930,7930,1
|
|
20240924,094500,4759570,7930,7930,7930,7930,0
|
|
20240924,094400,4759570,7930,7930,7930,7930,0
|
|
20240924,094300,4759570,7930,7930,7930,7930,0
|
|
20240924,094200,4759570,7930,7930,7930,7930,20
|
|
20240924,094100,4600970,7930,7930,7930,7930,0
|
|
20240924,094000,4600970,7930,7930,7930,7930,9
|
|
20240924,093900,4529600,7940,7940,7940,7940,0
|
|
20240924,093800,4529600,7940,7940,7940,7940,30
|
|
20240924,093700,4291400,7920,7920,7920,7920,0
|
|
20240924,093600,4291400,7920,7920,7920,7920,0
|
|
20240924,093500,4291400,7920,7920,7920,7920,196
|
|
20240924,093400,2739080,7920,7920,7920,7920,0
|
|
20240924,093300,2739080,7920,7920,7920,7920,1
|
|
20240924,093200,2731160,7910,7910,7910,7910,0
|
|
20240924,093100,2731160,7910,7910,7910,7910,0
|
|
20240924,093000,2731160,7910,7910,7910,7910,0
|
|
20240924,092900,2731160,7910,7910,7910,7910,0
|
|
20240924,092800,2731160,7910,7910,7910,7910,0
|
|
20240924,092700,2731160,7910,7910,7910,7910,1
|
|
20240924,092600,2723250,7920,7920,7920,7920,0
|
|
20240924,092500,2723250,7920,7920,7920,7920,0
|
|
20240924,092400,2723250,7920,7920,7920,7920,0
|
|
20240924,092300,2723250,7920,7920,7920,7920,0
|
|
20240924,092200,2723250,7920,7920,7920,7920,1
|
|
20240924,092100,2715330,7920,7920,7920,7920,0
|
|
20240924,092000,2715330,7920,7920,7920,7920,0
|
|
20240924,091900,2715330,7920,7920,7920,7920,11
|
|
20240924,091800,2628210,7930,7930,7930,7930,0
|
|
20240924,091700,2628210,7930,7930,7930,7930,20
|
|
20240924,091600,2469610,7940,7940,7940,7940,1
|
|
20240924,091500,2461670,7890,7890,7890,7890,0
|
|
20240924,091400,2461670,7890,7890,7890,7890,0
|
|
20240924,091300,2461670,7890,7890,7890,7890,47
|
|
20240924,091200,2090840,7950,7950,7950,7950,0
|
|
20240924,091100,2090840,7950,7950,7950,7950,0
|
|
20240924,091000,2090840,7950,7950,7950,7950,0
|
|
20240924,090900,2090840,7950,7950,7950,7950,0
|
|
20240924,090800,2090840,7950,7950,7950,7950,1
|
|
20240924,090700,2082890,7950,7940,7950,7940,32
|
|
20240924,090600,1828500,7950,7950,7950,7950,0
|
|
20240924,090500,1828500,7950,7950,7950,7950,0
|
|
20240924,090400,1828500,7950,7950,7950,7950,0
|
|
20240924,090300,1828500,7950,7950,7950,7950,0
|
|
20240924,090200,1828500,7950,7950,7950,7950,0
|
|
20240924,090100,1828500,7950,7950,7950,7950,0
|
|
20240924,090000,1828500,7950,7950,7950,7950,230
|