605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190200,121518880,8050,8050,8050,8050,163
|
|
20240926,190100,121518880,8050,8050,8050,8050,0
|
|
20240926,190000,121518880,8050,8050,8050,8050,0
|
|
20240926,185900,121518880,8050,8050,8050,8050,0
|
|
20240926,185800,121518880,8050,8050,8050,8050,0
|
|
20240926,185700,121518880,8050,8050,8050,8050,0
|
|
20240926,185600,121518880,8050,8050,8050,8050,0
|
|
20240926,185500,121518880,8050,8050,8050,8050,0
|
|
20240926,185400,121518880,8050,8050,8050,8050,0
|
|
20240926,185300,121518880,8050,8050,8050,8050,0
|
|
20240926,185200,121518880,8050,8050,8050,8050,0
|
|
20240926,185100,121518880,8050,8050,8050,8050,0
|
|
20240926,185000,121518880,8050,8050,8050,8050,0
|
|
20240926,184900,121518880,8050,8050,8050,8050,0
|
|
20240926,184800,121518880,8050,8050,8050,8050,0
|
|
20240926,184700,121518880,8050,8050,8050,8050,0
|
|
20240926,184600,121518880,8050,8050,8050,8050,0
|
|
20240926,184500,121518880,8050,8050,8050,8050,0
|
|
20240926,184400,121518880,8050,8050,8050,8050,0
|
|
20240926,184300,121518880,8050,8050,8050,8050,0
|
|
20240926,184200,121518880,8050,8050,8050,8050,0
|
|
20240926,184100,121518880,8050,8050,8050,8050,0
|
|
20240926,184000,121518880,8050,8050,8050,8050,0
|
|
20240926,183900,121518880,8050,8050,8050,8050,0
|
|
20240926,183800,121518880,8050,8050,8050,8050,0
|
|
20240926,183700,121518880,8050,8050,8050,8050,0
|
|
20240926,183600,121518880,8050,8050,8050,8050,0
|
|
20240926,183500,121518880,8050,8050,8050,8050,0
|
|
20240926,183400,121518880,8050,8050,8050,8050,0
|
|
20240926,183300,121518880,8050,8050,8050,8050,0
|
|
20240926,183200,121518880,8050,8050,8050,8050,163
|
|
20240926,183100,121518880,8050,8050,8050,8050,0
|
|
20240926,183000,121518880,8050,8050,8050,8050,0
|
|
20240926,182900,121518880,8050,8050,8050,8050,0
|
|
20240926,182800,121518880,8050,8050,8050,8050,0
|
|
20240926,182700,121518880,8050,8050,8050,8050,0
|
|
20240926,182600,121518880,8050,8050,8050,8050,0
|
|
20240926,182500,121518880,8050,8050,8050,8050,0
|
|
20240926,182400,121518880,8050,8050,8050,8050,0
|
|
20240926,182300,121518880,8050,8050,8050,8050,0
|
|
20240926,182200,121518880,8050,8050,8050,8050,0
|
|
20240926,182100,121518880,8050,8050,8050,8050,0
|
|
20240926,182000,121518880,8050,8050,8050,8050,0
|
|
20240926,181900,121518880,8050,8050,8050,8050,0
|
|
20240926,181800,121518880,8050,8050,8050,8050,0
|
|
20240926,181700,121518880,8050,8050,8050,8050,0
|
|
20240926,181600,121518880,8050,8050,8050,8050,0
|
|
20240926,181500,121518880,8050,8050,8050,8050,0
|
|
20240926,181400,121518880,8050,8050,8050,8050,0
|
|
20240926,181300,121518880,8050,8050,8050,8050,0
|
|
20240926,181200,121518880,8050,8050,8050,8050,0
|
|
20240926,181100,121518880,8050,8050,8050,8050,0
|
|
20240926,181000,121518880,8050,8050,8050,8050,0
|
|
20240926,180900,121518880,8050,8050,8050,8050,0
|
|
20240926,180800,121518880,8050,8050,8050,8050,0
|
|
20240926,180700,121518880,8050,8050,8050,8050,0
|
|
20240926,180600,121518880,8050,8050,8050,8050,0
|
|
20240926,180500,121518880,8050,8050,8050,8050,0
|
|
20240926,180400,121518880,8050,8050,8050,8050,0
|
|
20240926,180300,121518880,8050,8050,8050,8050,0
|
|
20240926,180200,121518880,8050,8050,8050,8050,163
|
|
20240926,180100,121518880,8050,8050,8050,8050,0
|
|
20240926,180000,121518880,8050,8050,8050,8050,0
|
|
20240926,175900,121518880,8050,8050,8050,8050,0
|
|
20240926,175800,121518880,8050,8050,8050,8050,0
|
|
20240926,175700,121518880,8050,8050,8050,8050,0
|
|
20240926,175600,121518880,8050,8050,8050,8050,0
|
|
20240926,175500,121518880,8050,8050,8050,8050,0
|
|
20240926,175400,121518880,8050,8050,8050,8050,0
|
|
20240926,175300,121518880,8050,8050,8050,8050,0
|
|
20240926,175200,121518880,8050,8050,8050,8050,0
|
|
20240926,175100,121518880,8050,8050,8050,8050,0
|
|
20240926,175000,121518880,8050,8050,8050,8050,0
|
|
20240926,174900,121518880,8050,8050,8050,8050,0
|
|
20240926,174800,121518880,8050,8050,8050,8050,0
|
|
20240926,174700,121518880,8050,8050,8050,8050,0
|
|
20240926,174600,121518880,8050,8050,8050,8050,0
|
|
20240926,174500,121518880,8050,8050,8050,8050,0
|
|
20240926,174400,121518880,8050,8050,8050,8050,0
|
|
20240926,174300,121518880,8050,8050,8050,8050,0
|
|
20240926,174200,121518880,8050,8050,8050,8050,0
|
|
20240926,174100,121518880,8050,8050,8050,8050,0
|
|
20240926,174000,121518880,8050,8050,8050,8050,0
|
|
20240926,173900,121518880,8050,8050,8050,8050,0
|
|
20240926,173800,121518880,8050,8050,8050,8050,0
|
|
20240926,173700,121518880,8050,8050,8050,8050,0
|
|
20240926,173600,121518880,8050,8050,8050,8050,0
|
|
20240926,173500,121518880,8050,8050,8050,8050,0
|
|
20240926,173400,121518880,8050,8050,8050,8050,0
|
|
20240926,173300,121518880,8050,8050,8050,8050,0
|
|
20240926,173200,121518880,8050,8050,8050,8050,163
|
|
20240926,173100,121518880,8050,8050,8050,8050,0
|
|
20240926,173000,121518880,8050,8050,8050,8050,0
|
|
20240926,172900,121518880,8050,8050,8050,8050,0
|
|
20240926,172800,121518880,8050,8050,8050,8050,0
|
|
20240926,172700,121518880,8050,8050,8050,8050,0
|
|
20240926,172600,121518880,8050,8050,8050,8050,0
|
|
20240926,172500,121518880,8050,8050,8050,8050,0
|
|
20240926,172400,121518880,8050,8050,8050,8050,0
|
|
20240926,172300,121518880,8050,8050,8050,8050,0
|
|
20240926,172200,121518880,8050,8050,8050,8050,0
|
|
20240926,172100,121518880,8050,8050,8050,8050,0
|
|
20240926,172000,121518880,8050,8050,8050,8050,0
|
|
20240926,171900,121518880,8050,8050,8050,8050,0
|
|
20240926,171800,121518880,8050,8050,8050,8050,0
|
|
20240926,171700,121518880,8050,8050,8050,8050,0
|
|
20240926,171600,121518880,8050,8050,8050,8050,0
|
|
20240926,171500,121518880,8050,8050,8050,8050,0
|
|
20240926,171400,121518880,8050,8050,8050,8050,0
|
|
20240926,171300,121518880,8050,8050,8050,8050,0
|
|
20240926,171200,121518880,8050,8050,8050,8050,0
|
|
20240926,171100,121518880,8050,8050,8050,8050,0
|
|
20240926,171000,121518880,8050,8050,8050,8050,0
|
|
20240926,170900,121518880,8050,8050,8050,8050,0
|
|
20240926,170800,121518880,8050,8050,8050,8050,0
|
|
20240926,170700,121518880,8050,8050,8050,8050,0
|
|
20240926,170600,121518880,8050,8050,8050,8050,0
|
|
20240926,170500,121518880,8050,8050,8050,8050,0
|
|
20240926,170400,121518880,8050,8050,8050,8050,0
|
|
20240926,170300,121518880,8050,8050,8050,8050,0
|
|
20240926,170200,121518880,8050,8050,8050,8050,163
|
|
20240926,170100,121518880,8050,8050,8050,8050,0
|
|
20240926,170000,121518880,8050,8050,8050,8050,0
|
|
20240926,165900,121518880,8050,8050,8050,8050,0
|
|
20240926,165800,121518880,8050,8050,8050,8050,0
|
|
20240926,165700,121518880,8050,8050,8050,8050,0
|
|
20240926,165600,121518880,8050,8050,8050,8050,0
|
|
20240926,165500,121518880,8050,8050,8050,8050,0
|
|
20240926,165400,121518880,8050,8050,8050,8050,0
|
|
20240926,165300,121518880,8050,8050,8050,8050,0
|
|
20240926,165200,121518880,8050,8050,8050,8050,0
|
|
20240926,165100,121518880,8050,8050,8050,8050,0
|
|
20240926,165000,121518880,8050,8050,8050,8050,0
|
|
20240926,164900,121518880,8050,8050,8050,8050,0
|
|
20240926,164800,121518880,8050,8050,8050,8050,0
|
|
20240926,164700,121518880,8050,8050,8050,8050,0
|
|
20240926,164600,121518880,8050,8050,8050,8050,0
|
|
20240926,164500,121518880,8050,8050,8050,8050,0
|
|
20240926,164400,121518880,8050,8050,8050,8050,0
|
|
20240926,164300,121518880,8050,8050,8050,8050,0
|
|
20240926,164200,121518880,8050,8050,8050,8050,0
|
|
20240926,164100,121518880,8050,8050,8050,8050,0
|
|
20240926,164000,121518880,8050,8050,8050,8050,0
|
|
20240926,163900,121518880,8050,8050,8050,8050,0
|
|
20240926,163800,121518880,8050,8050,8050,8050,0
|
|
20240926,163700,121518880,8050,8050,8050,8050,0
|
|
20240926,163600,121518880,8050,8050,8050,8050,0
|
|
20240926,163500,121518880,8050,8050,8050,8050,0
|
|
20240926,163400,121518880,8050,8050,8050,8050,0
|
|
20240926,163300,121518880,8050,8050,8050,8050,0
|
|
20240926,163200,121518880,8050,8050,8050,8050,163
|
|
20240926,163100,121518880,8050,8050,8050,8050,0
|
|
20240926,163000,121518880,8050,8050,8050,8050,0
|
|
20240926,162900,121518880,8050,8050,8050,8050,0
|
|
20240926,162800,121518880,8050,8050,8050,8050,0
|
|
20240926,162700,121518880,8050,8050,8050,8050,0
|
|
20240926,162600,121518880,8050,8050,8050,8050,0
|
|
20240926,162500,121518880,8050,8050,8050,8050,0
|
|
20240926,162400,121518880,8050,8050,8050,8050,0
|
|
20240926,162300,121518880,8050,8050,8050,8050,0
|
|
20240926,162200,121518880,8050,8050,8050,8050,0
|
|
20240926,162100,121518880,8050,8050,8050,8050,0
|
|
20240926,162000,121518880,8050,8050,8050,8050,0
|
|
20240926,161900,121518880,8050,8050,8050,8050,0
|
|
20240926,161800,121518880,8050,8050,8050,8050,0
|
|
20240926,161700,121518880,8050,8050,8050,8050,0
|
|
20240926,161600,121518880,8050,8050,8050,8050,0
|
|
20240926,161500,121518880,8050,8050,8050,8050,0
|
|
20240926,161400,121518880,8050,8050,8050,8050,0
|
|
20240926,161300,121518880,8050,8050,8050,8050,0
|
|
20240926,161200,121518880,8050,8050,8050,8050,0
|
|
20240926,161100,121518880,8050,8050,8050,8050,0
|
|
20240926,161000,121518880,8050,8050,8050,8050,0
|
|
20240926,160900,121518880,8050,8050,8050,8050,0
|
|
20240926,160800,121518880,8050,8050,8050,8050,0
|
|
20240926,160700,121518880,8050,8050,8050,8050,0
|
|
20240926,160600,121518880,8050,8050,8050,8050,0
|
|
20240926,160500,121518880,8050,8050,8050,8050,0
|
|
20240926,160400,121518880,8050,8050,8050,8050,0
|
|
20240926,160300,121518880,8050,8050,8050,8050,0
|
|
20240926,160200,121518880,8050,8050,8050,8050,163
|
|
20240926,160100,121518880,8050,8050,8050,8050,0
|
|
20240926,160000,121518880,8050,8050,8050,8050,0
|
|
20240926,155900,121518880,8050,8050,8050,8050,0
|
|
20240926,155800,121518880,8050,8050,8050,8050,0
|
|
20240926,155700,121518880,8050,8050,8050,8050,0
|
|
20240926,155600,121518880,8050,8050,8050,8050,0
|
|
20240926,155500,121518880,8050,8050,8050,8050,0
|
|
20240926,155400,121518880,8050,8050,8050,8050,0
|
|
20240926,155300,121518880,8050,8050,8050,8050,0
|
|
20240926,155200,121518880,8050,8050,8050,8050,0
|
|
20240926,155100,121518880,8050,8050,8050,8050,0
|
|
20240926,155000,121518880,8050,8050,8050,8050,0
|
|
20240926,154900,121518880,8050,8050,8050,8050,0
|
|
20240926,154800,121518880,8050,8050,8050,8050,0
|
|
20240926,154700,121518880,8050,8050,8050,8050,0
|
|
20240926,154600,121518880,8050,8050,8050,8050,0
|
|
20240926,154500,121518880,8050,8050,8050,8050,0
|
|
20240926,154400,121518880,8050,8050,8050,8050,0
|
|
20240926,154300,121518880,8050,8050,8050,8050,0
|
|
20240926,154200,121518880,8050,8050,8050,8050,0
|
|
20240926,154100,121518880,8050,8050,8050,8050,0
|
|
20240926,154000,121518880,8050,8050,8050,8050,0
|
|
20240926,153900,121518880,8050,8050,8050,8050,0
|
|
20240926,153800,121518880,8050,8050,8050,8050,0
|
|
20240926,153700,121518880,8050,8050,8050,8050,0
|
|
20240926,153600,121518880,8050,8050,8050,8050,0
|
|
20240926,153500,121518880,8050,8050,8050,8050,0
|
|
20240926,153400,121518880,8050,8050,8050,8050,0
|
|
20240926,153300,121518880,8050,8050,8050,8050,0
|
|
20240926,153200,121518880,8050,8050,8050,8050,163
|
|
20240926,153100,121518880,8050,8050,8050,8050,0
|
|
20240926,153000,121518880,8050,8050,8050,8050,163
|
|
20240926,152900,120206730,8050,8050,8050,8050,0
|
|
20240926,152800,120206730,8050,8050,8050,8050,0
|
|
20240926,152700,120206730,8050,8050,8050,8050,0
|
|
20240926,152600,120206730,8050,8050,8050,8050,0
|
|
20240926,152500,120206730,8050,8050,8050,8050,0
|
|
20240926,152400,120206730,8050,8050,8050,8050,0
|
|
20240926,152300,120206730,8050,8050,8050,8050,0
|
|
20240926,152200,120206730,8050,8050,8050,8050,0
|
|
20240926,152100,120206730,8050,8050,8050,8050,0
|
|
20240926,152000,120206730,8050,8050,8050,8050,0
|
|
20240926,151900,120206730,8050,8050,8050,8050,0
|
|
20240926,151800,120206730,8050,8040,8050,8040,376
|
|
20240926,151700,117183590,8040,8040,8040,8040,1
|
|
20240926,151600,117175550,8030,8030,8030,8030,26
|
|
20240926,151500,116966770,8040,8040,8040,8040,0
|
|
20240926,151400,116966770,8040,8040,8040,8040,0
|
|
20240926,151300,116966770,8040,8040,8040,8040,0
|
|
20240926,151200,116966770,8040,8040,8040,8040,0
|
|
20240926,151100,116966770,8040,8040,8040,8040,0
|
|
20240926,151000,116966770,8040,8040,8040,8040,0
|
|
20240926,150900,116966770,8040,8040,8040,8040,0
|
|
20240926,150800,116966770,8040,8040,8050,8040,21
|
|
20240926,150700,116797920,8040,8040,8040,8040,0
|
|
20240926,150600,116797920,8040,8040,8040,8040,4
|
|
20240926,150500,116765760,8040,8050,8050,8040,116
|
|
20240926,150400,115832620,8040,8040,8040,8040,0
|
|
20240926,150300,115832620,8040,8040,8040,8040,0
|
|
20240926,150200,115832620,8040,8040,8040,8040,0
|
|
20240926,150100,115832620,8040,8040,8040,8040,20
|
|
20240926,150000,115671820,8040,8040,8040,8040,1
|
|
20240926,145900,115663780,8050,8050,8050,8050,0
|
|
20240926,145800,115663780,8050,8050,8050,8050,0
|
|
20240926,145700,115663780,8050,8050,8050,8050,0
|
|
20240926,145600,115663780,8050,8050,8050,8050,0
|
|
20240926,145500,115663780,8050,8050,8050,8050,0
|
|
20240926,145400,115663780,8050,8050,8050,8050,0
|
|
20240926,145300,115663780,8050,8050,8050,8050,0
|
|
20240926,145200,115663780,8050,8040,8050,8040,301
|
|
20240926,145100,113243730,8040,8040,8040,8040,0
|
|
20240926,145000,113243730,8040,8040,8040,8040,10
|
|
20240926,144900,113163330,8030,8020,8030,8020,72
|
|
20240926,144800,112585810,8010,8010,8010,8010,0
|
|
20240926,144700,112585810,8010,8010,8010,8010,0
|
|
20240926,144600,112585810,8010,8010,8010,8010,0
|
|
20240926,144500,112585810,8010,8010,8010,8010,0
|
|
20240926,144400,112585810,8010,8010,8010,8010,0
|
|
20240926,144300,112585810,8010,8010,8010,8010,0
|
|
20240926,144200,112585810,8010,8010,8010,8010,0
|
|
20240926,144100,112585810,8010,8010,8010,8010,0
|
|
20240926,144000,112585810,8010,8010,8010,8010,0
|
|
20240926,143900,112585810,8010,8010,8010,8010,50
|
|
20240926,143800,112185310,8010,8010,8010,8010,0
|
|
20240926,143700,112185310,8010,8010,8010,8010,0
|
|
20240926,143600,112185310,8010,8010,8010,8010,0
|
|
20240926,143500,112185310,8010,8010,8010,8010,40
|
|
20240926,143400,111864910,8010,8010,8010,8010,20
|
|
20240926,143300,111704710,8010,8010,8010,8010,1
|
|
20240926,143200,111696700,7970,7970,7970,7970,0
|
|
20240926,143100,111696700,7970,7970,7970,7970,0
|
|
20240926,143000,111696700,7970,7970,7970,7970,0
|
|
20240926,142900,111696700,7970,7990,7990,7970,186
|
|
20240926,142800,110213920,8000,8000,8000,8000,0
|
|
20240926,142700,110213920,8000,7990,8000,7970,1251
|
|
20240926,142600,100240930,7990,7990,7990,7990,0
|
|
20240926,142500,100240930,7990,7990,7990,7990,0
|
|
20240926,142400,100240930,7990,7990,7990,7990,0
|
|
20240926,142300,100240930,7990,7990,7990,7990,0
|
|
20240926,142200,100240930,7990,7990,7990,7990,90
|
|
20240926,142100,99521830,7990,7990,7990,7990,10
|
|
20240926,142000,99441930,8000,8000,8000,8000,0
|
|
20240926,141900,99441930,8000,8000,8000,8000,0
|
|
20240926,141800,99441930,8000,8000,8000,8000,18
|
|
20240926,141700,99297930,8000,8000,8000,8000,0
|
|
20240926,141600,99297930,8000,8000,8000,8000,0
|
|
20240926,141500,99297930,8000,8000,8000,8000,0
|
|
20240926,141400,99297930,8000,8000,8000,8000,0
|
|
20240926,141300,99297930,8000,8000,8000,8000,0
|
|
20240926,141200,99297930,8000,8000,8000,8000,1
|
|
20240926,141100,99289930,8010,8010,8010,8010,0
|
|
20240926,141000,99289930,8010,8010,8010,8010,0
|
|
20240926,140900,99289930,8010,8010,8010,8010,1
|
|
20240926,140800,99281920,7970,7970,7970,7970,0
|
|
20240926,140700,99281920,7970,7970,7970,7970,0
|
|
20240926,140600,99281920,7970,8000,8000,7970,210
|
|
20240926,140500,97607780,8010,8010,8010,8010,0
|
|
20240926,140400,97607780,8010,8010,8010,8010,0
|
|
20240926,140300,97607780,8010,8010,8010,8010,0
|
|
20240926,140200,97607780,8010,8010,8010,8010,0
|
|
20240926,140100,97607780,8010,8010,8010,8010,0
|
|
20240926,140000,97607780,8010,8010,8010,8010,2
|
|
20240926,135900,97591760,7990,7990,7990,7990,0
|
|
20240926,135800,97591760,7990,7990,7990,7990,2
|
|
20240926,135700,97575780,8010,8010,8010,8010,1
|
|
20240926,135600,97567770,8010,8010,8010,8010,0
|
|
20240926,135500,97567770,8010,8010,8010,8010,0
|
|
20240926,135400,97567770,8010,8010,8010,8010,0
|
|
20240926,135300,97567770,8010,8010,8010,8010,0
|
|
20240926,135200,97567770,8010,8010,8010,8010,0
|
|
20240926,135100,97567770,8010,8010,8010,8010,0
|
|
20240926,135000,97567770,8010,8010,8010,8010,0
|
|
20240926,134900,97567770,8010,8010,8010,8010,0
|
|
20240926,134800,97567770,8010,8010,8010,8010,0
|
|
20240926,134700,97567770,8010,8010,8010,8010,0
|
|
20240926,134600,97567770,8010,8010,8010,8010,0
|
|
20240926,134500,97567770,8010,8010,8010,8010,191
|
|
20240926,134400,96037860,8000,8000,8000,8000,0
|
|
20240926,134300,96037860,8000,8000,8000,8000,0
|
|
20240926,134200,96037860,8000,8000,8000,8000,0
|
|
20240926,134100,96037860,8000,8000,8000,8000,0
|
|
20240926,134000,96037860,8000,8000,8000,8000,0
|
|
20240926,133900,96037860,8000,8000,8000,8000,0
|
|
20240926,133800,96037860,8000,8000,8000,8000,0
|
|
20240926,133700,96037860,8000,8000,8000,8000,4
|
|
20240926,133600,96005860,8000,8000,8000,8000,0
|
|
20240926,133500,96005860,8000,8000,8000,8000,90
|
|
20240926,133400,95285860,8010,8010,8010,8010,0
|
|
20240926,133300,95285860,8010,8010,8010,8010,1
|
|
20240926,133200,95277850,8000,8000,8000,8000,406
|
|
20240926,133100,92029850,8000,8000,8000,8000,0
|
|
20240926,133000,92029850,8000,8000,8000,8000,0
|
|
20240926,132900,92029850,8000,8000,8000,8000,0
|
|
20240926,132800,92029850,8000,8000,8000,8000,0
|
|
20240926,132700,92029850,8000,8000,8000,8000,0
|
|
20240926,132600,92029850,8000,8000,8000,8000,0
|
|
20240926,132500,92029850,8000,8000,8000,8000,0
|
|
20240926,132400,92029850,8000,8000,8000,8000,0
|
|
20240926,132300,92029850,8000,7990,8000,7960,31
|
|
20240926,132200,91782980,7990,7990,7990,7990,0
|
|
20240926,132100,91782980,7990,7990,7990,7990,38
|
|
20240926,132000,91479360,7990,7990,7990,7990,1
|
|
20240926,131900,91471370,7990,7990,7990,7990,0
|
|
20240926,131800,91471370,7990,7990,7990,7990,10
|
|
20240926,131700,91391470,7990,7990,7990,7990,0
|
|
20240926,131600,91391470,7990,7990,7990,7990,0
|
|
20240926,131500,91391470,7990,7990,7990,7990,0
|
|
20240926,131400,91391470,7990,7990,7990,7990,1
|
|
20240926,131300,91383480,8000,8000,8000,8000,1
|
|
20240926,131200,91375480,7960,7970,7970,7960,5
|
|
20240926,131100,91335650,7970,7970,7970,7970,1
|
|
20240926,131000,91327680,8000,8000,8000,8000,0
|
|
20240926,130900,91327680,8000,8000,8000,8000,0
|
|
20240926,130800,91327680,8000,8000,8000,8000,0
|
|
20240926,130700,91327680,8000,8000,8000,8000,0
|
|
20240926,130600,91327680,8000,8000,8000,8000,0
|
|
20240926,130500,91327680,8000,8000,8000,8000,2
|
|
20240926,130400,91311680,8000,8000,8000,8000,6
|
|
20240926,130300,91263680,8010,8010,8010,8010,0
|
|
20240926,130200,91263680,8010,8010,8010,8010,0
|
|
20240926,130100,91263680,8010,8010,8010,8010,0
|
|
20240926,130000,91263680,8010,8010,8010,8010,0
|
|
20240926,125900,91263680,8010,8010,8010,8010,0
|
|
20240926,125800,91263680,8010,8010,8010,8010,0
|
|
20240926,125700,91263680,8010,8010,8010,8010,0
|
|
20240926,125600,91263680,8010,8010,8010,8010,0
|
|
20240926,125500,91263680,8010,8010,8010,8010,0
|
|
20240926,125400,91263680,8010,8010,8010,8010,0
|
|
20240926,125300,91263680,8010,8010,8010,8010,0
|
|
20240926,125200,91263680,8010,8010,8010,8010,0
|
|
20240926,125100,91263680,8010,8010,8010,8010,0
|
|
20240926,125000,91263680,8010,8010,8010,8010,0
|
|
20240926,124900,91263680,8010,8010,8010,8010,0
|
|
20240926,124800,91263680,8010,8010,8010,8010,0
|
|
20240926,124700,91263680,8010,8010,8010,8010,0
|
|
20240926,124600,91263680,8010,8010,8010,8010,0
|
|
20240926,124500,91263680,8010,8010,8010,8010,0
|
|
20240926,124400,91263680,8010,8010,8010,8010,0
|
|
20240926,124300,91263680,8010,8010,8010,8010,0
|
|
20240926,124200,91263680,8010,8010,8010,8010,0
|
|
20240926,124100,91263680,8010,8010,8010,8010,0
|
|
20240926,124000,91263680,8010,8010,8010,8010,0
|
|
20240926,123900,91263680,8010,8010,8010,8010,0
|
|
20240926,123800,91263680,8010,8010,8010,8010,0
|
|
20240926,123700,91263680,8010,8010,8010,8010,0
|
|
20240926,123600,91263680,8010,8010,8010,8010,1
|
|
20240926,123500,91255670,8000,8000,8000,8000,0
|
|
20240926,123400,91255670,8000,8000,8000,8000,0
|
|
20240926,123300,91255670,8000,8000,8000,8000,0
|
|
20240926,123200,91255670,8000,8000,8000,8000,0
|
|
20240926,123100,91255670,8000,8000,8000,8000,0
|
|
20240926,123000,91255670,8000,8000,8000,8000,185
|
|
20240926,122900,89775670,8000,8000,8000,8000,0
|
|
20240926,122800,89775670,8000,8000,8000,8000,0
|
|
20240926,122700,89775670,8000,7960,8000,7950,1626
|
|
20240926,122600,76847960,8000,8000,8000,8000,1
|
|
20240926,122500,76839960,7960,7980,7980,7960,2733
|
|
20240926,122400,55058620,7980,7980,7980,7980,0
|
|
20240926,122300,55058620,7980,7980,7980,7980,0
|
|
20240926,122200,55058620,7980,7980,7980,7980,0
|
|
20240926,122100,55058620,7980,7980,7980,7980,0
|
|
20240926,122000,55058620,7980,7980,7980,7980,3
|
|
20240926,121900,55034680,8010,8010,8010,8010,0
|
|
20240926,121800,55034680,8010,8010,8010,8010,0
|
|
20240926,121700,55034680,8010,8010,8010,8010,0
|
|
20240926,121600,55034680,8010,8010,8010,8010,0
|
|
20240926,121500,55034680,8010,8010,8010,8010,0
|
|
20240926,121400,55034680,8010,8010,8010,8010,0
|
|
20240926,121300,55034680,8010,8010,8010,8010,0
|
|
20240926,121200,55034680,8010,8010,8010,8010,0
|
|
20240926,121100,55034680,8010,8010,8010,8010,1
|
|
20240926,121000,55026670,7980,7980,7980,7980,0
|
|
20240926,120900,55026670,7980,7980,7980,7980,0
|
|
20240926,120800,55026670,7980,7980,7980,7980,0
|
|
20240926,120700,55026670,7980,7980,7980,7980,0
|
|
20240926,120600,55026670,7980,7980,7980,7980,2
|
|
20240926,120500,55010710,8020,8020,8020,8020,0
|
|
20240926,120400,55010710,8020,8020,8020,8020,0
|
|
20240926,120300,55010710,8020,8020,8020,8020,0
|
|
20240926,120200,55010710,8020,8020,8020,8020,0
|
|
20240926,120100,55010710,8020,8020,8020,8020,0
|
|
20240926,120000,55010710,8020,8020,8020,8020,0
|
|
20240926,115900,55010710,8020,8020,8020,8020,0
|
|
20240926,115800,55010710,8020,8020,8020,8020,0
|
|
20240926,115700,55010710,8020,8020,8020,8020,0
|
|
20240926,115600,55010710,8020,8020,8020,8020,0
|
|
20240926,115500,55010710,8020,8020,8020,8020,0
|
|
20240926,115400,55010710,8020,8020,8020,8020,0
|
|
20240926,115300,55010710,8020,8020,8020,8020,228
|
|
20240926,115200,53182150,8020,8020,8020,8020,0
|
|
20240926,115100,53182150,8020,8020,8020,8020,1
|
|
20240926,115000,53174130,8020,8020,8020,8020,0
|
|
20240926,114900,53174130,8020,8020,8020,8020,5
|
|
20240926,114800,53134030,8020,8020,8020,8020,38
|
|
20240926,114700,52829270,8020,8020,8020,8020,0
|
|
20240926,114600,52829270,8020,8020,8020,8020,0
|
|
20240926,114500,52829270,8020,8020,8020,8020,1
|
|
20240926,114400,52821250,7970,7970,7970,7970,0
|
|
20240926,114300,52821250,7970,7970,7970,7970,0
|
|
20240926,114200,52821250,7970,7970,7970,7970,1
|
|
20240926,114100,52813280,8020,8020,8020,8020,0
|
|
20240926,114000,52813280,8020,8020,8020,8020,0
|
|
20240926,113900,52813280,8020,8020,8020,8020,0
|
|
20240926,113800,52813280,8020,8020,8020,8020,0
|
|
20240926,113700,52813280,8020,8020,8020,8020,0
|
|
20240926,113600,52813280,8020,8020,8020,8020,0
|
|
20240926,113500,52813280,8020,8020,8020,8020,0
|
|
20240926,113400,52813280,8020,8020,8020,8020,0
|
|
20240926,113300,52813280,8020,8020,8020,8020,61
|
|
20240926,113200,52324060,8020,8020,8020,8020,0
|
|
20240926,113100,52324060,8020,8020,8020,8020,0
|
|
20240926,113000,52324060,8020,8020,8020,8020,339
|
|
20240926,112900,49605280,8020,8020,8020,8020,10
|
|
20240926,112800,49525080,7970,8020,8020,7970,1238
|
|
20240926,112700,39647260,8020,8020,8020,8020,200
|
|
20240926,112600,38043260,8020,8020,8020,8020,0
|
|
20240926,112500,38043260,8020,8020,8020,8020,0
|
|
20240926,112400,38043260,8020,8020,8020,8020,3011
|
|
20240926,112300,13895040,8020,8010,8020,8010,213
|
|
20240926,112200,12188810,8010,8010,8010,8010,0
|
|
20240926,112100,12188810,8010,8010,8010,8010,0
|
|
20240926,112000,12188810,8010,8010,8010,8010,0
|
|
20240926,111900,12188810,8010,8010,8010,8010,0
|
|
20240926,111800,12188810,8010,8010,8010,8010,0
|
|
20240926,111700,12188810,8010,8010,8010,8010,0
|
|
20240926,111600,12188810,8010,8010,8010,8010,0
|
|
20240926,111500,12188810,8010,8010,8010,8010,0
|
|
20240926,111400,12188810,8010,8010,8010,8010,0
|
|
20240926,111300,12188810,8010,8010,8010,8010,0
|
|
20240926,111200,12188810,8010,8010,8010,8010,0
|
|
20240926,111100,12188810,8010,8010,8010,8010,0
|
|
20240926,111000,12188810,8010,8010,8010,8010,0
|
|
20240926,110900,12188810,8010,8010,8010,8010,0
|
|
20240926,110800,12188810,8010,8010,8010,8010,0
|
|
20240926,110700,12188810,8010,8010,8010,8010,0
|
|
20240926,110600,12188810,8010,8010,8010,8010,0
|
|
20240926,110500,12188810,8010,8010,8010,8010,2
|
|
20240926,110400,12172790,8010,8010,8010,8010,0
|
|
20240926,110300,12172790,8010,8010,8010,8010,46
|
|
20240926,110200,11804330,8020,8020,8020,8020,0
|
|
20240926,110100,11804330,8020,8020,8020,8020,0
|
|
20240926,110000,11804330,8020,8020,8020,8020,0
|
|
20240926,105900,11804330,8020,8020,8020,8020,0
|
|
20240926,105800,11804330,8020,8020,8020,8020,0
|
|
20240926,105700,11804330,8020,8020,8020,8020,0
|
|
20240926,105600,11804330,8020,8020,8020,8020,0
|
|
20240926,105500,11804330,8020,8020,8020,8020,10
|
|
20240926,105400,11724130,8020,7970,8020,7970,74
|
|
20240926,105300,11133200,8030,8030,8030,8030,0
|
|
20240926,105200,11133200,8030,8030,8030,8030,0
|
|
20240926,105100,11133200,8030,8030,8030,8030,0
|
|
20240926,105000,11133200,8030,8030,8030,8030,0
|
|
20240926,104900,11133200,8030,8030,8030,8030,0
|
|
20240926,104800,11133200,8030,8030,8030,8030,0
|
|
20240926,104700,11133200,8030,8030,8030,8030,0
|
|
20240926,104600,11133200,8030,8030,8030,8030,0
|
|
20240926,104500,11133200,8030,8030,8030,8030,0
|
|
20240926,104400,11133200,8030,8030,8030,8030,0
|
|
20240926,104300,11133200,8030,8030,8030,8030,0
|
|
20240926,104200,11133200,8030,8030,8030,8030,2
|
|
20240926,104100,11117140,8030,8030,8030,8030,0
|
|
20240926,104000,11117140,8030,8030,8030,8030,10
|
|
20240926,103900,11036840,8030,8030,8030,8030,144
|
|
20240926,103800,9880520,8020,8010,8020,8010,122
|
|
20240926,103700,8903190,8000,8000,8000,8000,0
|
|
20240926,103600,8903190,8000,8000,8000,8000,0
|
|
20240926,103500,8903190,8000,8000,8000,8000,3
|
|
20240926,103400,8879190,7970,7970,7970,7970,0
|
|
20240926,103300,8879190,7970,7970,7970,7970,0
|
|
20240926,103200,8879190,7970,7970,7970,7970,0
|
|
20240926,103100,8879190,7970,7970,7970,7970,0
|
|
20240926,103000,8879190,7970,7970,7970,7970,0
|
|
20240926,102900,8879190,7970,7970,7970,7970,1
|
|
20240926,102800,8871220,8000,8000,8000,8000,0
|
|
20240926,102700,8871220,8000,8000,8000,8000,0
|
|
20240926,102600,8871220,8000,8000,8000,8000,0
|
|
20240926,102500,8871220,8000,8000,8000,8000,0
|
|
20240926,102400,8871220,8000,8000,8000,8000,1
|
|
20240926,102300,8863220,7950,7950,7950,7950,0
|
|
20240926,102200,8863220,7950,7950,7950,7950,0
|
|
20240926,102100,8863220,7950,7950,7950,7950,0
|
|
20240926,102000,8863220,7950,7950,7950,7950,0
|
|
20240926,101900,8863220,7950,7950,7950,7950,0
|
|
20240926,101800,8863220,7950,7950,7950,7950,0
|
|
20240926,101700,8863220,7950,7950,7950,7950,0
|
|
20240926,101600,8863220,7950,7950,7950,7950,0
|
|
20240926,101500,8863220,7950,7950,7950,7950,0
|
|
20240926,101400,8863220,7950,7950,7950,7950,0
|
|
20240926,101300,8863220,7950,7950,7950,7950,0
|
|
20240926,101200,8863220,7950,7950,7950,7950,0
|
|
20240926,101100,8863220,7950,7950,7950,7950,0
|
|
20240926,101000,8863220,7950,7950,7950,7950,0
|
|
20240926,100900,8863220,7950,7950,7950,7950,0
|
|
20240926,100800,8863220,7950,7950,7950,7950,0
|
|
20240926,100700,8863220,7950,7950,7950,7950,0
|
|
20240926,100600,8863220,7950,8030,8030,7950,201
|
|
20240926,100500,7264910,8030,8030,8030,8030,0
|
|
20240926,100400,7264910,8030,8030,8030,8030,0
|
|
20240926,100300,7264910,8030,8030,8030,8030,0
|
|
20240926,100200,7264910,8030,8030,8030,8030,0
|
|
20240926,100100,7264910,8030,8030,8030,8030,0
|
|
20240926,100000,7264910,8030,8020,8030,8020,124
|
|
20240926,095900,6269220,8020,8020,8020,8020,0
|
|
20240926,095800,6269220,8020,8020,8020,8020,0
|
|
20240926,095700,6269220,8020,8020,8020,8020,1
|
|
20240926,095600,6261200,7950,7950,7950,7950,0
|
|
20240926,095500,6261200,7950,7950,7950,7950,0
|
|
20240926,095400,6261200,7950,7950,7950,7950,0
|
|
20240926,095300,6261200,7950,7950,7950,7950,0
|
|
20240926,095200,6261200,7950,7980,7980,7950,17
|
|
20240926,095100,6125890,8030,8030,8030,8030,1
|
|
20240926,095000,6117860,8030,8030,8030,8030,10
|
|
20240926,094900,6037560,8030,8030,8030,8030,3
|
|
20240926,094800,6013470,8000,8000,8000,8000,0
|
|
20240926,094700,6013470,8000,8000,8000,8000,0
|
|
20240926,094600,6013470,8000,8000,8000,8000,0
|
|
20240926,094500,6013470,8000,8000,8000,8000,0
|
|
20240926,094400,6013470,8000,8000,8000,8000,30
|
|
20240926,094300,5773470,7990,7990,7990,7990,0
|
|
20240926,094200,5773470,7990,7990,7990,7990,0
|
|
20240926,094100,5773470,7990,7990,7990,7990,1
|
|
20240926,094000,5765480,8000,8000,8000,8000,0
|
|
20240926,093900,5765480,8000,8000,8000,8000,0
|
|
20240926,093800,5765480,8000,8000,8000,8000,0
|
|
20240926,093700,5765480,8000,8000,8000,8000,0
|
|
20240926,093600,5765480,8000,8000,8000,8000,0
|
|
20240926,093500,5765480,8000,8000,8000,8000,0
|
|
20240926,093400,5765480,8000,8000,8000,8000,2
|
|
20240926,093300,5749480,8000,8000,8000,8000,1
|
|
20240926,093200,5741480,7980,7980,7980,7980,1
|
|
20240926,093100,5733500,8000,8000,8000,8000,0
|
|
20240926,093000,5733500,8000,8000,8000,8000,0
|
|
20240926,092900,5733500,8000,8000,8000,8000,4
|
|
20240926,092800,5701500,8000,8000,8000,8000,0
|
|
20240926,092700,5701500,8000,8000,8000,8000,1
|
|
20240926,092600,5693500,8000,8000,8000,8000,178
|
|
20240926,092500,4269500,8000,8000,8000,8000,0
|
|
20240926,092400,4269500,8000,8000,8000,8000,0
|
|
20240926,092300,4269500,8000,8000,8000,8000,80
|
|
20240926,092200,3629500,8000,8000,8000,8000,1
|
|
20240926,092100,3621500,7970,7970,7970,7970,0
|
|
20240926,092000,3621500,7970,7970,7970,7970,0
|
|
20240926,091900,3621500,7970,7970,7970,7970,123
|
|
20240926,091800,2641190,7970,7970,7970,7970,0
|
|
20240926,091700,2641190,7970,7970,7970,7970,0
|
|
20240926,091600,2641190,7970,7970,7970,7970,1
|
|
20240926,091500,2633220,7970,7970,7970,7970,0
|
|
20240926,091400,2633220,7970,7970,7970,7970,0
|
|
20240926,091300,2633220,7970,7970,7970,7970,0
|
|
20240926,091200,2633220,7970,7970,7970,7970,0
|
|
20240926,091100,2633220,7970,7970,7970,7970,0
|
|
20240926,091000,2633220,7970,7970,7970,7970,0
|
|
20240926,090900,2633220,7970,7970,7970,7970,0
|
|
20240926,090800,2633220,7970,7970,7970,7970,3
|
|
20240926,090700,2609310,7970,7970,7970,7970,0
|
|
20240926,090600,2609310,7970,7970,7970,7970,12
|
|
20240926,090500,2513670,7970,7970,7970,7970,17
|
|
20240926,090400,2378180,8000,8000,8000,8000,0
|
|
20240926,090300,2378180,8000,7970,8000,7970,241
|
|
20240926,090200,454860,7980,7980,7980,7980,0
|
|
20240926,090100,454860,7980,7980,7980,7980,0
|
|
20240926,090000,454860,7980,7980,7980,7980,57
|