579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183600,195626630,9250,9250,9250,9250,938
|
|
20240926,183500,195626630,9250,9250,9250,9250,0
|
|
20240926,183400,195626630,9250,9250,9250,9250,0
|
|
20240926,183300,195626630,9250,9250,9250,9250,0
|
|
20240926,183200,195626630,9250,9250,9250,9250,0
|
|
20240926,183100,195626630,9250,9250,9250,9250,0
|
|
20240926,183000,195626630,9250,9250,9250,9250,0
|
|
20240926,182900,195626630,9250,9250,9250,9250,0
|
|
20240926,182800,195626630,9250,9250,9250,9250,0
|
|
20240926,182700,195626630,9250,9250,9250,9250,0
|
|
20240926,182600,195626630,9250,9250,9250,9250,0
|
|
20240926,182500,195626630,9250,9250,9250,9250,0
|
|
20240926,182400,195626630,9250,9250,9250,9250,0
|
|
20240926,182300,195626630,9250,9250,9250,9250,0
|
|
20240926,182200,195626630,9250,9250,9250,9250,0
|
|
20240926,182100,195626630,9250,9250,9250,9250,0
|
|
20240926,182000,195626630,9250,9250,9250,9250,0
|
|
20240926,181900,195626630,9250,9250,9250,9250,0
|
|
20240926,181800,195626630,9250,9250,9250,9250,0
|
|
20240926,181700,195626630,9250,9250,9250,9250,0
|
|
20240926,181600,195626630,9250,9250,9250,9250,0
|
|
20240926,181500,195626630,9250,9250,9250,9250,0
|
|
20240926,181400,195626630,9250,9250,9250,9250,0
|
|
20240926,181300,195626630,9250,9250,9250,9250,0
|
|
20240926,181200,195626630,9250,9250,9250,9250,0
|
|
20240926,181100,195626630,9250,9250,9250,9250,0
|
|
20240926,181000,195626630,9250,9250,9250,9250,0
|
|
20240926,180900,195626630,9250,9250,9250,9250,0
|
|
20240926,180800,195626630,9250,9250,9250,9250,0
|
|
20240926,180700,195626630,9250,9250,9250,9250,0
|
|
20240926,180600,195626630,9250,9250,9250,9250,938
|
|
20240926,180500,195626630,9250,9250,9250,9250,0
|
|
20240926,180400,195626630,9250,9250,9250,9250,0
|
|
20240926,180300,195626630,9250,9250,9250,9250,0
|
|
20240926,180200,195626630,9250,9250,9250,9250,0
|
|
20240926,180100,195626630,9250,9250,9250,9250,0
|
|
20240926,180000,195626630,9250,9250,9250,9250,0
|
|
20240926,175900,195626630,9250,9250,9250,9250,0
|
|
20240926,175800,195626630,9250,9250,9250,9250,0
|
|
20240926,175700,195626630,9250,9250,9250,9250,0
|
|
20240926,175600,195626630,9250,9250,9250,9250,0
|
|
20240926,175500,195626630,9250,9250,9250,9250,0
|
|
20240926,175400,195626630,9250,9250,9250,9250,0
|
|
20240926,175300,195626630,9250,9250,9250,9250,0
|
|
20240926,175200,195626630,9250,9250,9250,9250,0
|
|
20240926,175100,195626630,9250,9250,9250,9250,0
|
|
20240926,175000,195626630,9250,9250,9250,9250,0
|
|
20240926,174900,195626630,9250,9250,9250,9250,0
|
|
20240926,174800,195626630,9250,9250,9250,9250,0
|
|
20240926,174700,195626630,9250,9250,9250,9250,0
|
|
20240926,174600,195626630,9250,9250,9250,9250,0
|
|
20240926,174500,195626630,9250,9250,9250,9250,0
|
|
20240926,174400,195626630,9250,9250,9250,9250,0
|
|
20240926,174300,195626630,9250,9250,9250,9250,0
|
|
20240926,174200,195626630,9250,9250,9250,9250,0
|
|
20240926,174100,195626630,9250,9250,9250,9250,0
|
|
20240926,174000,195626630,9250,9250,9250,9250,0
|
|
20240926,173900,195626630,9250,9250,9250,9250,0
|
|
20240926,173800,195626630,9250,9250,9250,9250,0
|
|
20240926,173700,195626630,9250,9250,9250,9250,0
|
|
20240926,173600,195626630,9250,9250,9250,9250,938
|
|
20240926,173500,195626630,9250,9250,9250,9250,0
|
|
20240926,173400,195626630,9250,9250,9250,9250,0
|
|
20240926,173300,195626630,9250,9250,9250,9250,0
|
|
20240926,173200,195626630,9250,9250,9250,9250,0
|
|
20240926,173100,195626630,9250,9250,9250,9250,0
|
|
20240926,173000,195626630,9250,9250,9250,9250,0
|
|
20240926,172900,195626630,9250,9250,9250,9250,0
|
|
20240926,172800,195626630,9250,9250,9250,9250,0
|
|
20240926,172700,195626630,9250,9250,9250,9250,0
|
|
20240926,172600,195626630,9250,9250,9250,9250,0
|
|
20240926,172500,195626630,9250,9250,9250,9250,0
|
|
20240926,172400,195626630,9250,9250,9250,9250,0
|
|
20240926,172300,195626630,9250,9250,9250,9250,0
|
|
20240926,172200,195626630,9250,9250,9250,9250,0
|
|
20240926,172100,195626630,9250,9250,9250,9250,0
|
|
20240926,172000,195626630,9250,9250,9250,9250,0
|
|
20240926,171900,195626630,9250,9250,9250,9250,0
|
|
20240926,171800,195626630,9250,9250,9250,9250,0
|
|
20240926,171700,195626630,9250,9250,9250,9250,0
|
|
20240926,171600,195626630,9250,9250,9250,9250,0
|
|
20240926,171500,195626630,9250,9250,9250,9250,0
|
|
20240926,171400,195626630,9250,9250,9250,9250,0
|
|
20240926,171300,195626630,9250,9250,9250,9250,0
|
|
20240926,171200,195626630,9250,9250,9250,9250,0
|
|
20240926,171100,195626630,9250,9250,9250,9250,0
|
|
20240926,171000,195626630,9250,9250,9250,9250,0
|
|
20240926,170900,195626630,9250,9250,9250,9250,0
|
|
20240926,170800,195626630,9250,9250,9250,9250,0
|
|
20240926,170700,195626630,9250,9250,9250,9250,0
|
|
20240926,170600,195626630,9250,9250,9250,9250,938
|
|
20240926,170500,195626630,9250,9250,9250,9250,0
|
|
20240926,170400,195626630,9250,9250,9250,9250,0
|
|
20240926,170300,195626630,9250,9250,9250,9250,0
|
|
20240926,170200,195626630,9250,9250,9250,9250,0
|
|
20240926,170100,195626630,9250,9250,9250,9250,0
|
|
20240926,170000,195626630,9250,9250,9250,9250,0
|
|
20240926,165900,195626630,9250,9250,9250,9250,0
|
|
20240926,165800,195626630,9250,9250,9250,9250,0
|
|
20240926,165700,195626630,9250,9250,9250,9250,0
|
|
20240926,165600,195626630,9250,9250,9250,9250,0
|
|
20240926,165500,195626630,9250,9250,9250,9250,0
|
|
20240926,165400,195626630,9250,9250,9250,9250,0
|
|
20240926,165300,195626630,9250,9250,9250,9250,0
|
|
20240926,165200,195626630,9250,9250,9250,9250,0
|
|
20240926,165100,195626630,9250,9250,9250,9250,0
|
|
20240926,165000,195626630,9250,9250,9250,9250,0
|
|
20240926,164900,195626630,9250,9250,9250,9250,0
|
|
20240926,164800,195626630,9250,9250,9250,9250,0
|
|
20240926,164700,195626630,9250,9250,9250,9250,0
|
|
20240926,164600,195626630,9250,9250,9250,9250,0
|
|
20240926,164500,195626630,9250,9250,9250,9250,0
|
|
20240926,164400,195626630,9250,9250,9250,9250,0
|
|
20240926,164300,195626630,9250,9250,9250,9250,0
|
|
20240926,164200,195626630,9250,9250,9250,9250,0
|
|
20240926,164100,195626630,9250,9250,9250,9250,0
|
|
20240926,164000,195626630,9250,9250,9250,9250,0
|
|
20240926,163900,195626630,9250,9250,9250,9250,0
|
|
20240926,163800,195626630,9250,9250,9250,9250,0
|
|
20240926,163700,195626630,9250,9250,9250,9250,0
|
|
20240926,163600,195626630,9250,9250,9250,9250,938
|
|
20240926,163500,195626630,9250,9250,9250,9250,0
|
|
20240926,163400,195626630,9250,9250,9250,9250,0
|
|
20240926,163300,195626630,9250,9250,9250,9250,0
|
|
20240926,163200,195626630,9250,9250,9250,9250,0
|
|
20240926,163100,195626630,9250,9250,9250,9250,0
|
|
20240926,163000,195626630,9250,9250,9250,9250,0
|
|
20240926,162900,195626630,9250,9250,9250,9250,0
|
|
20240926,162800,195626630,9250,9250,9250,9250,0
|
|
20240926,162700,195626630,9250,9250,9250,9250,0
|
|
20240926,162600,195626630,9250,9250,9250,9250,0
|
|
20240926,162500,195626630,9250,9250,9250,9250,0
|
|
20240926,162400,195626630,9250,9250,9250,9250,0
|
|
20240926,162300,195626630,9250,9250,9250,9250,0
|
|
20240926,162200,195626630,9250,9250,9250,9250,0
|
|
20240926,162100,195626630,9250,9250,9250,9250,0
|
|
20240926,162000,195626630,9250,9250,9250,9250,0
|
|
20240926,161900,195626630,9250,9250,9250,9250,0
|
|
20240926,161800,195626630,9250,9250,9250,9250,0
|
|
20240926,161700,195626630,9250,9250,9250,9250,0
|
|
20240926,161600,195626630,9250,9250,9250,9250,0
|
|
20240926,161500,195626630,9250,9250,9250,9250,0
|
|
20240926,161400,195626630,9250,9250,9250,9250,0
|
|
20240926,161300,195626630,9250,9250,9250,9250,0
|
|
20240926,161200,195626630,9250,9250,9250,9250,0
|
|
20240926,161100,195626630,9250,9250,9250,9250,0
|
|
20240926,161000,195626630,9250,9250,9250,9250,0
|
|
20240926,160900,195626630,9250,9250,9250,9250,0
|
|
20240926,160800,195626630,9250,9250,9250,9250,0
|
|
20240926,160700,195626630,9250,9250,9250,9250,0
|
|
20240926,160600,195626630,9250,9250,9250,9250,938
|
|
20240926,160500,195626630,9250,9250,9250,9250,0
|
|
20240926,160400,195626630,9250,9250,9250,9250,0
|
|
20240926,160300,195626630,9250,9250,9250,9250,0
|
|
20240926,160200,195626630,9250,9250,9250,9250,0
|
|
20240926,160100,195626630,9250,9250,9250,9250,0
|
|
20240926,160000,195626630,9250,9250,9250,9250,0
|
|
20240926,155900,195626630,9250,9250,9250,9250,0
|
|
20240926,155800,195626630,9250,9250,9250,9250,0
|
|
20240926,155700,195626630,9250,9250,9250,9250,0
|
|
20240926,155600,195626630,9250,9250,9250,9250,0
|
|
20240926,155500,195626630,9250,9250,9250,9250,0
|
|
20240926,155400,195626630,9250,9250,9250,9250,0
|
|
20240926,155300,195626630,9250,9250,9250,9250,0
|
|
20240926,155200,195626630,9250,9250,9250,9250,0
|
|
20240926,155100,195626630,9250,9250,9250,9250,0
|
|
20240926,155000,195626630,9250,9250,9250,9250,0
|
|
20240926,154900,195626630,9250,9250,9250,9250,0
|
|
20240926,154800,195626630,9250,9250,9250,9250,0
|
|
20240926,154700,195626630,9250,9250,9250,9250,0
|
|
20240926,154600,195626630,9250,9250,9250,9250,0
|
|
20240926,154500,195626630,9250,9250,9250,9250,0
|
|
20240926,154400,195626630,9250,9250,9250,9250,0
|
|
20240926,154300,195626630,9250,9250,9250,9250,0
|
|
20240926,154200,195626630,9250,9250,9250,9250,0
|
|
20240926,154100,195626630,9250,9250,9250,9250,0
|
|
20240926,154000,195626630,9250,9250,9250,9250,0
|
|
20240926,153900,195626630,9250,9250,9250,9250,0
|
|
20240926,153800,195626630,9250,9250,9250,9250,0
|
|
20240926,153700,195626630,9250,9250,9250,9250,0
|
|
20240926,153600,195626630,9250,9250,9250,9250,938
|
|
20240926,153500,195626630,9250,9250,9250,9250,0
|
|
20240926,153400,195626630,9250,9250,9250,9250,0
|
|
20240926,153300,195626630,9250,9250,9250,9250,0
|
|
20240926,153200,195626630,9250,9250,9250,9250,0
|
|
20240926,153100,195626630,9250,9250,9250,9250,0
|
|
20240926,153000,195626630,9250,9250,9250,9250,938
|
|
20240926,152900,186950130,9250,9250,9250,9250,0
|
|
20240926,152800,186950130,9250,9250,9250,9250,0
|
|
20240926,152700,186950130,9250,9250,9250,9250,0
|
|
20240926,152600,186950130,9250,9250,9250,9250,0
|
|
20240926,152500,186950130,9250,9250,9250,9250,0
|
|
20240926,152400,186950130,9250,9250,9250,9250,0
|
|
20240926,152300,186950130,9250,9250,9250,9250,0
|
|
20240926,152200,186950130,9250,9250,9250,9250,0
|
|
20240926,152100,186950130,9250,9250,9250,9250,0
|
|
20240926,152000,186950130,9250,9250,9250,9250,0
|
|
20240926,151900,186950130,9250,9250,9250,9250,0
|
|
20240926,151800,186950130,9250,9250,9250,9250,246
|
|
20240926,151700,184674630,9260,9260,9260,9260,0
|
|
20240926,151600,184674630,9260,9250,9260,9250,8
|
|
20240926,151500,184600620,9240,9240,9240,9240,0
|
|
20240926,151400,184600620,9240,9240,9240,9240,1
|
|
20240926,151300,184591380,9240,9240,9240,9240,100
|
|
20240926,151200,183667380,9250,9250,9250,9250,153
|
|
20240926,151100,182252130,9250,9250,9250,9250,0
|
|
20240926,151000,182252130,9250,9240,9250,9240,12
|
|
20240926,150900,182141140,9250,9250,9250,9250,0
|
|
20240926,150800,182141140,9250,9250,9250,9250,0
|
|
20240926,150700,182141140,9250,9250,9250,9250,21
|
|
20240926,150600,181946890,9250,9250,9250,9250,10
|
|
20240926,150500,181854390,9260,9260,9260,9260,0
|
|
20240926,150400,181854390,9260,9260,9260,9260,0
|
|
20240926,150300,181854390,9260,9260,9260,9260,0
|
|
20240926,150200,181854390,9260,9250,9260,9250,2
|
|
20240926,150100,181835880,9260,9260,9260,9260,0
|
|
20240926,150000,181835880,9260,9260,9260,9260,0
|
|
20240926,145900,181835880,9260,9260,9260,9260,0
|
|
20240926,145800,181835880,9260,9250,9260,9250,11
|
|
20240926,145700,181734120,9250,9250,9250,9250,0
|
|
20240926,145600,181734120,9250,9250,9250,9250,11
|
|
20240926,145500,181632370,9250,9250,9250,9250,1
|
|
20240926,145400,181623120,9260,9260,9260,9260,0
|
|
20240926,145300,181623120,9260,9260,9260,9260,0
|
|
20240926,145200,181623120,9260,9260,9260,9260,0
|
|
20240926,145100,181623120,9260,9260,9260,9260,0
|
|
20240926,145000,181623120,9260,9260,9260,9260,0
|
|
20240926,144900,181623120,9260,9240,9260,9240,3
|
|
20240926,144800,181595380,9240,9250,9250,9240,38
|
|
20240926,144700,181244180,9250,9250,9250,9250,2
|
|
20240926,144600,181225680,9260,9250,9260,9250,13
|
|
20240926,144500,181105380,9240,9240,9240,9240,0
|
|
20240926,144400,181105380,9240,9240,9240,9240,1
|
|
20240926,144300,181096140,9260,9260,9260,9260,0
|
|
20240926,144200,181096140,9260,9260,9260,9260,8
|
|
20240926,144100,181022060,9260,9260,9260,9260,0
|
|
20240926,144000,181022060,9260,9270,9270,9260,462
|
|
20240926,143900,176743930,9280,9280,9280,9280,0
|
|
20240926,143800,176743930,9280,9270,9280,9270,4
|
|
20240926,143700,176706830,9280,9280,9280,9280,12
|
|
20240926,143600,176595470,9280,9280,9280,9280,0
|
|
20240926,143500,176595470,9280,9280,9280,9280,0
|
|
20240926,143400,176595470,9280,9280,9280,9280,1
|
|
20240926,143300,176586190,9280,9270,9280,9270,25
|
|
20240926,143200,176354260,9270,9270,9270,9270,0
|
|
20240926,143100,176354260,9270,9270,9270,9270,0
|
|
20240926,143000,176354260,9270,9270,9270,9270,0
|
|
20240926,142900,176354260,9270,9270,9270,9270,0
|
|
20240926,142800,176354260,9270,9270,9280,9260,41
|
|
20240926,142700,175974190,9280,9280,9280,9280,0
|
|
20240926,142600,175974190,9280,9270,9280,9270,2
|
|
20240926,142500,175955640,9280,9280,9280,9280,0
|
|
20240926,142400,175955640,9280,9280,9280,9280,0
|
|
20240926,142300,175955640,9280,9280,9280,9280,0
|
|
20240926,142200,175955640,9280,9270,9280,9270,124
|
|
20240926,142100,174806140,9270,9270,9270,9270,0
|
|
20240926,142000,174806140,9270,9270,9270,9270,0
|
|
20240926,141900,174806140,9270,9270,9270,9270,0
|
|
20240926,141800,174806140,9270,9270,9270,9270,10
|
|
20240926,141700,174713440,9270,9270,9270,9270,0
|
|
20240926,141600,174713440,9270,9270,9270,9270,183
|
|
20240926,141500,173017030,9270,9270,9270,9270,0
|
|
20240926,141400,173017030,9270,9270,9270,9270,1
|
|
20240926,141300,173007760,9260,9260,9260,9260,1
|
|
20240926,141200,172998500,9260,9260,9260,9260,0
|
|
20240926,141100,172998500,9260,9260,9260,9260,0
|
|
20240926,141000,172998500,9260,9260,9260,9260,0
|
|
20240926,140900,172998500,9260,9260,9260,9260,5
|
|
20240926,140800,172952200,9260,9260,9260,9260,10
|
|
20240926,140700,172859600,9260,9260,9260,9260,0
|
|
20240926,140600,172859600,9260,9260,9260,9260,1
|
|
20240926,140500,172850340,9260,9260,9260,9260,14
|
|
20240926,140400,172720700,9270,9270,9270,9270,0
|
|
20240926,140300,172720700,9270,9270,9270,9270,100
|
|
20240926,140200,171793700,9270,9270,9270,9270,0
|
|
20240926,140100,171793700,9270,9270,9270,9270,0
|
|
20240926,140000,171793700,9270,9270,9270,9270,1
|
|
20240926,135900,171784430,9240,9240,9240,9240,42
|
|
20240926,135800,171396350,9260,9260,9260,9260,0
|
|
20240926,135700,171396350,9260,9260,9260,9260,0
|
|
20240926,135600,171396350,9260,9260,9260,9260,302
|
|
20240926,135500,168599830,9270,9270,9270,9270,0
|
|
20240926,135400,168599830,9270,9270,9270,9270,0
|
|
20240926,135300,168599830,9270,9270,9270,9270,1
|
|
20240926,135200,168590560,9260,9260,9260,9260,0
|
|
20240926,135100,168590560,9260,9260,9260,9260,98
|
|
20240926,135000,167683080,9260,9260,9260,9260,0
|
|
20240926,134900,167683080,9260,9260,9260,9260,0
|
|
20240926,134800,167683080,9260,9260,9260,9260,10
|
|
20240926,134700,167590480,9260,9260,9260,9260,55
|
|
20240926,134600,167081180,9260,9250,9260,9250,66
|
|
20240926,134500,166470580,9260,9260,9260,9260,1
|
|
20240926,134400,166461320,9250,9250,9250,9250,0
|
|
20240926,134300,166461320,9250,9250,9250,9250,0
|
|
20240926,134200,166461320,9250,9250,9250,9250,0
|
|
20240926,134100,166461320,9250,9250,9250,9250,49
|
|
20240926,134000,166008070,9250,9250,9250,9250,0
|
|
20240926,133900,166008070,9250,9250,9250,9250,10
|
|
20240926,133800,165915570,9250,9250,9250,9250,0
|
|
20240926,133700,165915570,9250,9250,9250,9250,81
|
|
20240926,133600,165166320,9250,9250,9250,9250,13
|
|
20240926,133500,165046070,9250,9250,9250,9250,4
|
|
20240926,133400,165009070,9250,9240,9250,9240,8
|
|
20240926,133300,164935140,9240,9240,9240,9240,0
|
|
20240926,133200,164935140,9240,9240,9240,9240,0
|
|
20240926,133100,164935140,9240,9240,9240,9240,0
|
|
20240926,133000,164935140,9240,9240,9240,9240,11
|
|
20240926,132900,164833500,9240,9240,9240,9240,1
|
|
20240926,132800,164824260,9250,9250,9250,9250,53
|
|
20240926,132700,164334010,9250,9250,9250,9250,0
|
|
20240926,132600,164334010,9250,9250,9250,9250,8
|
|
20240926,132500,164260010,9270,9270,9270,9270,0
|
|
20240926,132400,164260010,9270,9260,9270,9240,3
|
|
20240926,132300,164232240,9270,9240,9270,9240,1052
|
|
20240926,132200,154490920,9260,9240,9260,9240,46
|
|
20240926,132100,154065720,9260,9240,9260,9240,819
|
|
20240926,132000,146481800,9260,9260,9260,9240,4
|
|
20240926,131900,146444780,9260,9230,9260,9230,18
|
|
20240926,131800,146278540,9240,9240,9240,9220,159
|
|
20240926,131700,144809660,9210,9210,9210,9210,0
|
|
20240926,131600,144809660,9210,9210,9210,9210,10
|
|
20240926,131500,144717560,9210,9210,9210,9210,0
|
|
20240926,131400,144717560,9210,9210,9210,9210,4
|
|
20240926,131300,144680720,9210,9210,9210,9210,0
|
|
20240926,131200,144680720,9210,9210,9210,9210,20
|
|
20240926,131100,144496520,9240,9210,9240,9210,6
|
|
20240926,131000,144441110,9210,9210,9210,9210,12
|
|
20240926,130900,144330590,9240,9240,9240,9240,1
|
|
20240926,130800,144321350,9240,9240,9240,9240,0
|
|
20240926,130700,144321350,9240,9240,9240,9240,1
|
|
20240926,130600,144312110,9210,9210,9210,9210,0
|
|
20240926,130500,144312110,9210,9210,9210,9210,0
|
|
20240926,130400,144312110,9210,9210,9210,9210,5
|
|
20240926,130300,144266060,9240,9240,9240,9240,0
|
|
20240926,130200,144266060,9240,9240,9240,9240,0
|
|
20240926,130100,144266060,9240,9240,9240,9240,0
|
|
20240926,130000,144266060,9240,9240,9240,9240,0
|
|
20240926,125900,144266060,9240,9240,9240,9240,0
|
|
20240926,125800,144266060,9240,9240,9240,9240,0
|
|
20240926,125700,144266060,9240,9240,9240,9240,1
|
|
20240926,125600,144256820,9240,9240,9240,9240,0
|
|
20240926,125500,144256820,9240,9240,9240,9240,50
|
|
20240926,125400,143794820,9210,9210,9210,9210,0
|
|
20240926,125300,143794820,9210,9210,9210,9210,0
|
|
20240926,125200,143794820,9210,9210,9210,9210,0
|
|
20240926,125100,143794820,9210,9210,9210,9210,0
|
|
20240926,125000,143794820,9210,9210,9210,9210,0
|
|
20240926,124900,143794820,9210,9250,9260,9210,22
|
|
20240926,124800,143592110,9250,9240,9250,9240,2671
|
|
20240926,124700,118887870,9230,9230,9230,9230,78
|
|
20240926,124600,118167930,9230,9230,9230,9230,11
|
|
20240926,124500,118066400,9230,9230,9230,9230,0
|
|
20240926,124400,118066400,9230,9230,9230,9230,0
|
|
20240926,124300,118066400,9230,9230,9230,9230,30
|
|
20240926,124200,117789500,9220,9220,9220,9220,150
|
|
20240926,124100,116406500,9230,9230,9230,9230,0
|
|
20240926,124000,116406500,9230,9230,9230,9230,10
|
|
20240926,123900,116314200,9230,9230,9230,9230,0
|
|
20240926,123800,116314200,9230,9230,9230,9230,0
|
|
20240926,123700,116314200,9230,9230,9230,9230,0
|
|
20240926,123600,116314200,9230,9230,9230,9230,0
|
|
20240926,123500,116314200,9230,9230,9230,9210,215
|
|
20240926,123400,114330030,9230,9230,9230,9230,0
|
|
20240926,123300,114330030,9230,9230,9230,9230,0
|
|
20240926,123200,114330030,9230,9230,9230,9230,0
|
|
20240926,123100,114330030,9230,9230,9230,9230,1
|
|
20240926,123000,114320800,9230,9230,9230,9230,0
|
|
20240926,122900,114320800,9230,9230,9230,9230,0
|
|
20240926,122800,114320800,9230,9230,9230,9230,0
|
|
20240926,122700,114320800,9230,9230,9230,9230,0
|
|
20240926,122600,114320800,9230,9230,9230,9230,0
|
|
20240926,122500,114320800,9230,9230,9230,9230,0
|
|
20240926,122400,114320800,9230,9230,9230,9230,0
|
|
20240926,122300,114320800,9230,9230,9230,9230,0
|
|
20240926,122200,114320800,9230,9230,9230,9230,0
|
|
20240926,122100,114320800,9230,9230,9230,9230,0
|
|
20240926,122000,114320800,9230,9230,9230,9210,7
|
|
20240926,121900,114256210,9230,9230,9230,9230,3
|
|
20240926,121800,114228520,9210,9210,9210,9210,0
|
|
20240926,121700,114228520,9210,9210,9210,9210,4
|
|
20240926,121600,114191680,9210,9210,9210,9210,0
|
|
20240926,121500,114191680,9210,9210,9210,9210,0
|
|
20240926,121400,114191680,9210,9210,9210,9210,1
|
|
20240926,121300,114182470,9230,9230,9230,9230,0
|
|
20240926,121200,114182470,9230,9230,9230,9230,18
|
|
20240926,121100,114016330,9230,9230,9230,9230,0
|
|
20240926,121000,114016330,9230,9230,9230,9230,0
|
|
20240926,120900,114016330,9230,9230,9230,9230,0
|
|
20240926,120800,114016330,9230,9230,9230,9230,0
|
|
20240926,120700,114016330,9230,9230,9230,9230,0
|
|
20240926,120600,114016330,9230,9230,9230,9230,0
|
|
20240926,120500,114016330,9230,9230,9230,9230,0
|
|
20240926,120400,114016330,9230,9230,9230,9230,1
|
|
20240926,120300,114007100,9210,9210,9210,9210,0
|
|
20240926,120200,114007100,9210,9210,9210,9210,0
|
|
20240926,120100,114007100,9210,9210,9210,9210,1
|
|
20240926,120000,113997890,9250,9250,9250,9250,0
|
|
20240926,115900,113997890,9250,9240,9250,9240,3
|
|
20240926,115800,113970150,9230,9230,9230,9230,0
|
|
20240926,115700,113970150,9230,9230,9230,9230,1
|
|
20240926,115600,113960920,9220,9220,9220,9220,0
|
|
20240926,115500,113960920,9220,9220,9220,9220,1
|
|
20240926,115400,113951700,9230,9230,9230,9230,0
|
|
20240926,115300,113951700,9230,9230,9230,9230,67
|
|
20240926,115200,113333290,9230,9210,9230,9210,1592
|
|
20240926,115100,98644190,9210,9210,9210,9210,0
|
|
20240926,115000,98644190,9210,9210,9210,9210,0
|
|
20240926,114900,98644190,9210,9210,9210,9210,0
|
|
20240926,114800,98644190,9210,9210,9210,9210,1
|
|
20240926,114700,98634980,9210,9210,9210,9210,0
|
|
20240926,114600,98634980,9210,9210,9210,9210,50
|
|
20240926,114500,98174480,9200,9200,9200,9200,0
|
|
20240926,114400,98174480,9200,9200,9200,9200,24
|
|
20240926,114300,97953680,9200,9200,9200,9200,2648
|
|
20240926,114200,73592080,9200,9200,9200,9200,0
|
|
20240926,114100,73592080,9200,9200,9200,9200,0
|
|
20240926,114000,73592080,9200,9200,9200,9200,0
|
|
20240926,113900,73592080,9200,9200,9200,9200,0
|
|
20240926,113800,73592080,9200,9200,9200,9200,968
|
|
20240926,113700,64686480,9200,9200,9200,9200,0
|
|
20240926,113600,64686480,9200,9200,9200,9200,0
|
|
20240926,113500,64686480,9200,9200,9200,9200,0
|
|
20240926,113400,64686480,9200,9200,9200,9200,1
|
|
20240926,113300,64677280,9210,9210,9210,9200,3
|
|
20240926,113200,64649660,9200,9200,9200,9200,500
|
|
20240926,113100,60049660,9200,9200,9200,9200,0
|
|
20240926,113000,60049660,9200,9200,9200,9200,0
|
|
20240926,112900,60049660,9200,9200,9200,9200,0
|
|
20240926,112800,60049660,9200,9200,9200,9200,0
|
|
20240926,112700,60049660,9200,9200,9200,9200,0
|
|
20240926,112600,60049660,9200,9200,9200,9200,0
|
|
20240926,112500,60049660,9200,9200,9200,9200,120
|
|
20240926,112400,58945660,9190,9190,9190,9190,0
|
|
20240926,112300,58945660,9190,9190,9190,9190,0
|
|
20240926,112200,58945660,9190,9190,9190,9190,0
|
|
20240926,112100,58945660,9190,9190,9190,9190,0
|
|
20240926,112000,58945660,9190,9190,9190,9190,0
|
|
20240926,111900,58945660,9190,9190,9190,9190,0
|
|
20240926,111800,58945660,9190,9190,9190,9190,10
|
|
20240926,111700,58853760,9200,9200,9200,9200,0
|
|
20240926,111600,58853760,9200,9200,9200,9200,1
|
|
20240926,111500,58844560,9200,9200,9200,9200,0
|
|
20240926,111400,58844560,9200,9200,9200,9200,0
|
|
20240926,111300,58844560,9200,9200,9200,9200,0
|
|
20240926,111200,58844560,9200,9200,9200,9200,0
|
|
20240926,111100,58844560,9200,9200,9200,9200,0
|
|
20240926,111000,58844560,9200,9200,9200,9200,174
|
|
20240926,110900,57243760,9190,9190,9190,9190,7
|
|
20240926,110800,57179430,9190,9190,9190,9190,0
|
|
20240926,110700,57179430,9190,9190,9190,9190,0
|
|
20240926,110600,57179430,9190,9190,9190,9190,1
|
|
20240926,110500,57170240,9200,9190,9200,9190,44
|
|
20240926,110400,56765870,9190,9190,9190,9190,0
|
|
20240926,110300,56765870,9190,9190,9190,9190,0
|
|
20240926,110200,56765870,9190,9190,9190,9190,14
|
|
20240926,110100,56637210,9190,9190,9190,9190,0
|
|
20240926,110000,56637210,9190,9190,9190,9190,0
|
|
20240926,105900,56637210,9190,9190,9190,9190,0
|
|
20240926,105800,56637210,9190,9190,9190,9190,50
|
|
20240926,105700,56177710,9200,9200,9200,9200,0
|
|
20240926,105600,56177710,9200,9200,9200,9200,0
|
|
20240926,105500,56177710,9200,9190,9200,9190,198
|
|
20240926,105400,54356120,9200,9190,9200,9190,522
|
|
20240926,105300,49558870,9180,9180,9180,9180,0
|
|
20240926,105200,49558870,9180,9180,9180,9180,1
|
|
20240926,105100,49549690,9190,9190,9190,9190,0
|
|
20240926,105000,49549690,9190,9190,9190,9190,10
|
|
20240926,104900,49457790,9190,9190,9190,9190,25
|
|
20240926,104800,49228040,9190,9190,9190,9190,0
|
|
20240926,104700,49228040,9190,9190,9190,9190,0
|
|
20240926,104600,49228040,9190,9190,9190,9190,5
|
|
20240926,104500,49182090,9190,9190,9190,9190,0
|
|
20240926,104400,49182090,9190,9190,9190,9190,0
|
|
20240926,104300,49182090,9190,9190,9190,9190,0
|
|
20240926,104200,49182090,9190,9190,9190,9190,190
|
|
20240926,104100,47435990,9190,9190,9190,9190,0
|
|
20240926,104000,47435990,9190,9190,9190,9190,128
|
|
20240926,103900,46259670,9180,9180,9180,9180,22
|
|
20240926,103800,46057710,9190,9180,9190,9180,401
|
|
20240926,103700,42372530,9190,9190,9190,9190,0
|
|
20240926,103600,42372530,9190,9190,9190,9190,1
|
|
20240926,103500,42363340,9180,9180,9180,9180,4
|
|
20240926,103400,42326620,9180,9180,9180,9180,0
|
|
20240926,103300,42326620,9180,9180,9180,9180,1
|
|
20240926,103200,42317440,9180,9180,9180,9180,0
|
|
20240926,103100,42317440,9180,9190,9190,9180,111
|
|
20240926,103000,41298450,9180,9180,9180,9180,6
|
|
20240926,102900,41243370,9180,9180,9180,9180,1
|
|
20240926,102800,41234190,9190,9180,9190,9180,62
|
|
20240926,102700,40664830,9190,9190,9190,9190,0
|
|
20240926,102600,40664830,9190,9190,9190,9190,0
|
|
20240926,102500,40664830,9190,9190,9190,9190,0
|
|
20240926,102400,40664830,9190,9190,9190,9190,25
|
|
20240926,102300,40435080,9190,9190,9190,9190,17
|
|
20240926,102200,40278850,9190,9180,9190,9180,6
|
|
20240926,102100,40223740,9190,9190,9190,9190,0
|
|
20240926,102000,40223740,9190,9190,9190,9190,0
|
|
20240926,101900,40223740,9190,9190,9190,9190,0
|
|
20240926,101800,40223740,9190,9180,9190,9180,3
|
|
20240926,101700,40196180,9160,9160,9160,9160,0
|
|
20240926,101600,40196180,9160,9160,9160,9160,0
|
|
20240926,101500,40196180,9160,9160,9160,9160,1
|
|
20240926,101400,40187020,9190,9190,9190,9190,0
|
|
20240926,101300,40187020,9190,9170,9190,9170,2
|
|
20240926,101200,40168660,9180,9180,9180,9180,40
|
|
20240926,101100,39801460,9190,9190,9190,9190,0
|
|
20240926,101000,39801460,9190,9190,9190,9190,0
|
|
20240926,100900,39801460,9190,9190,9190,9190,0
|
|
20240926,100800,39801460,9190,9170,9190,9170,2
|
|
20240926,100700,39783100,9150,9160,9160,9150,1530
|
|
20240926,100600,25783570,9160,9160,9160,9160,151
|
|
20240926,100500,24400410,9170,9170,9170,9170,0
|
|
20240926,100400,24400410,9170,9170,9170,9170,0
|
|
20240926,100300,24400410,9170,9170,9170,9170,0
|
|
20240926,100200,24400410,9170,9190,9190,9170,793
|
|
20240926,100100,17123790,9190,9190,9190,9190,0
|
|
20240926,100000,17123790,9190,9190,9190,9190,5
|
|
20240926,095900,17077840,9190,9180,9190,9180,85
|
|
20240926,095800,16297520,9160,9160,9160,9160,0
|
|
20240926,095700,16297520,9160,9160,9160,9160,0
|
|
20240926,095600,16297520,9160,9170,9170,9160,74
|
|
20240926,095500,15618980,9170,9170,9170,9170,0
|
|
20240926,095400,15618980,9170,9170,9170,9170,1
|
|
20240926,095300,15609810,9160,9160,9160,9160,24
|
|
20240926,095200,15389970,9160,9160,9160,9160,3
|
|
20240926,095100,15362490,9160,9160,9160,9160,40
|
|
20240926,095000,14996090,9150,9150,9150,9150,0
|
|
20240926,094900,14996090,9150,9150,9150,9150,0
|
|
20240926,094800,14996090,9150,9150,9150,9150,0
|
|
20240926,094700,14996090,9150,9160,9160,9150,249
|
|
20240926,094600,12716930,9150,9150,9150,9150,230
|
|
20240926,094500,10612430,9160,9160,9160,9160,0
|
|
20240926,094400,10612430,9160,9160,9160,9160,10
|
|
20240926,094300,10520830,9160,9160,9160,9160,0
|
|
20240926,094200,10520830,9160,9160,9160,9160,41
|
|
20240926,094100,10145270,9150,9150,9150,9150,0
|
|
20240926,094000,10145270,9150,9150,9150,9150,0
|
|
20240926,093900,10145270,9150,9150,9150,9150,27
|
|
20240926,093800,9898220,9180,9180,9180,9180,2
|
|
20240926,093700,9879860,9180,9180,9180,9180,0
|
|
20240926,093600,9879860,9180,9180,9180,9180,3
|
|
20240926,093500,9852320,9180,9180,9180,9180,3
|
|
20240926,093400,9824780,9180,9180,9180,9180,2
|
|
20240926,093300,9806420,9180,9180,9180,9180,0
|
|
20240926,093200,9806420,9180,9160,9180,9160,27
|
|
20240926,093100,9558830,9160,9150,9170,9150,68
|
|
20240926,093000,8936130,9150,9150,9180,9150,3
|
|
20240926,092900,8908650,9170,9150,9180,9150,3
|
|
20240926,092800,8881150,9180,9150,9180,9150,6
|
|
20240926,092700,8826130,9150,9150,9180,9150,15
|
|
20240926,092600,8688850,9150,9150,9150,9150,0
|
|
20240926,092500,8688850,9150,9150,9150,9150,0
|
|
20240926,092400,8688850,9150,9150,9160,9150,459
|
|
20240926,092300,4484430,9150,9150,9150,9150,101
|
|
20240926,092200,3560280,9140,9140,9140,9140,0
|
|
20240926,092100,3560280,9140,9140,9140,9140,0
|
|
20240926,092000,3560280,9140,9150,9150,9140,33
|
|
20240926,091900,3258370,9150,9150,9150,9150,0
|
|
20240926,091800,3258370,9150,9150,9150,9150,0
|
|
20240926,091700,3258370,9150,9160,9170,9150,43
|
|
20240926,091600,2864890,9160,9160,9170,9160,7
|
|
20240926,091500,2800720,9150,9150,9150,9150,0
|
|
20240926,091400,2800720,9150,9150,9150,9150,101
|
|
20240926,091300,1876570,9150,9150,9150,9150,0
|
|
20240926,091200,1876570,9150,9150,9150,9150,10
|
|
20240926,091100,1785070,9160,9160,9160,9160,41
|
|
20240926,091000,1409510,9180,9180,9180,9180,0
|
|
20240926,090900,1409510,9180,9180,9180,9180,0
|
|
20240926,090800,1409510,9180,9180,9180,9180,0
|
|
20240926,090700,1409510,9180,9180,9180,9180,0
|
|
20240926,090600,1409510,9180,9180,9180,9180,1
|
|
20240926,090500,1400330,9170,9180,9180,9170,3
|
|
20240926,090400,1372810,9180,9180,9180,9180,5
|
|
20240926,090300,1326910,9150,9150,9150,9150,69
|
|
20240926,090200,695560,9150,9150,9150,9150,72
|
|
20240926,090100,36760,9190,9190,9190,9190,2
|
|
20240926,090000,18380,9190,9190,9190,9190,2
|