621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191800,114839540,6630,6630,6630,6630,324
|
|
20240926,191700,114839540,6630,6630,6630,6630,0
|
|
20240926,191600,114839540,6630,6630,6630,6630,0
|
|
20240926,191500,114839540,6630,6630,6630,6630,0
|
|
20240926,191400,114839540,6630,6630,6630,6630,0
|
|
20240926,191300,114839540,6630,6630,6630,6630,0
|
|
20240926,191200,114839540,6630,6630,6630,6630,0
|
|
20240926,191100,114839540,6630,6630,6630,6630,0
|
|
20240926,191000,114839540,6630,6630,6630,6630,0
|
|
20240926,190900,114839540,6630,6630,6630,6630,0
|
|
20240926,190800,114839540,6630,6630,6630,6630,0
|
|
20240926,190700,114839540,6630,6630,6630,6630,0
|
|
20240926,190600,114839540,6630,6630,6630,6630,0
|
|
20240926,190500,114839540,6630,6630,6630,6630,0
|
|
20240926,190400,114839540,6630,6630,6630,6630,0
|
|
20240926,190300,114839540,6630,6630,6630,6630,0
|
|
20240926,190200,114839540,6630,6630,6630,6630,0
|
|
20240926,190100,114839540,6630,6630,6630,6630,0
|
|
20240926,190000,114839540,6630,6630,6630,6630,0
|
|
20240926,185900,114839540,6630,6630,6630,6630,0
|
|
20240926,185800,114839540,6630,6630,6630,6630,0
|
|
20240926,185700,114839540,6630,6630,6630,6630,0
|
|
20240926,185600,114839540,6630,6630,6630,6630,0
|
|
20240926,185500,114839540,6630,6630,6630,6630,0
|
|
20240926,185400,114839540,6630,6630,6630,6630,0
|
|
20240926,185300,114839540,6630,6630,6630,6630,0
|
|
20240926,185200,114839540,6630,6630,6630,6630,0
|
|
20240926,185100,114839540,6630,6630,6630,6630,0
|
|
20240926,185000,114839540,6630,6630,6630,6630,0
|
|
20240926,184900,114839540,6630,6630,6630,6630,0
|
|
20240926,184800,114839540,6630,6630,6630,6630,324
|
|
20240926,184700,114839540,6630,6630,6630,6630,0
|
|
20240926,184600,114839540,6630,6630,6630,6630,0
|
|
20240926,184500,114839540,6630,6630,6630,6630,0
|
|
20240926,184400,114839540,6630,6630,6630,6630,0
|
|
20240926,184300,114839540,6630,6630,6630,6630,0
|
|
20240926,184200,114839540,6630,6630,6630,6630,0
|
|
20240926,184100,114839540,6630,6630,6630,6630,0
|
|
20240926,184000,114839540,6630,6630,6630,6630,0
|
|
20240926,183900,114839540,6630,6630,6630,6630,0
|
|
20240926,183800,114839540,6630,6630,6630,6630,0
|
|
20240926,183700,114839540,6630,6630,6630,6630,0
|
|
20240926,183600,114839540,6630,6630,6630,6630,0
|
|
20240926,183500,114839540,6630,6630,6630,6630,0
|
|
20240926,183400,114839540,6630,6630,6630,6630,0
|
|
20240926,183300,114839540,6630,6630,6630,6630,0
|
|
20240926,183200,114839540,6630,6630,6630,6630,0
|
|
20240926,183100,114839540,6630,6630,6630,6630,0
|
|
20240926,183000,114839540,6630,6630,6630,6630,0
|
|
20240926,182900,114839540,6630,6630,6630,6630,0
|
|
20240926,182800,114839540,6630,6630,6630,6630,0
|
|
20240926,182700,114839540,6630,6630,6630,6630,0
|
|
20240926,182600,114839540,6630,6630,6630,6630,0
|
|
20240926,182500,114839540,6630,6630,6630,6630,0
|
|
20240926,182400,114839540,6630,6630,6630,6630,0
|
|
20240926,182300,114839540,6630,6630,6630,6630,0
|
|
20240926,182200,114839540,6630,6630,6630,6630,0
|
|
20240926,182100,114839540,6630,6630,6630,6630,0
|
|
20240926,182000,114839540,6630,6630,6630,6630,0
|
|
20240926,181900,114839540,6630,6630,6630,6630,0
|
|
20240926,181800,114839540,6630,6630,6630,6630,324
|
|
20240926,181700,114839540,6630,6630,6630,6630,0
|
|
20240926,181600,114839540,6630,6630,6630,6630,0
|
|
20240926,181500,114839540,6630,6630,6630,6630,0
|
|
20240926,181400,114839540,6630,6630,6630,6630,0
|
|
20240926,181300,114839540,6630,6630,6630,6630,0
|
|
20240926,181200,114839540,6630,6630,6630,6630,0
|
|
20240926,181100,114839540,6630,6630,6630,6630,0
|
|
20240926,181000,114839540,6630,6630,6630,6630,0
|
|
20240926,180900,114839540,6630,6630,6630,6630,0
|
|
20240926,180800,114839540,6630,6630,6630,6630,0
|
|
20240926,180700,114839540,6630,6630,6630,6630,0
|
|
20240926,180600,114839540,6630,6630,6630,6630,0
|
|
20240926,180500,114839540,6630,6630,6630,6630,0
|
|
20240926,180400,114839540,6630,6630,6630,6630,0
|
|
20240926,180300,114839540,6630,6630,6630,6630,0
|
|
20240926,180200,114839540,6630,6630,6630,6630,0
|
|
20240926,180100,114839540,6630,6630,6630,6630,0
|
|
20240926,180000,114839540,6630,6630,6630,6630,0
|
|
20240926,175900,114839540,6630,6630,6630,6630,0
|
|
20240926,175800,114839540,6630,6630,6630,6630,0
|
|
20240926,175700,114839540,6630,6630,6630,6630,0
|
|
20240926,175600,114839540,6630,6630,6630,6630,0
|
|
20240926,175500,114839540,6630,6630,6630,6630,0
|
|
20240926,175400,114839540,6630,6630,6630,6630,0
|
|
20240926,175300,114839540,6630,6630,6630,6630,0
|
|
20240926,175200,114839540,6630,6630,6630,6630,0
|
|
20240926,175100,114839540,6630,6630,6630,6630,0
|
|
20240926,175000,114839540,6630,6630,6630,6630,0
|
|
20240926,174900,114839540,6630,6630,6630,6630,0
|
|
20240926,174800,114839540,6630,6630,6630,6630,324
|
|
20240926,174700,114839540,6630,6630,6630,6630,0
|
|
20240926,174600,114839540,6630,6630,6630,6630,0
|
|
20240926,174500,114839540,6630,6630,6630,6630,0
|
|
20240926,174400,114839540,6630,6630,6630,6630,0
|
|
20240926,174300,114839540,6630,6630,6630,6630,0
|
|
20240926,174200,114839540,6630,6630,6630,6630,0
|
|
20240926,174100,114839540,6630,6630,6630,6630,0
|
|
20240926,174000,114839540,6630,6630,6630,6630,0
|
|
20240926,173900,114839540,6630,6630,6630,6630,0
|
|
20240926,173800,114839540,6630,6630,6630,6630,0
|
|
20240926,173700,114839540,6630,6630,6630,6630,0
|
|
20240926,173600,114839540,6630,6630,6630,6630,0
|
|
20240926,173500,114839540,6630,6630,6630,6630,0
|
|
20240926,173400,114839540,6630,6630,6630,6630,0
|
|
20240926,173300,114839540,6630,6630,6630,6630,0
|
|
20240926,173200,114839540,6630,6630,6630,6630,0
|
|
20240926,173100,114839540,6630,6630,6630,6630,0
|
|
20240926,173000,114839540,6630,6630,6630,6630,0
|
|
20240926,172900,114839540,6630,6630,6630,6630,0
|
|
20240926,172800,114839540,6630,6630,6630,6630,0
|
|
20240926,172700,114839540,6630,6630,6630,6630,0
|
|
20240926,172600,114839540,6630,6630,6630,6630,0
|
|
20240926,172500,114839540,6630,6630,6630,6630,0
|
|
20240926,172400,114839540,6630,6630,6630,6630,0
|
|
20240926,172300,114839540,6630,6630,6630,6630,0
|
|
20240926,172200,114839540,6630,6630,6630,6630,0
|
|
20240926,172100,114839540,6630,6630,6630,6630,0
|
|
20240926,172000,114839540,6630,6630,6630,6630,0
|
|
20240926,171900,114839540,6630,6630,6630,6630,0
|
|
20240926,171800,114839540,6630,6630,6630,6630,324
|
|
20240926,171700,114839540,6630,6630,6630,6630,0
|
|
20240926,171600,114839540,6630,6630,6630,6630,0
|
|
20240926,171500,114839540,6630,6630,6630,6630,0
|
|
20240926,171400,114839540,6630,6630,6630,6630,0
|
|
20240926,171300,114839540,6630,6630,6630,6630,0
|
|
20240926,171200,114839540,6630,6630,6630,6630,0
|
|
20240926,171100,114839540,6630,6630,6630,6630,0
|
|
20240926,171000,114839540,6630,6630,6630,6630,0
|
|
20240926,170900,114839540,6630,6630,6630,6630,0
|
|
20240926,170800,114839540,6630,6630,6630,6630,0
|
|
20240926,170700,114839540,6630,6630,6630,6630,0
|
|
20240926,170600,114839540,6630,6630,6630,6630,0
|
|
20240926,170500,114839540,6630,6630,6630,6630,0
|
|
20240926,170400,114839540,6630,6630,6630,6630,0
|
|
20240926,170300,114839540,6630,6630,6630,6630,0
|
|
20240926,170200,114839540,6630,6630,6630,6630,0
|
|
20240926,170100,114839540,6630,6630,6630,6630,0
|
|
20240926,170000,114839540,6630,6630,6630,6630,0
|
|
20240926,165900,114839540,6630,6630,6630,6630,0
|
|
20240926,165800,114839540,6630,6630,6630,6630,0
|
|
20240926,165700,114839540,6630,6630,6630,6630,0
|
|
20240926,165600,114839540,6630,6630,6630,6630,0
|
|
20240926,165500,114839540,6630,6630,6630,6630,0
|
|
20240926,165400,114839540,6630,6630,6630,6630,0
|
|
20240926,165300,114839540,6630,6630,6630,6630,0
|
|
20240926,165200,114839540,6630,6630,6630,6630,0
|
|
20240926,165100,114839540,6630,6630,6630,6630,0
|
|
20240926,165000,114839540,6630,6630,6630,6630,0
|
|
20240926,164900,114839540,6630,6630,6630,6630,0
|
|
20240926,164800,114839540,6630,6630,6630,6630,324
|
|
20240926,164700,114839540,6630,6630,6630,6630,0
|
|
20240926,164600,114839540,6630,6630,6630,6630,0
|
|
20240926,164500,114839540,6630,6630,6630,6630,0
|
|
20240926,164400,114839540,6630,6630,6630,6630,0
|
|
20240926,164300,114839540,6630,6630,6630,6630,0
|
|
20240926,164200,114839540,6630,6630,6630,6630,0
|
|
20240926,164100,114839540,6630,6630,6630,6630,0
|
|
20240926,164000,114839540,6630,6630,6630,6630,0
|
|
20240926,163900,114839540,6630,6630,6630,6630,0
|
|
20240926,163800,114839540,6630,6630,6630,6630,0
|
|
20240926,163700,114839540,6630,6630,6630,6630,0
|
|
20240926,163600,114839540,6630,6630,6630,6630,0
|
|
20240926,163500,114839540,6630,6630,6630,6630,0
|
|
20240926,163400,114839540,6630,6630,6630,6630,0
|
|
20240926,163300,114839540,6630,6630,6630,6630,0
|
|
20240926,163200,114839540,6630,6630,6630,6630,0
|
|
20240926,163100,114839540,6630,6630,6630,6630,0
|
|
20240926,163000,114839540,6630,6630,6630,6630,0
|
|
20240926,162900,114839540,6630,6630,6630,6630,0
|
|
20240926,162800,114839540,6630,6630,6630,6630,0
|
|
20240926,162700,114839540,6630,6630,6630,6630,0
|
|
20240926,162600,114839540,6630,6630,6630,6630,0
|
|
20240926,162500,114839540,6630,6630,6630,6630,0
|
|
20240926,162400,114839540,6630,6630,6630,6630,0
|
|
20240926,162300,114839540,6630,6630,6630,6630,0
|
|
20240926,162200,114839540,6630,6630,6630,6630,0
|
|
20240926,162100,114839540,6630,6630,6630,6630,0
|
|
20240926,162000,114839540,6630,6630,6630,6630,0
|
|
20240926,161900,114839540,6630,6630,6630,6630,0
|
|
20240926,161800,114839540,6630,6630,6630,6630,324
|
|
20240926,161700,114839540,6630,6630,6630,6630,0
|
|
20240926,161600,114839540,6630,6630,6630,6630,0
|
|
20240926,161500,114839540,6630,6630,6630,6630,0
|
|
20240926,161400,114839540,6630,6630,6630,6630,0
|
|
20240926,161300,114839540,6630,6630,6630,6630,0
|
|
20240926,161200,114839540,6630,6630,6630,6630,0
|
|
20240926,161100,114839540,6630,6630,6630,6630,0
|
|
20240926,161000,114839540,6630,6630,6630,6630,0
|
|
20240926,160900,114839540,6630,6630,6630,6630,0
|
|
20240926,160800,114839540,6630,6630,6630,6630,0
|
|
20240926,160700,114839540,6630,6630,6630,6630,0
|
|
20240926,160600,114839540,6630,6630,6630,6630,0
|
|
20240926,160500,114839540,6630,6630,6630,6630,0
|
|
20240926,160400,114839540,6630,6630,6630,6630,0
|
|
20240926,160300,114839540,6630,6630,6630,6630,0
|
|
20240926,160200,114839540,6630,6630,6630,6630,0
|
|
20240926,160100,114839540,6630,6630,6630,6630,0
|
|
20240926,160000,114839540,6630,6630,6630,6630,0
|
|
20240926,155900,114839540,6630,6630,6630,6630,0
|
|
20240926,155800,114839540,6630,6630,6630,6630,0
|
|
20240926,155700,114839540,6630,6630,6630,6630,0
|
|
20240926,155600,114839540,6630,6630,6630,6630,0
|
|
20240926,155500,114839540,6630,6630,6630,6630,0
|
|
20240926,155400,114839540,6630,6630,6630,6630,0
|
|
20240926,155300,114839540,6630,6630,6630,6630,0
|
|
20240926,155200,114839540,6630,6630,6630,6630,0
|
|
20240926,155100,114839540,6630,6630,6630,6630,0
|
|
20240926,155000,114839540,6630,6630,6630,6630,0
|
|
20240926,154900,114839540,6630,6630,6630,6630,0
|
|
20240926,154800,114839540,6630,6630,6630,6630,324
|
|
20240926,154700,114839540,6630,6630,6630,6630,0
|
|
20240926,154600,114839540,6630,6630,6630,6630,0
|
|
20240926,154500,114839540,6630,6630,6630,6630,0
|
|
20240926,154400,114839540,6630,6630,6630,6630,0
|
|
20240926,154300,114839540,6630,6630,6630,6630,0
|
|
20240926,154200,114839540,6630,6630,6630,6630,0
|
|
20240926,154100,114839540,6630,6630,6630,6630,0
|
|
20240926,154000,114839540,6630,6630,6630,6630,0
|
|
20240926,153900,114839540,6630,6630,6630,6630,0
|
|
20240926,153800,114839540,6630,6630,6630,6630,0
|
|
20240926,153700,114839540,6630,6630,6630,6630,0
|
|
20240926,153600,114839540,6630,6630,6630,6630,0
|
|
20240926,153500,114839540,6630,6630,6630,6630,0
|
|
20240926,153400,114839540,6630,6630,6630,6630,0
|
|
20240926,153300,114839540,6630,6630,6630,6630,0
|
|
20240926,153200,114839540,6630,6630,6630,6630,0
|
|
20240926,153100,114839540,6630,6630,6630,6630,0
|
|
20240926,153000,114839540,6630,6630,6630,6630,324
|
|
20240926,152900,112691420,6650,6650,6650,6650,0
|
|
20240926,152800,112691420,6650,6650,6650,6650,0
|
|
20240926,152700,112691420,6650,6650,6650,6650,0
|
|
20240926,152600,112691420,6650,6650,6650,6650,0
|
|
20240926,152500,112691420,6650,6650,6650,6650,0
|
|
20240926,152400,112691420,6650,6650,6650,6650,0
|
|
20240926,152300,112691420,6650,6650,6650,6650,0
|
|
20240926,152200,112691420,6650,6650,6650,6650,0
|
|
20240926,152100,112691420,6650,6650,6650,6650,0
|
|
20240926,152000,112691420,6650,6650,6650,6650,0
|
|
20240926,151900,112691420,6650,6650,6650,6650,31
|
|
20240926,151800,112485270,6640,6640,6640,6640,0
|
|
20240926,151700,112485270,6640,6640,6650,6640,6
|
|
20240926,151600,112445420,6620,6620,6620,6620,1
|
|
20240926,151500,112438800,6620,6620,6620,6620,0
|
|
20240926,151400,112438800,6620,6620,6620,6620,0
|
|
20240926,151300,112438800,6620,6620,6620,6620,72
|
|
20240926,151200,111962160,6620,6620,6620,6620,0
|
|
20240926,151100,111962160,6620,6620,6620,6620,0
|
|
20240926,151000,111962160,6620,6620,6620,6620,0
|
|
20240926,150900,111962160,6620,6620,6620,6620,0
|
|
20240926,150800,111962160,6620,6620,6620,6620,0
|
|
20240926,150700,111962160,6620,6620,6620,6620,117
|
|
20240926,150600,111187620,6620,6640,6660,6620,608
|
|
20240926,150500,107145930,6630,6630,6630,6630,0
|
|
20240926,150400,107145930,6630,6630,6630,6630,0
|
|
20240926,150300,107145930,6630,6630,6630,6630,10
|
|
20240926,150200,107079630,6640,6640,6640,6640,0
|
|
20240926,150100,107079630,6640,6640,6640,6640,0
|
|
20240926,150000,107079630,6640,6640,6640,6640,0
|
|
20240926,145900,107079630,6640,6640,6640,6640,0
|
|
20240926,145800,107079630,6640,6630,6640,6630,11
|
|
20240926,145700,107006690,6640,6640,6640,6640,0
|
|
20240926,145600,107006690,6640,6640,6640,6640,0
|
|
20240926,145500,107006690,6640,6640,6640,6640,0
|
|
20240926,145400,107006690,6640,6640,6640,6640,0
|
|
20240926,145300,107006690,6640,6640,6640,6640,2
|
|
20240926,145200,106993410,6640,6630,6640,6630,298
|
|
20240926,145100,105016070,6650,6620,6650,6620,1000
|
|
20240926,145000,98386660,6620,6620,6620,6620,0
|
|
20240926,144900,98386660,6620,6620,6620,6620,0
|
|
20240926,144800,98386660,6620,6620,6620,6620,0
|
|
20240926,144700,98386660,6620,6620,6620,6620,0
|
|
20240926,144600,98386660,6620,6620,6620,6620,0
|
|
20240926,144500,98386660,6620,6620,6620,6620,0
|
|
20240926,144400,98386660,6620,6620,6620,6620,0
|
|
20240926,144300,98386660,6620,6620,6620,6620,0
|
|
20240926,144200,98386660,6620,6620,6620,6620,0
|
|
20240926,144100,98386660,6620,6620,6620,6620,0
|
|
20240926,144000,98386660,6620,6620,6620,6620,0
|
|
20240926,143900,98386660,6620,6620,6620,6620,1
|
|
20240926,143800,98380040,6620,6620,6620,6620,0
|
|
20240926,143700,98380040,6620,6620,6620,6620,48
|
|
20240926,143600,98062280,6620,6620,6620,6620,0
|
|
20240926,143500,98062280,6620,6620,6620,6620,0
|
|
20240926,143400,98062280,6620,6620,6620,6620,0
|
|
20240926,143300,98062280,6620,6620,6620,6620,0
|
|
20240926,143200,98062280,6620,6620,6620,6620,0
|
|
20240926,143100,98062280,6620,6620,6620,6620,0
|
|
20240926,143000,98062280,6620,6620,6620,6620,0
|
|
20240926,142900,98062280,6620,6620,6620,6620,0
|
|
20240926,142800,98062280,6620,6620,6620,6620,0
|
|
20240926,142700,98062280,6620,6620,6620,6620,402
|
|
20240926,142600,95401040,6610,6610,6610,6610,0
|
|
20240926,142500,95401040,6610,6610,6610,6610,0
|
|
20240926,142400,95401040,6610,6610,6610,6610,44
|
|
20240926,142300,95110200,6600,6600,6600,6600,6
|
|
20240926,142200,95070600,6600,6600,6600,6600,0
|
|
20240926,142100,95070600,6600,6600,6600,6600,0
|
|
20240926,142000,95070600,6600,6600,6600,6600,0
|
|
20240926,141900,95070600,6600,6600,6600,6600,0
|
|
20240926,141800,95070600,6600,6600,6600,6600,0
|
|
20240926,141700,95070600,6600,6600,6600,6600,0
|
|
20240926,141600,95070600,6600,6600,6600,6600,2
|
|
20240926,141500,95057400,6600,6600,6600,6600,50
|
|
20240926,141400,94727400,6600,6610,6610,6600,3
|
|
20240926,141300,94707580,6600,6600,6600,6600,0
|
|
20240926,141200,94707580,6600,6600,6600,6600,0
|
|
20240926,141100,94707580,6600,6600,6600,6600,0
|
|
20240926,141000,94707580,6600,6600,6600,6600,0
|
|
20240926,140900,94707580,6600,6600,6600,6600,0
|
|
20240926,140800,94707580,6600,6600,6600,6600,0
|
|
20240926,140700,94707580,6600,6620,6620,6600,211
|
|
20240926,140600,93310980,6600,6600,6600,6600,0
|
|
20240926,140500,93310980,6600,6600,6600,6600,6
|
|
20240926,140400,93271380,6620,6620,6620,6620,0
|
|
20240926,140300,93271380,6620,6590,6620,6590,129
|
|
20240926,140200,92417580,6610,6610,6610,6610,0
|
|
20240926,140100,92417580,6610,6610,6610,6610,44
|
|
20240926,140000,92126740,6610,6610,6610,6610,0
|
|
20240926,135900,92126740,6610,6610,6610,6610,0
|
|
20240926,135800,92126740,6610,6620,6620,6610,853
|
|
20240926,135700,86488100,6620,6620,6620,6620,269
|
|
20240926,135600,84707320,6620,6620,6620,6620,0
|
|
20240926,135500,84707320,6620,6620,6620,6620,5
|
|
20240926,135400,84674220,6610,6610,6610,6610,0
|
|
20240926,135300,84674220,6610,6610,6610,6610,0
|
|
20240926,135200,84674220,6610,6610,6610,6610,0
|
|
20240926,135100,84674220,6610,6610,6610,6610,37
|
|
20240926,135000,84429650,6610,6610,6610,6610,397
|
|
20240926,134900,81805480,6610,6610,6610,6610,0
|
|
20240926,134800,81805480,6610,6610,6610,6610,0
|
|
20240926,134700,81805480,6610,6610,6610,6610,0
|
|
20240926,134600,81805480,6610,6610,6610,6610,0
|
|
20240926,134500,81805480,6610,6610,6610,6610,0
|
|
20240926,134400,81805480,6610,6610,6610,6610,0
|
|
20240926,134300,81805480,6610,6610,6610,6610,0
|
|
20240926,134200,81805480,6610,6610,6610,6610,0
|
|
20240926,134100,81805480,6610,6610,6610,6610,0
|
|
20240926,134000,81805480,6610,6610,6610,6610,0
|
|
20240926,133900,81805480,6610,6610,6610,6610,0
|
|
20240926,133800,81805480,6610,6610,6610,6610,0
|
|
20240926,133700,81805480,6610,6610,6610,6610,0
|
|
20240926,133600,81805480,6610,6610,6610,6610,0
|
|
20240926,133500,81805480,6610,6610,6610,6610,0
|
|
20240926,133400,81805480,6610,6610,6610,6610,1
|
|
20240926,133300,81798870,6590,6590,6590,6590,1
|
|
20240926,133200,81792280,6590,6590,6590,6590,22
|
|
20240926,133100,81647300,6600,6600,6600,6600,0
|
|
20240926,133000,81647300,6600,6600,6600,6600,0
|
|
20240926,132900,81647300,6600,6600,6600,6600,0
|
|
20240926,132800,81647300,6600,6600,6600,6600,0
|
|
20240926,132700,81647300,6600,6600,6600,6600,50
|
|
20240926,132600,81317300,6600,6600,6600,6600,18
|
|
20240926,132500,81198500,6600,6600,6600,6600,0
|
|
20240926,132400,81198500,6600,6600,6600,6600,63
|
|
20240926,132300,80782700,6600,6600,6600,6600,372
|
|
20240926,132200,78327500,6580,6580,6580,6580,0
|
|
20240926,132100,78327500,6580,6580,6580,6580,0
|
|
20240926,132000,78327500,6580,6580,6580,6580,0
|
|
20240926,131900,78327500,6580,6580,6580,6580,0
|
|
20240926,131800,78327500,6580,6580,6580,6580,0
|
|
20240926,131700,78327500,6580,6580,6580,6580,0
|
|
20240926,131600,78327500,6580,6580,6580,6580,1
|
|
20240926,131500,78320920,6580,6590,6590,6580,48
|
|
20240926,131400,78004760,6570,6570,6570,6570,136
|
|
20240926,131300,77111240,6570,6570,6570,6570,0
|
|
20240926,131200,77111240,6570,6570,6570,6570,0
|
|
20240926,131100,77111240,6570,6570,6570,6570,0
|
|
20240926,131000,77111240,6570,6570,6570,6570,0
|
|
20240926,130900,77111240,6570,6570,6570,6570,0
|
|
20240926,130800,77111240,6570,6570,6570,6570,0
|
|
20240926,130700,77111240,6570,6570,6570,6570,0
|
|
20240926,130600,77111240,6570,6570,6570,6570,0
|
|
20240926,130500,77111240,6570,6570,6570,6570,5
|
|
20240926,130400,77078390,6570,6570,6570,6570,0
|
|
20240926,130300,77078390,6570,6570,6570,6570,104
|
|
20240926,130200,76395110,6580,6580,6580,6580,0
|
|
20240926,130100,76395110,6580,6580,6580,6580,171
|
|
20240926,130000,75269930,6580,6580,6580,6580,1
|
|
20240926,125900,75263350,6580,6580,6580,6580,20
|
|
20240926,125800,75131750,6600,6600,6600,6600,0
|
|
20240926,125700,75131750,6600,6590,6600,6580,1159
|
|
20240926,125600,67494510,6600,6600,6600,6600,1
|
|
20240926,125500,67487910,6580,6580,6580,6580,0
|
|
20240926,125400,67487910,6580,6580,6580,6580,0
|
|
20240926,125300,67487910,6580,6580,6580,6580,0
|
|
20240926,125200,67487910,6580,6580,6580,6580,0
|
|
20240926,125100,67487910,6580,6580,6580,6580,0
|
|
20240926,125000,67487910,6580,6580,6580,6580,0
|
|
20240926,124900,67487910,6580,6580,6580,6580,0
|
|
20240926,124800,67487910,6580,6580,6580,6580,0
|
|
20240926,124700,67487910,6580,6580,6580,6580,0
|
|
20240926,124600,67487910,6580,6580,6580,6580,0
|
|
20240926,124500,67487910,6580,6600,6600,6580,17
|
|
20240926,124400,67375730,6580,6590,6590,6580,20
|
|
20240926,124300,67244120,6600,6600,6600,6600,3
|
|
20240926,124200,67224320,6600,6600,6600,6600,1
|
|
20240926,124100,67217720,6560,6560,6560,6560,0
|
|
20240926,124000,67217720,6560,6560,6560,6560,0
|
|
20240926,123900,67217720,6560,6560,6560,6560,0
|
|
20240926,123800,67217720,6560,6560,6560,6560,0
|
|
20240926,123700,67217720,6560,6600,6600,6560,103
|
|
20240926,123600,66538040,6560,6560,6560,6560,0
|
|
20240926,123500,66538040,6560,6560,6560,6560,83
|
|
20240926,123400,65993560,6560,6560,6560,6560,1
|
|
20240926,123300,65987000,6560,6560,6560,6560,0
|
|
20240926,123200,65987000,6560,6560,6560,6560,1
|
|
20240926,123100,65980440,6560,6600,6600,6560,11
|
|
20240926,123000,65908240,6560,6560,6560,6560,10
|
|
20240926,122900,65842640,6560,6560,6560,6560,2000
|
|
20240926,122800,52722640,6610,6610,6610,6610,0
|
|
20240926,122700,52722640,6610,6610,6610,6610,0
|
|
20240926,122600,52722640,6610,6610,6610,6610,0
|
|
20240926,122500,52722640,6610,6610,6610,6610,0
|
|
20240926,122400,52722640,6610,6610,6610,6610,0
|
|
20240926,122300,52722640,6610,6610,6610,6610,0
|
|
20240926,122200,52722640,6610,6610,6610,6610,0
|
|
20240926,122100,52722640,6610,6560,6610,6560,121
|
|
20240926,122000,51928830,6570,6580,6580,6570,2500
|
|
20240926,121900,35497150,6620,6620,6620,6620,0
|
|
20240926,121800,35497150,6620,6620,6620,6620,0
|
|
20240926,121700,35497150,6620,6620,6620,6620,0
|
|
20240926,121600,35497150,6620,6620,6620,6620,0
|
|
20240926,121500,35497150,6620,6620,6620,6620,0
|
|
20240926,121400,35497150,6620,6620,6620,6620,0
|
|
20240926,121300,35497150,6620,6620,6620,6620,0
|
|
20240926,121200,35497150,6620,6620,6620,6620,0
|
|
20240926,121100,35497150,6620,6620,6620,6620,0
|
|
20240926,121000,35497150,6620,6620,6620,6620,0
|
|
20240926,120900,35497150,6620,6600,6620,6600,822
|
|
20240926,120800,30071000,6570,6570,6570,6570,0
|
|
20240926,120700,30071000,6570,6570,6570,6570,0
|
|
20240926,120600,30071000,6570,6600,6600,6570,4
|
|
20240926,120500,30044630,6600,6600,6600,6600,0
|
|
20240926,120400,30044630,6600,6600,6600,6600,0
|
|
20240926,120300,30044630,6600,6600,6600,6600,0
|
|
20240926,120200,30044630,6600,6600,6600,6600,1
|
|
20240926,120100,30038030,6570,6570,6570,6570,41
|
|
20240926,120000,29768660,6600,6580,6600,6570,787
|
|
20240926,115900,24596160,6600,6600,6600,6600,1
|
|
20240926,115800,24589560,6600,6600,6600,6600,0
|
|
20240926,115700,24589560,6600,6600,6600,6600,0
|
|
20240926,115600,24589560,6600,6600,6600,6600,0
|
|
20240926,115500,24589560,6600,6600,6600,6600,0
|
|
20240926,115400,24589560,6600,6600,6600,6600,0
|
|
20240926,115300,24589560,6600,6600,6600,6600,0
|
|
20240926,115200,24589560,6600,6600,6600,6600,0
|
|
20240926,115100,24589560,6600,6600,6600,6600,0
|
|
20240926,115000,24589560,6600,6600,6600,6600,0
|
|
20240926,114900,24589560,6600,6600,6600,6580,26
|
|
20240926,114800,24418440,6580,6590,6590,6580,459
|
|
20240926,114700,21397960,6600,6600,6600,6600,0
|
|
20240926,114600,21397960,6600,6600,6600,6600,0
|
|
20240926,114500,21397960,6600,6600,6600,6600,0
|
|
20240926,114400,21397960,6600,6600,6600,6600,0
|
|
20240926,114300,21397960,6600,6600,6600,6600,0
|
|
20240926,114200,21397960,6600,6600,6600,6600,0
|
|
20240926,114100,21397960,6600,6600,6600,6600,1
|
|
20240926,114000,21391360,6590,6590,6590,6590,0
|
|
20240926,113900,21391360,6590,6590,6590,6590,0
|
|
20240926,113800,21391360,6590,6590,6590,6590,0
|
|
20240926,113700,21391360,6590,6590,6590,6590,0
|
|
20240926,113600,21391360,6590,6590,6590,6590,0
|
|
20240926,113500,21391360,6590,6590,6590,6590,0
|
|
20240926,113400,21391360,6590,6590,6590,6590,0
|
|
20240926,113300,21391360,6590,6590,6590,6590,0
|
|
20240926,113200,21391360,6590,6590,6590,6590,0
|
|
20240926,113100,21391360,6590,6590,6590,6590,0
|
|
20240926,113000,21391360,6590,6590,6590,6590,0
|
|
20240926,112900,21391360,6590,6590,6590,6590,3
|
|
20240926,112800,21371590,6600,6600,6600,6600,0
|
|
20240926,112700,21371590,6600,6600,6600,6590,101
|
|
20240926,112600,20705060,6600,6600,6600,6600,2
|
|
20240926,112500,20691860,6600,6600,6600,6600,0
|
|
20240926,112400,20691860,6600,6600,6600,6600,0
|
|
20240926,112300,20691860,6600,6600,6600,6600,0
|
|
20240926,112200,20691860,6600,6600,6600,6600,0
|
|
20240926,112100,20691860,6600,6600,6600,6600,0
|
|
20240926,112000,20691860,6600,6600,6600,6600,0
|
|
20240926,111900,20691860,6600,6600,6600,6600,0
|
|
20240926,111800,20691860,6600,6600,6600,6600,0
|
|
20240926,111700,20691860,6600,6600,6600,6600,0
|
|
20240926,111600,20691860,6600,6600,6600,6600,0
|
|
20240926,111500,20691860,6600,6600,6600,6600,0
|
|
20240926,111400,20691860,6600,6600,6600,6600,0
|
|
20240926,111300,20691860,6600,6600,6600,6600,0
|
|
20240926,111200,20691860,6600,6600,6600,6600,0
|
|
20240926,111100,20691860,6600,6600,6600,6600,0
|
|
20240926,111000,20691860,6600,6600,6600,6600,0
|
|
20240926,110900,20691860,6600,6600,6600,6600,0
|
|
20240926,110800,20691860,6600,6600,6600,6600,0
|
|
20240926,110700,20691860,6600,6600,6600,6600,0
|
|
20240926,110600,20691860,6600,6600,6600,6600,0
|
|
20240926,110500,20691860,6600,6600,6600,6600,6
|
|
20240926,110400,20652260,6600,6600,6600,6600,0
|
|
20240926,110300,20652260,6600,6600,6600,6600,0
|
|
20240926,110200,20652260,6600,6590,6600,6590,20
|
|
20240926,110100,20520450,6580,6580,6580,6580,24
|
|
20240926,110000,20362530,6590,6590,6590,6590,441
|
|
20240926,105900,17456340,6590,6590,6590,6590,105
|
|
20240926,105800,16764390,6590,6590,6590,6590,0
|
|
20240926,105700,16764390,6590,6590,6590,6590,0
|
|
20240926,105600,16764390,6590,6590,6590,6590,0
|
|
20240926,105500,16764390,6590,6590,6590,6590,14
|
|
20240926,105400,16672130,6600,6600,6600,6600,280
|
|
20240926,105300,14824130,6620,6600,6620,6600,15
|
|
20240926,105200,14725100,6620,6600,6620,6600,280
|
|
20240926,105100,12877060,6610,6610,6610,6610,200
|
|
20240926,105000,11555060,6620,6620,6620,6620,0
|
|
20240926,104900,11555060,6620,6620,6620,6620,0
|
|
20240926,104800,11555060,6620,6620,6620,6620,0
|
|
20240926,104700,11555060,6620,6620,6620,6620,0
|
|
20240926,104600,11555060,6620,6620,6620,6620,0
|
|
20240926,104500,11555060,6620,6620,6620,6620,0
|
|
20240926,104400,11555060,6620,6620,6620,6620,0
|
|
20240926,104300,11555060,6620,6620,6620,6620,1
|
|
20240926,104200,11548440,6590,6590,6590,6590,8
|
|
20240926,104100,11495720,6620,6600,6620,6590,185
|
|
20240926,104000,10276330,6620,6600,6620,6600,7
|
|
20240926,103900,10230080,6620,6620,6620,6620,1
|
|
20240926,103800,10223460,6610,6610,6610,6610,70
|
|
20240926,103700,9760760,6620,6620,6620,6620,436
|
|
20240926,103600,6874440,6620,6620,6620,6620,0
|
|
20240926,103500,6874440,6620,6620,6620,6620,3
|
|
20240926,103400,6854580,6630,6620,6630,6620,7
|
|
20240926,103300,6808230,6620,6620,6620,6620,100
|
|
20240926,103200,6146230,6620,6620,6620,6620,0
|
|
20240926,103100,6146230,6620,6620,6620,6620,0
|
|
20240926,103000,6146230,6620,6620,6620,6620,35
|
|
20240926,102900,5914530,6620,6620,6620,6620,0
|
|
20240926,102800,5914530,6620,6620,6620,6620,0
|
|
20240926,102700,5914530,6620,6620,6620,6620,0
|
|
20240926,102600,5914530,6620,6620,6620,6620,0
|
|
20240926,102500,5914530,6620,6620,6620,6620,0
|
|
20240926,102400,5914530,6620,6620,6620,6620,0
|
|
20240926,102300,5914530,6620,6620,6620,6620,1
|
|
20240926,102200,5907910,6610,6610,6610,6610,0
|
|
20240926,102100,5907910,6610,6610,6610,6610,0
|
|
20240926,102000,5907910,6610,6610,6610,6610,0
|
|
20240926,101900,5907910,6610,6610,6610,6610,10
|
|
20240926,101800,5841810,6620,6620,6620,6620,0
|
|
20240926,101700,5841810,6620,6620,6620,6620,0
|
|
20240926,101600,5841810,6620,6620,6620,6620,0
|
|
20240926,101500,5841810,6620,6620,6620,6620,0
|
|
20240926,101400,5841810,6620,6620,6620,6620,0
|
|
20240926,101300,5841810,6620,6620,6620,6620,0
|
|
20240926,101200,5841810,6620,6620,6620,6620,0
|
|
20240926,101100,5841810,6620,6620,6620,6620,0
|
|
20240926,101000,5841810,6620,6620,6620,6620,0
|
|
20240926,100900,5841810,6620,6620,6620,6620,0
|
|
20240926,100800,5841810,6620,6620,6620,6620,0
|
|
20240926,100700,5841810,6620,6620,6620,6620,0
|
|
20240926,100600,5841810,6620,6610,6620,6610,2
|
|
20240926,100500,5828580,6620,6620,6620,6620,0
|
|
20240926,100400,5828580,6620,6620,6620,6620,1
|
|
20240926,100300,5821960,6630,6630,6630,6630,0
|
|
20240926,100200,5821960,6630,6630,6630,6630,0
|
|
20240926,100100,5821960,6630,6630,6630,6630,0
|
|
20240926,100000,5821960,6630,6630,6630,6630,0
|
|
20240926,095900,5821960,6630,6630,6630,6630,0
|
|
20240926,095800,5821960,6630,6630,6630,6630,0
|
|
20240926,095700,5821960,6630,6630,6630,6630,0
|
|
20240926,095600,5821960,6630,6630,6630,6630,0
|
|
20240926,095500,5821960,6630,6630,6630,6630,0
|
|
20240926,095400,5821960,6630,6630,6630,6630,0
|
|
20240926,095300,5821960,6630,6630,6630,6630,0
|
|
20240926,095200,5821960,6630,6630,6630,6630,0
|
|
20240926,095100,5821960,6630,6630,6630,6630,0
|
|
20240926,095000,5821960,6630,6630,6630,6630,0
|
|
20240926,094900,5821960,6630,6630,6630,6630,1
|
|
20240926,094800,5815330,6620,6620,6620,6620,63
|
|
20240926,094700,5398270,6620,6590,6620,6590,2
|
|
20240926,094600,5385060,6620,6590,6620,6590,2
|
|
20240926,094500,5371850,6620,6620,6620,6620,58
|
|
20240926,094400,4987890,6620,6620,6620,6620,37
|
|
20240926,094300,4742950,6620,6620,6620,6620,0
|
|
20240926,094200,4742950,6620,6620,6620,6620,1
|
|
20240926,094100,4736330,6620,6620,6620,6620,0
|
|
20240926,094000,4736330,6620,6620,6620,6620,14
|
|
20240926,093900,4643650,6620,6620,6620,6620,1
|
|
20240926,093800,4637030,6620,6620,6620,6620,23
|
|
20240926,093700,4484770,6620,6620,6620,6620,0
|
|
20240926,093600,4484770,6620,6620,6620,6620,2
|
|
20240926,093500,4471530,6620,6620,6620,6620,0
|
|
20240926,093400,4471530,6620,6620,6620,6620,5
|
|
20240926,093300,4438430,6620,6610,6620,6610,34
|
|
20240926,093200,4213550,6610,6610,6610,6610,10
|
|
20240926,093100,4147450,6620,6620,6620,6620,0
|
|
20240926,093000,4147450,6620,6620,6620,6620,0
|
|
20240926,092900,4147450,6620,6620,6620,6620,0
|
|
20240926,092800,4147450,6620,6620,6620,6620,0
|
|
20240926,092700,4147450,6620,6620,6620,6620,0
|
|
20240926,092600,4147450,6620,6610,6620,6610,36
|
|
20240926,092500,3909480,6600,6600,6600,6600,0
|
|
20240926,092400,3909480,6600,6600,6600,6600,1
|
|
20240926,092300,3902880,6610,6610,6610,6610,0
|
|
20240926,092200,3902880,6610,6610,6610,6610,1
|
|
20240926,092100,3896270,6600,6570,6600,6570,27
|
|
20240926,092000,3718100,6600,6590,6600,6590,11
|
|
20240926,091900,3645600,6570,6570,6570,6570,3
|
|
20240926,091800,3625890,6590,6570,6590,6570,51
|
|
20240926,091700,3290800,6570,6570,6570,6570,2
|
|
20240926,091600,3277660,6590,6580,6590,6580,140
|
|
20240926,091500,2356310,6580,6580,6580,6580,0
|
|
20240926,091400,2356310,6580,6580,6580,6580,0
|
|
20240926,091300,2356310,6580,6580,6580,6580,0
|
|
20240926,091200,2356310,6580,6580,6580,6580,1
|
|
20240926,091100,2349730,6580,6580,6580,6580,0
|
|
20240926,091000,2349730,6580,6580,6580,6580,0
|
|
20240926,090900,2349730,6580,6580,6580,6580,56
|
|
20240926,090800,1981250,6570,6570,6570,6570,0
|
|
20240926,090700,1981250,6570,6570,6570,6570,1
|
|
20240926,090600,1974680,6570,6570,6570,6570,0
|
|
20240926,090500,1974680,6570,6570,6570,6570,9
|
|
20240926,090400,1915550,6570,6570,6570,6570,0
|
|
20240926,090300,1915550,6570,6570,6570,6570,0
|
|
20240926,090200,1915550,6570,6570,6570,6570,0
|
|
20240926,090100,1915550,6570,6570,6570,6570,0
|
|
20240926,090000,1915550,6570,6560,6570,6560,292
|