667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,200400,444679180,6560,6560,6560,6560,3658
|
|
20240927,200300,444679180,6560,6560,6560,6560,0
|
|
20240927,200200,444679180,6560,6560,6560,6560,0
|
|
20240927,200100,444679180,6560,6560,6560,6560,0
|
|
20240927,200000,444679180,6560,6560,6560,6560,0
|
|
20240927,195900,444679180,6560,6560,6560,6560,0
|
|
20240927,195800,444679180,6560,6560,6560,6560,0
|
|
20240927,195700,444679180,6560,6560,6560,6560,0
|
|
20240927,195600,444679180,6560,6560,6560,6560,0
|
|
20240927,195500,444679180,6560,6560,6560,6560,0
|
|
20240927,195400,444679180,6560,6560,6560,6560,0
|
|
20240927,195300,444679180,6560,6560,6560,6560,0
|
|
20240927,195200,444679180,6560,6560,6560,6560,0
|
|
20240927,195100,444679180,6560,6560,6560,6560,0
|
|
20240927,195000,444679180,6560,6560,6560,6560,0
|
|
20240927,194900,444679180,6560,6560,6560,6560,0
|
|
20240927,194800,444679180,6560,6560,6560,6560,0
|
|
20240927,194700,444679180,6560,6560,6560,6560,0
|
|
20240927,194600,444679180,6560,6560,6560,6560,0
|
|
20240927,194500,444679180,6560,6560,6560,6560,0
|
|
20240927,194400,444679180,6560,6560,6560,6560,0
|
|
20240927,194300,444679180,6560,6560,6560,6560,0
|
|
20240927,194200,444679180,6560,6560,6560,6560,0
|
|
20240927,194100,444679180,6560,6560,6560,6560,0
|
|
20240927,194000,444679180,6560,6560,6560,6560,0
|
|
20240927,193900,444679180,6560,6560,6560,6560,0
|
|
20240927,193800,444679180,6560,6560,6560,6560,0
|
|
20240927,193700,444679180,6560,6560,6560,6560,0
|
|
20240927,193600,444679180,6560,6560,6560,6560,0
|
|
20240927,193500,444679180,6560,6560,6560,6560,0
|
|
20240927,193400,444679180,6560,6560,6560,6560,3658
|
|
20240927,193300,444679180,6560,6560,6560,6560,0
|
|
20240927,193200,444679180,6560,6560,6560,6560,0
|
|
20240927,193100,444679180,6560,6560,6560,6560,0
|
|
20240927,193000,444679180,6560,6560,6560,6560,0
|
|
20240927,192900,444679180,6560,6560,6560,6560,0
|
|
20240927,192800,444679180,6560,6560,6560,6560,0
|
|
20240927,192700,444679180,6560,6560,6560,6560,0
|
|
20240927,192600,444679180,6560,6560,6560,6560,0
|
|
20240927,192500,444679180,6560,6560,6560,6560,0
|
|
20240927,192400,444679180,6560,6560,6560,6560,0
|
|
20240927,192300,444679180,6560,6560,6560,6560,0
|
|
20240927,192200,444679180,6560,6560,6560,6560,0
|
|
20240927,192100,444679180,6560,6560,6560,6560,0
|
|
20240927,192000,444679180,6560,6560,6560,6560,0
|
|
20240927,191900,444679180,6560,6560,6560,6560,0
|
|
20240927,191800,444679180,6560,6560,6560,6560,0
|
|
20240927,191700,444679180,6560,6560,6560,6560,0
|
|
20240927,191600,444679180,6560,6560,6560,6560,0
|
|
20240927,191500,444679180,6560,6560,6560,6560,0
|
|
20240927,191400,444679180,6560,6560,6560,6560,0
|
|
20240927,191300,444679180,6560,6560,6560,6560,0
|
|
20240927,191200,444679180,6560,6560,6560,6560,0
|
|
20240927,191100,444679180,6560,6560,6560,6560,0
|
|
20240927,191000,444679180,6560,6560,6560,6560,0
|
|
20240927,190900,444679180,6560,6560,6560,6560,0
|
|
20240927,190800,444679180,6560,6560,6560,6560,0
|
|
20240927,190700,444679180,6560,6560,6560,6560,0
|
|
20240927,190600,444679180,6560,6560,6560,6560,0
|
|
20240927,190500,444679180,6560,6560,6560,6560,0
|
|
20240927,190400,444679180,6560,6560,6560,6560,3658
|
|
20240927,190300,444679180,6560,6560,6560,6560,0
|
|
20240927,190200,444679180,6560,6560,6560,6560,0
|
|
20240927,190100,444679180,6560,6560,6560,6560,0
|
|
20240927,190000,444679180,6560,6560,6560,6560,0
|
|
20240927,185900,444679180,6560,6560,6560,6560,0
|
|
20240927,185800,444679180,6560,6560,6560,6560,0
|
|
20240927,185700,444679180,6560,6560,6560,6560,0
|
|
20240927,185600,444679180,6560,6560,6560,6560,0
|
|
20240927,185500,444679180,6560,6560,6560,6560,0
|
|
20240927,185400,444679180,6560,6560,6560,6560,0
|
|
20240927,185300,444679180,6560,6560,6560,6560,0
|
|
20240927,185200,444679180,6560,6560,6560,6560,0
|
|
20240927,185100,444679180,6560,6560,6560,6560,0
|
|
20240927,185000,444679180,6560,6560,6560,6560,0
|
|
20240927,184900,444679180,6560,6560,6560,6560,0
|
|
20240927,184800,444679180,6560,6560,6560,6560,0
|
|
20240927,184700,444679180,6560,6560,6560,6560,0
|
|
20240927,184600,444679180,6560,6560,6560,6560,0
|
|
20240927,184500,444679180,6560,6560,6560,6560,0
|
|
20240927,184400,444679180,6560,6560,6560,6560,0
|
|
20240927,184300,444679180,6560,6560,6560,6560,0
|
|
20240927,184200,444679180,6560,6560,6560,6560,0
|
|
20240927,184100,444679180,6560,6560,6560,6560,0
|
|
20240927,184000,444679180,6560,6560,6560,6560,0
|
|
20240927,183900,444679180,6560,6560,6560,6560,0
|
|
20240927,183800,444679180,6560,6560,6560,6560,0
|
|
20240927,183700,444679180,6560,6560,6560,6560,0
|
|
20240927,183600,444679180,6560,6560,6560,6560,0
|
|
20240927,183500,444679180,6560,6560,6560,6560,0
|
|
20240927,183400,444679180,6560,6560,6560,6560,3658
|
|
20240927,183300,444679180,6560,6560,6560,6560,0
|
|
20240927,183200,444679180,6560,6560,6560,6560,0
|
|
20240927,183100,444679180,6560,6560,6560,6560,0
|
|
20240927,183000,444679180,6560,6560,6560,6560,0
|
|
20240927,182900,444679180,6560,6560,6560,6560,0
|
|
20240927,182800,444679180,6560,6560,6560,6560,0
|
|
20240927,182700,444679180,6560,6560,6560,6560,0
|
|
20240927,182600,444679180,6560,6560,6560,6560,0
|
|
20240927,182500,444679180,6560,6560,6560,6560,0
|
|
20240927,182400,444679180,6560,6560,6560,6560,0
|
|
20240927,182300,444679180,6560,6560,6560,6560,0
|
|
20240927,182200,444679180,6560,6560,6560,6560,0
|
|
20240927,182100,444679180,6560,6560,6560,6560,0
|
|
20240927,182000,444679180,6560,6560,6560,6560,0
|
|
20240927,181900,444679180,6560,6560,6560,6560,0
|
|
20240927,181800,444679180,6560,6560,6560,6560,0
|
|
20240927,181700,444679180,6560,6560,6560,6560,0
|
|
20240927,181600,444679180,6560,6560,6560,6560,0
|
|
20240927,181500,444679180,6560,6560,6560,6560,0
|
|
20240927,181400,444679180,6560,6560,6560,6560,0
|
|
20240927,181300,444679180,6560,6560,6560,6560,0
|
|
20240927,181200,444679180,6560,6560,6560,6560,0
|
|
20240927,181100,444679180,6560,6560,6560,6560,0
|
|
20240927,181000,444679180,6560,6560,6560,6560,0
|
|
20240927,180900,444679180,6560,6560,6560,6560,0
|
|
20240927,180800,444679180,6560,6560,6560,6560,0
|
|
20240927,180700,444679180,6560,6560,6560,6560,0
|
|
20240927,180600,444679180,6560,6560,6560,6560,0
|
|
20240927,180500,444679180,6560,6560,6560,6560,0
|
|
20240927,180400,444679180,6560,6560,6560,6560,3658
|
|
20240927,180300,444679180,6560,6560,6560,6560,0
|
|
20240927,180200,444679180,6560,6560,6560,6560,0
|
|
20240927,180100,444679180,6560,6560,6560,6560,0
|
|
20240927,180000,444679180,6560,6560,6560,6560,0
|
|
20240927,175900,444679180,6560,6560,6560,6560,0
|
|
20240927,175800,444679180,6560,6560,6560,6560,0
|
|
20240927,175700,444679180,6560,6560,6560,6560,0
|
|
20240927,175600,444679180,6560,6560,6560,6560,0
|
|
20240927,175500,444679180,6560,6560,6560,6560,0
|
|
20240927,175400,444679180,6560,6560,6560,6560,0
|
|
20240927,175300,444679180,6560,6560,6560,6560,0
|
|
20240927,175200,444679180,6560,6560,6560,6560,0
|
|
20240927,175100,444679180,6560,6560,6560,6560,0
|
|
20240927,175000,444679180,6560,6560,6560,6560,0
|
|
20240927,174900,444679180,6560,6560,6560,6560,0
|
|
20240927,174800,444679180,6560,6560,6560,6560,0
|
|
20240927,174700,444679180,6560,6560,6560,6560,0
|
|
20240927,174600,444679180,6560,6560,6560,6560,0
|
|
20240927,174500,444679180,6560,6560,6560,6560,0
|
|
20240927,174400,444679180,6560,6560,6560,6560,0
|
|
20240927,174300,444679180,6560,6560,6560,6560,0
|
|
20240927,174200,444679180,6560,6560,6560,6560,0
|
|
20240927,174100,444679180,6560,6560,6560,6560,0
|
|
20240927,174000,444679180,6560,6560,6560,6560,0
|
|
20240927,173900,444679180,6560,6560,6560,6560,0
|
|
20240927,173800,444679180,6560,6560,6560,6560,0
|
|
20240927,173700,444679180,6560,6560,6560,6560,0
|
|
20240927,173600,444679180,6560,6560,6560,6560,0
|
|
20240927,173500,444679180,6560,6560,6560,6560,0
|
|
20240927,173400,444679180,6560,6560,6560,6560,3658
|
|
20240927,173300,444679180,6560,6560,6560,6560,0
|
|
20240927,173200,444679180,6560,6560,6560,6560,0
|
|
20240927,173100,444679180,6560,6560,6560,6560,0
|
|
20240927,173000,444679180,6560,6560,6560,6560,0
|
|
20240927,172900,444679180,6560,6560,6560,6560,0
|
|
20240927,172800,444679180,6560,6560,6560,6560,0
|
|
20240927,172700,444679180,6560,6560,6560,6560,0
|
|
20240927,172600,444679180,6560,6560,6560,6560,0
|
|
20240927,172500,444679180,6560,6560,6560,6560,0
|
|
20240927,172400,444679180,6560,6560,6560,6560,0
|
|
20240927,172300,444679180,6560,6560,6560,6560,0
|
|
20240927,172200,444679180,6560,6560,6560,6560,0
|
|
20240927,172100,444679180,6560,6560,6560,6560,0
|
|
20240927,172000,444679180,6560,6560,6560,6560,0
|
|
20240927,171900,444679180,6560,6560,6560,6560,0
|
|
20240927,171800,444679180,6560,6560,6560,6560,0
|
|
20240927,171700,444679180,6560,6560,6560,6560,0
|
|
20240927,171600,444679180,6560,6560,6560,6560,0
|
|
20240927,171500,444679180,6560,6560,6560,6560,0
|
|
20240927,171400,444679180,6560,6560,6560,6560,0
|
|
20240927,171300,444679180,6560,6560,6560,6560,0
|
|
20240927,171200,444679180,6560,6560,6560,6560,0
|
|
20240927,171100,444679180,6560,6560,6560,6560,0
|
|
20240927,171000,444679180,6560,6560,6560,6560,0
|
|
20240927,170900,444679180,6560,6560,6560,6560,0
|
|
20240927,170800,444679180,6560,6560,6560,6560,0
|
|
20240927,170700,444679180,6560,6560,6560,6560,0
|
|
20240927,170600,444679180,6560,6560,6560,6560,0
|
|
20240927,170500,444679180,6560,6560,6560,6560,0
|
|
20240927,170400,444679180,6560,6560,6560,6560,3658
|
|
20240927,170300,444679180,6560,6560,6560,6560,0
|
|
20240927,170200,444679180,6560,6560,6560,6560,0
|
|
20240927,170100,444679180,6560,6560,6560,6560,0
|
|
20240927,170000,444679180,6560,6560,6560,6560,0
|
|
20240927,165900,444679180,6560,6560,6560,6560,0
|
|
20240927,165800,444679180,6560,6560,6560,6560,0
|
|
20240927,165700,444679180,6560,6560,6560,6560,0
|
|
20240927,165600,444679180,6560,6560,6560,6560,0
|
|
20240927,165500,444679180,6560,6560,6560,6560,0
|
|
20240927,165400,444679180,6560,6560,6560,6560,0
|
|
20240927,165300,444679180,6560,6560,6560,6560,0
|
|
20240927,165200,444679180,6560,6560,6560,6560,0
|
|
20240927,165100,444679180,6560,6560,6560,6560,0
|
|
20240927,165000,444679180,6560,6560,6560,6560,0
|
|
20240927,164900,444679180,6560,6560,6560,6560,0
|
|
20240927,164800,444679180,6560,6560,6560,6560,0
|
|
20240927,164700,444679180,6560,6560,6560,6560,0
|
|
20240927,164600,444679180,6560,6560,6560,6560,0
|
|
20240927,164500,444679180,6560,6560,6560,6560,0
|
|
20240927,164400,444679180,6560,6560,6560,6560,0
|
|
20240927,164300,444679180,6560,6560,6560,6560,0
|
|
20240927,164200,444679180,6560,6560,6560,6560,0
|
|
20240927,164100,444679180,6560,6560,6560,6560,0
|
|
20240927,164000,444679180,6560,6560,6560,6560,0
|
|
20240927,163900,444679180,6560,6560,6560,6560,0
|
|
20240927,163800,444679180,6560,6560,6560,6560,0
|
|
20240927,163700,444679180,6560,6560,6560,6560,0
|
|
20240927,163600,444679180,6560,6560,6560,6560,0
|
|
20240927,163500,444679180,6560,6560,6560,6560,0
|
|
20240927,163400,444679180,6560,6560,6560,6560,3658
|
|
20240927,163300,444679180,6560,6560,6560,6560,0
|
|
20240927,163200,444679180,6560,6560,6560,6560,0
|
|
20240927,163100,444679180,6560,6560,6560,6560,0
|
|
20240927,163000,444679180,6560,6560,6560,6560,0
|
|
20240927,162900,444679180,6560,6560,6560,6560,0
|
|
20240927,162800,444679180,6560,6560,6560,6560,0
|
|
20240927,162700,444679180,6560,6560,6560,6560,0
|
|
20240927,162600,444679180,6560,6560,6560,6560,0
|
|
20240927,162500,444679180,6560,6560,6560,6560,0
|
|
20240927,162400,444679180,6560,6560,6560,6560,0
|
|
20240927,162300,444679180,6560,6560,6560,6560,0
|
|
20240927,162200,444679180,6560,6560,6560,6560,0
|
|
20240927,162100,444679180,6560,6560,6560,6560,0
|
|
20240927,162000,444679180,6560,6560,6560,6560,0
|
|
20240927,161900,444679180,6560,6560,6560,6560,0
|
|
20240927,161800,444679180,6560,6560,6560,6560,0
|
|
20240927,161700,444679180,6560,6560,6560,6560,0
|
|
20240927,161600,444679180,6560,6560,6560,6560,0
|
|
20240927,161500,444679180,6560,6560,6560,6560,0
|
|
20240927,161400,444679180,6560,6560,6560,6560,0
|
|
20240927,161300,444679180,6560,6560,6560,6560,0
|
|
20240927,161200,444679180,6560,6560,6560,6560,0
|
|
20240927,161100,444679180,6560,6560,6560,6560,0
|
|
20240927,161000,444679180,6560,6560,6560,6560,0
|
|
20240927,160900,444679180,6560,6560,6560,6560,0
|
|
20240927,160800,444679180,6560,6560,6560,6560,0
|
|
20240927,160700,444679180,6560,6560,6560,6560,0
|
|
20240927,160600,444679180,6560,6560,6560,6560,0
|
|
20240927,160500,444679180,6560,6560,6560,6560,0
|
|
20240927,160400,444679180,6560,6560,6560,6560,3658
|
|
20240927,160300,444679180,6560,6560,6560,6560,0
|
|
20240927,160200,444679180,6560,6560,6560,6560,0
|
|
20240927,160100,444679180,6560,6560,6560,6560,0
|
|
20240927,160000,444679180,6560,6560,6560,6560,0
|
|
20240927,155900,444679180,6560,6560,6560,6560,0
|
|
20240927,155800,444679180,6560,6560,6560,6560,0
|
|
20240927,155700,444679180,6560,6560,6560,6560,0
|
|
20240927,155600,444679180,6560,6560,6560,6560,0
|
|
20240927,155500,444679180,6560,6560,6560,6560,0
|
|
20240927,155400,444679180,6560,6560,6560,6560,0
|
|
20240927,155300,444679180,6560,6560,6560,6560,0
|
|
20240927,155200,444679180,6560,6560,6560,6560,0
|
|
20240927,155100,444679180,6560,6560,6560,6560,0
|
|
20240927,155000,444679180,6560,6560,6560,6560,0
|
|
20240927,154900,444679180,6560,6560,6560,6560,0
|
|
20240927,154800,444679180,6560,6560,6560,6560,0
|
|
20240927,154700,444679180,6560,6560,6560,6560,0
|
|
20240927,154600,444679180,6560,6560,6560,6560,0
|
|
20240927,154500,444679180,6560,6560,6560,6560,0
|
|
20240927,154400,444679180,6560,6560,6560,6560,0
|
|
20240927,154300,444679180,6560,6560,6560,6560,0
|
|
20240927,154200,444679180,6560,6560,6560,6560,0
|
|
20240927,154100,444679180,6560,6560,6560,6560,0
|
|
20240927,154000,444679180,6560,6560,6560,6560,0
|
|
20240927,153900,444679180,6560,6560,6560,6560,0
|
|
20240927,153800,444679180,6560,6560,6560,6560,0
|
|
20240927,153700,444679180,6560,6560,6560,6560,0
|
|
20240927,153600,444679180,6560,6560,6560,6560,0
|
|
20240927,153500,444679180,6560,6560,6560,6560,0
|
|
20240927,153400,444679180,6560,6560,6560,6560,3658
|
|
20240927,153300,444679180,6560,6560,6560,6560,0
|
|
20240927,153200,444679180,6560,6560,6560,6560,0
|
|
20240927,153100,444679180,6560,6560,6560,6560,0
|
|
20240927,153000,444679180,6560,6560,6560,6560,3658
|
|
20240927,152900,420682700,6580,6580,6580,6580,0
|
|
20240927,152800,420682700,6580,6580,6580,6580,0
|
|
20240927,152700,420682700,6580,6580,6580,6580,0
|
|
20240927,152600,420682700,6580,6580,6580,6580,0
|
|
20240927,152500,420682700,6580,6580,6580,6580,0
|
|
20240927,152400,420682700,6580,6580,6580,6580,0
|
|
20240927,152300,420682700,6580,6580,6580,6580,0
|
|
20240927,152200,420682700,6580,6580,6580,6580,0
|
|
20240927,152100,420682700,6580,6580,6580,6580,0
|
|
20240927,152000,420682700,6580,6580,6580,6580,0
|
|
20240927,151900,420682700,6580,6590,6590,6580,83
|
|
20240927,151800,420135820,6640,6640,6640,6640,0
|
|
20240927,151700,420135820,6640,6640,6640,6640,0
|
|
20240927,151600,420135820,6640,6640,6640,6640,0
|
|
20240927,151500,420135820,6640,6640,6640,6640,0
|
|
20240927,151400,420135820,6640,6640,6640,6640,0
|
|
20240927,151300,420135820,6640,6640,6640,6640,0
|
|
20240927,151200,420135820,6640,6640,6640,6640,20
|
|
20240927,151100,420003020,6640,6640,6640,6640,20
|
|
20240927,151000,419870220,6640,6570,6640,6560,354
|
|
20240927,150900,417536420,6600,6600,6600,6600,0
|
|
20240927,150800,417536420,6600,6600,6600,6600,0
|
|
20240927,150700,417536420,6600,6600,6600,6600,0
|
|
20240927,150600,417536420,6600,6600,6600,6600,0
|
|
20240927,150500,417536420,6600,6600,6600,6600,0
|
|
20240927,150400,417536420,6600,6600,6600,6600,0
|
|
20240927,150300,417536420,6600,6600,6600,6600,1
|
|
20240927,150200,417529820,6560,6570,6570,6560,3059
|
|
20240927,150100,397458890,6600,6600,6600,6600,1
|
|
20240927,150000,397452290,6560,6560,6560,6560,0
|
|
20240927,145900,397452290,6560,6590,6600,6560,2038
|
|
20240927,145800,384061630,6580,6580,6580,6580,0
|
|
20240927,145700,384061630,6580,6580,6580,6580,0
|
|
20240927,145600,384061630,6580,6580,6580,6580,0
|
|
20240927,145500,384061630,6580,6580,6580,6580,0
|
|
20240927,145400,384061630,6580,6580,6580,6580,0
|
|
20240927,145300,384061630,6580,6580,6580,6580,0
|
|
20240927,145200,384061630,6580,6580,6580,6580,304
|
|
20240927,145100,382061310,6590,6590,6590,6590,2
|
|
20240927,145000,382048130,6570,6570,6570,6570,0
|
|
20240927,144900,382048130,6570,6570,6570,6570,0
|
|
20240927,144800,382048130,6570,6570,6570,6570,15
|
|
20240927,144700,381949580,6570,6590,6590,6570,514
|
|
20240927,144600,378568930,6600,6600,6600,6600,11
|
|
20240927,144500,378496330,6600,6600,6600,6590,49
|
|
20240927,144400,378173320,6600,6600,6600,6600,0
|
|
20240927,144300,378173320,6600,6600,6600,6600,0
|
|
20240927,144200,378173320,6600,6600,6600,6600,0
|
|
20240927,144100,378173320,6600,6600,6600,6600,0
|
|
20240927,144000,378173320,6600,6600,6600,6600,0
|
|
20240927,143900,378173320,6600,6600,6600,6600,0
|
|
20240927,143800,378173320,6600,6600,6600,6600,0
|
|
20240927,143700,378173320,6600,6600,6600,6600,2
|
|
20240927,143600,378160120,6580,6580,6580,6580,0
|
|
20240927,143500,378160120,6580,6580,6580,6580,0
|
|
20240927,143400,378160120,6580,6580,6580,6580,0
|
|
20240927,143300,378160120,6580,6580,6580,6580,0
|
|
20240927,143200,378160120,6580,6600,6600,6580,107
|
|
20240927,143100,377456040,6580,6580,6580,6580,0
|
|
20240927,143000,377456040,6580,6580,6580,6580,0
|
|
20240927,142900,377456040,6580,6580,6580,6580,0
|
|
20240927,142800,377456040,6580,6580,6580,6580,118
|
|
20240927,142700,376679600,6600,6600,6600,6600,1
|
|
20240927,142600,376673000,6600,6600,6600,6600,1
|
|
20240927,142500,376666400,6580,6580,6580,6580,151
|
|
20240927,142400,375672820,6580,6580,6580,6580,12
|
|
20240927,142300,375593860,6570,6580,6600,6570,1234
|
|
20240927,142200,367478420,6600,6600,6600,6600,0
|
|
20240927,142100,367478420,6600,6600,6600,6600,0
|
|
20240927,142000,367478420,6600,6600,6600,6600,4
|
|
20240927,141900,367452020,6620,6620,6620,6620,0
|
|
20240927,141800,367452020,6620,6620,6620,6620,0
|
|
20240927,141700,367452020,6620,6620,6620,6620,0
|
|
20240927,141600,367452020,6620,6620,6620,6620,0
|
|
20240927,141500,367452020,6620,6620,6620,6620,0
|
|
20240927,141400,367452020,6620,6620,6620,6620,0
|
|
20240927,141300,367452020,6620,6620,6620,6620,0
|
|
20240927,141200,367452020,6620,6620,6620,6620,1
|
|
20240927,141100,367445400,6580,6580,6580,6580,0
|
|
20240927,141000,367445400,6580,6580,6580,6580,0
|
|
20240927,140900,367445400,6580,6590,6590,6580,795
|
|
20240927,140800,362211300,6620,6620,6620,6620,1
|
|
20240927,140700,362204680,6620,6590,6620,6590,101
|
|
20240927,140600,361539060,6620,6620,6620,6620,2
|
|
20240927,140500,361525820,6590,6590,6590,6590,0
|
|
20240927,140400,361525820,6590,6590,6590,6590,0
|
|
20240927,140300,361525820,6590,6600,6600,6590,1863
|
|
20240927,140200,349237970,6620,6620,6620,6620,0
|
|
20240927,140100,349237970,6620,6620,6620,6620,0
|
|
20240927,140000,349237970,6620,6620,6620,6620,0
|
|
20240927,135900,349237970,6620,6620,6620,6620,0
|
|
20240927,135800,349237970,6620,6600,6620,6600,233
|
|
20240927,135700,347700150,6600,6620,6620,6600,1273
|
|
20240927,135600,339297230,6620,6620,6620,6620,0
|
|
20240927,135500,339297230,6620,6620,6620,6620,0
|
|
20240927,135400,339297230,6620,6620,6620,6620,0
|
|
20240927,135300,339297230,6620,6620,6620,6620,200
|
|
20240927,135200,337973230,6620,6620,6620,6620,0
|
|
20240927,135100,337973230,6620,6620,6620,6620,0
|
|
20240927,135000,337973230,6620,6620,6620,6620,0
|
|
20240927,134900,337973230,6620,6620,6620,6620,0
|
|
20240927,134800,337973230,6620,6610,6620,6610,355
|
|
20240927,134700,335624610,6610,6610,6610,6610,16
|
|
20240927,134600,335518850,6610,6610,6610,6610,64
|
|
20240927,134500,335095810,6610,6610,6610,6610,19
|
|
20240927,134400,334970220,6610,6610,6610,6610,53
|
|
20240927,134300,334619890,6620,6620,6620,6620,0
|
|
20240927,134200,334619890,6620,6620,6620,6620,0
|
|
20240927,134100,334619890,6620,6620,6620,6620,0
|
|
20240927,134000,334619890,6620,6620,6620,6620,0
|
|
20240927,133900,334619890,6620,6620,6620,6620,0
|
|
20240927,133800,334619890,6620,6620,6620,6620,0
|
|
20240927,133700,334619890,6620,6620,6620,6620,0
|
|
20240927,133600,334619890,6620,6620,6620,6620,0
|
|
20240927,133500,334619890,6620,6620,6620,6620,0
|
|
20240927,133400,334619890,6620,6620,6620,6620,0
|
|
20240927,133300,334619890,6620,6620,6620,6620,0
|
|
20240927,133200,334619890,6620,6620,6620,6620,0
|
|
20240927,133100,334619890,6620,6620,6620,6620,1
|
|
20240927,133000,334613270,6620,6620,6620,6610,3
|
|
20240927,132900,334593420,6620,6620,6620,6620,1
|
|
20240927,132800,334586800,6610,6620,6620,6610,810
|
|
20240927,132700,329232490,6620,6620,6620,6620,0
|
|
20240927,132600,329232490,6620,6620,6620,6620,1
|
|
20240927,132500,329225870,6660,6660,6660,6660,0
|
|
20240927,132400,329225870,6660,6660,6660,6660,0
|
|
20240927,132300,329225870,6660,6660,6660,6660,500
|
|
20240927,132200,325895870,6660,6660,6660,6660,0
|
|
20240927,132100,325895870,6660,6660,6660,6660,1
|
|
20240927,132000,325889210,6660,6620,6660,6620,121
|
|
20240927,131900,325088150,6620,6620,6620,6620,100
|
|
20240927,131800,324426150,6620,6620,6620,6620,780
|
|
20240927,131700,319262550,6620,6620,6620,6620,0
|
|
20240927,131600,319262550,6620,6620,6620,6620,0
|
|
20240927,131500,319262550,6620,6620,6620,6620,0
|
|
20240927,131400,319262550,6620,6620,6620,6620,0
|
|
20240927,131300,319262550,6620,6620,6620,6620,0
|
|
20240927,131200,319262550,6620,6620,6620,6620,0
|
|
20240927,131100,319262550,6620,6620,6620,6620,0
|
|
20240927,131000,319262550,6620,6620,6620,6620,0
|
|
20240927,130900,319262550,6620,6620,6620,6620,0
|
|
20240927,130800,319262550,6620,6630,6630,6620,94
|
|
20240927,130700,318640180,6660,6660,6660,6660,0
|
|
20240927,130600,318640180,6660,6660,6660,6660,0
|
|
20240927,130500,318640180,6660,6660,6660,6660,0
|
|
20240927,130400,318640180,6660,6660,6660,6660,0
|
|
20240927,130300,318640180,6660,6660,6660,6660,0
|
|
20240927,130200,318640180,6660,6660,6660,6660,0
|
|
20240927,130100,318640180,6660,6660,6660,6660,0
|
|
20240927,130000,318640180,6660,6650,6660,6610,32
|
|
20240927,125900,318427740,6650,6650,6650,6650,33
|
|
20240927,125800,318208290,6600,6600,6600,6600,0
|
|
20240927,125700,318208290,6600,6600,6600,6600,0
|
|
20240927,125600,318208290,6600,6600,6600,6600,0
|
|
20240927,125500,318208290,6600,6600,6600,6600,0
|
|
20240927,125400,318208290,6600,6600,6600,6600,0
|
|
20240927,125300,318208290,6600,6600,6600,6600,0
|
|
20240927,125200,318208290,6600,6600,6600,6600,0
|
|
20240927,125100,318208290,6600,6600,6600,6600,0
|
|
20240927,125000,318208290,6600,6600,6600,6600,0
|
|
20240927,124900,318208290,6600,6610,6610,6600,1517
|
|
20240927,124800,308192610,6620,6620,6620,6620,0
|
|
20240927,124700,308192610,6620,6620,6620,6620,0
|
|
20240927,124600,308192610,6620,6620,6620,6620,0
|
|
20240927,124500,308192610,6620,6620,6620,6620,0
|
|
20240927,124400,308192610,6620,6620,6620,6620,0
|
|
20240927,124300,308192610,6620,6620,6620,6620,0
|
|
20240927,124200,308192610,6620,6670,6670,6620,90
|
|
20240927,124100,307595810,6670,6670,6670,6670,0
|
|
20240927,124000,307595810,6670,6670,6670,6670,0
|
|
20240927,123900,307595810,6670,6660,6670,6660,1410
|
|
20240927,123800,298192010,6630,6630,6630,6630,90
|
|
20240927,123700,297595310,6630,6630,6630,6630,0
|
|
20240927,123600,297595310,6630,6630,6630,6630,0
|
|
20240927,123500,297595310,6630,6630,6630,6630,0
|
|
20240927,123400,297595310,6630,6630,6630,6630,50
|
|
20240927,123300,297263810,6630,6630,6630,6630,0
|
|
20240927,123200,297263810,6630,6630,6630,6630,0
|
|
20240927,123100,297263810,6630,6630,6630,6630,80
|
|
20240927,123000,296733410,6620,6620,6620,6620,0
|
|
20240927,122900,296733410,6620,6620,6620,6620,0
|
|
20240927,122800,296733410,6620,6620,6620,6620,70
|
|
20240927,122700,296270010,6600,6600,6600,6600,0
|
|
20240927,122600,296270010,6600,6600,6600,6600,0
|
|
20240927,122500,296270010,6600,6600,6600,6600,4955
|
|
20240927,122400,263567010,6600,6600,6600,6600,0
|
|
20240927,122300,263567010,6600,6600,6600,6600,45
|
|
20240927,122200,263270010,6590,6590,6590,6590,204
|
|
20240927,122100,261925650,6620,6610,6620,6600,5036
|
|
20240927,122000,228685520,6630,6630,6630,6630,0
|
|
20240927,121900,228685520,6630,6630,6630,6630,449
|
|
20240927,121800,225708650,6600,6650,6650,6600,5000
|
|
20240927,121700,192651350,6680,6750,6750,6640,5118
|
|
20240927,121600,158544450,6710,6710,6710,6710,95
|
|
20240927,121500,157907000,6750,6750,6750,6750,0
|
|
20240927,121400,157907000,6750,6750,6750,6750,0
|
|
20240927,121300,157907000,6750,6750,6750,6750,0
|
|
20240927,121200,157907000,6750,6750,6750,6750,0
|
|
20240927,121100,157907000,6750,6750,6750,6750,0
|
|
20240927,121000,157907000,6750,6750,6750,6750,0
|
|
20240927,120900,157907000,6750,6750,6750,6750,0
|
|
20240927,120800,157907000,6750,6750,6750,6750,0
|
|
20240927,120700,157907000,6750,6750,6750,6750,0
|
|
20240927,120600,157907000,6750,6750,6750,6750,0
|
|
20240927,120500,157907000,6750,6750,6750,6750,0
|
|
20240927,120400,157907000,6750,6750,6750,6750,0
|
|
20240927,120300,157907000,6750,6750,6750,6750,0
|
|
20240927,120200,157907000,6750,6750,6750,6750,0
|
|
20240927,120100,157907000,6750,6750,6750,6750,0
|
|
20240927,120000,157907000,6750,6750,6750,6750,0
|
|
20240927,115900,157907000,6750,6750,6750,6750,0
|
|
20240927,115800,157907000,6750,6750,6750,6750,0
|
|
20240927,115700,157907000,6750,6750,6750,6750,0
|
|
20240927,115600,157907000,6750,6750,6750,6750,0
|
|
20240927,115500,157907000,6750,6750,6750,6750,0
|
|
20240927,115400,157907000,6750,6750,6750,6750,0
|
|
20240927,115300,157907000,6750,6750,6750,6750,0
|
|
20240927,115200,157907000,6750,6750,6750,6750,60
|
|
20240927,115100,157502000,6710,6710,6710,6710,0
|
|
20240927,115000,157502000,6710,6710,6710,6710,0
|
|
20240927,114900,157502000,6710,6710,6710,6710,200
|
|
20240927,114800,156160000,6710,6710,6710,6710,0
|
|
20240927,114700,156160000,6710,6710,6710,6710,0
|
|
20240927,114600,156160000,6710,6710,6710,6710,0
|
|
20240927,114500,156160000,6710,6710,6710,6710,0
|
|
20240927,114400,156160000,6710,6710,6710,6710,0
|
|
20240927,114300,156160000,6710,6710,6710,6710,0
|
|
20240927,114200,156160000,6710,6710,6710,6710,0
|
|
20240927,114100,156160000,6710,6710,6710,6710,0
|
|
20240927,114000,156160000,6710,6710,6710,6710,0
|
|
20240927,113900,156160000,6710,6710,6710,6710,0
|
|
20240927,113800,156160000,6710,6720,6720,6710,448
|
|
20240927,113700,153153710,6720,6720,6720,6720,400
|
|
20240927,113600,150465710,6750,6750,6750,6750,0
|
|
20240927,113500,150465710,6750,6750,6750,6750,0
|
|
20240927,113400,150465710,6750,6750,6750,6750,0
|
|
20240927,113300,150465710,6750,6750,6750,6750,0
|
|
20240927,113200,150465710,6750,6750,6750,6750,0
|
|
20240927,113100,150465710,6750,6750,6750,6750,0
|
|
20240927,113000,150465710,6750,6750,6750,6750,0
|
|
20240927,112900,150465710,6750,6750,6750,6750,0
|
|
20240927,112800,150465710,6750,6750,6750,6750,0
|
|
20240927,112700,150465710,6750,6750,6750,6750,0
|
|
20240927,112600,150465710,6750,6750,6750,6750,0
|
|
20240927,112500,150465710,6750,6750,6750,6750,0
|
|
20240927,112400,150465710,6750,6750,6750,6750,0
|
|
20240927,112300,150465710,6750,6750,6750,6750,0
|
|
20240927,112200,150465710,6750,6750,6750,6750,1
|
|
20240927,112100,150458960,6720,6720,6720,6720,51
|
|
20240927,112000,150116240,6720,6720,6720,6720,0
|
|
20240927,111900,150116240,6720,6720,6720,6720,0
|
|
20240927,111800,150116240,6720,6720,6720,6720,0
|
|
20240927,111700,150116240,6720,6720,6720,6720,0
|
|
20240927,111600,150116240,6720,6720,6720,6720,0
|
|
20240927,111500,150116240,6720,6730,6730,6720,419
|
|
20240927,111400,147299760,6790,6790,6790,6790,0
|
|
20240927,111300,147299760,6790,6790,6790,6790,0
|
|
20240927,111200,147299760,6790,6790,6790,6790,0
|
|
20240927,111100,147299760,6790,6790,6790,6790,0
|
|
20240927,111000,147299760,6790,6790,6790,6790,0
|
|
20240927,110900,147299760,6790,6790,6790,6790,0
|
|
20240927,110800,147299760,6790,6790,6790,6790,0
|
|
20240927,110700,147299760,6790,6790,6790,6790,0
|
|
20240927,110600,147299760,6790,6790,6790,6790,0
|
|
20240927,110500,147299760,6790,6790,6790,6790,0
|
|
20240927,110400,147299760,6790,6790,6790,6790,0
|
|
20240927,110300,147299760,6790,6790,6790,6790,0
|
|
20240927,110200,147299760,6790,6790,6790,6790,0
|
|
20240927,110100,147299760,6790,6790,6790,6790,0
|
|
20240927,110000,147299760,6790,6790,6790,6790,0
|
|
20240927,105900,147299760,6790,6790,6790,6790,0
|
|
20240927,105800,147299760,6790,6790,6790,6790,0
|
|
20240927,105700,147299760,6790,6790,6790,6790,0
|
|
20240927,105600,147299760,6790,6790,6790,6790,0
|
|
20240927,105500,147299760,6790,6790,6790,6790,0
|
|
20240927,105400,147299760,6790,6790,6790,6790,0
|
|
20240927,105300,147299760,6790,6790,6790,6790,0
|
|
20240927,105200,147299760,6790,6790,6790,6790,0
|
|
20240927,105100,147299760,6790,6790,6790,6790,0
|
|
20240927,105000,147299760,6790,6790,6790,6790,0
|
|
20240927,104900,147299760,6790,6790,6790,6790,0
|
|
20240927,104800,147299760,6790,6790,6790,6790,0
|
|
20240927,104700,147299760,6790,6790,6790,6790,0
|
|
20240927,104600,147299760,6790,6790,6790,6790,0
|
|
20240927,104500,147299760,6790,6790,6790,6790,200
|
|
20240927,104400,145941760,6810,6810,6810,6810,0
|
|
20240927,104300,145941760,6810,6810,6810,6810,0
|
|
20240927,104200,145941760,6810,6810,6810,6810,0
|
|
20240927,104100,145941760,6810,6810,6810,6810,0
|
|
20240927,104000,145941760,6810,6810,6810,6810,0
|
|
20240927,103900,145941760,6810,6810,6810,6810,0
|
|
20240927,103800,145941760,6810,6810,6810,6810,0
|
|
20240927,103700,145941760,6810,6810,6810,6810,0
|
|
20240927,103600,145941760,6810,6810,6810,6810,0
|
|
20240927,103500,145941760,6810,6810,6810,6810,0
|
|
20240927,103400,145941760,6810,6810,6810,6810,0
|
|
20240927,103300,145941760,6810,6810,6810,6810,0
|
|
20240927,103200,145941760,6810,6810,6810,6810,0
|
|
20240927,103100,145941760,6810,6810,6810,6810,5
|
|
20240927,103000,145907710,6830,6830,6830,6830,0
|
|
20240927,102900,145907710,6830,6830,6830,6830,0
|
|
20240927,102800,145907710,6830,6830,6830,6830,0
|
|
20240927,102700,145907710,6830,6830,6830,6830,0
|
|
20240927,102600,145907710,6830,6770,6830,6770,778
|
|
20240927,102500,140611230,6720,6720,6720,6720,0
|
|
20240927,102400,140611230,6720,6720,6720,6720,0
|
|
20240927,102300,140611230,6720,6720,6720,6720,0
|
|
20240927,102200,140611230,6720,6730,6730,6720,500
|
|
20240927,102100,137251040,6790,6790,6790,6790,0
|
|
20240927,102000,137251040,6790,6790,6790,6790,0
|
|
20240927,101900,137251040,6790,6790,6790,6790,0
|
|
20240927,101800,137251040,6790,6790,6790,6790,9
|
|
20240927,101700,137189930,6720,6720,6720,6720,0
|
|
20240927,101600,137189930,6720,6720,6720,6720,0
|
|
20240927,101500,137189930,6720,6750,6750,6720,1600
|
|
20240927,101400,126418320,6750,6750,6750,6750,0
|
|
20240927,101300,126418320,6750,6760,6760,6750,662
|
|
20240927,101200,121943220,6760,6790,6790,6760,5
|
|
20240927,101100,121909390,6780,6780,6780,6780,0
|
|
20240927,101000,121909390,6780,6780,6780,6780,2100
|
|
20240927,100900,107671390,6760,6760,6760,6760,0
|
|
20240927,100800,107671390,6760,6760,6760,6760,0
|
|
20240927,100700,107671390,6760,6780,6780,6760,31
|
|
20240927,100600,107461810,6760,6760,6760,6760,0
|
|
20240927,100500,107461810,6760,6760,6760,6760,0
|
|
20240927,100400,107461810,6760,6760,6760,6760,0
|
|
20240927,100300,107461810,6760,6760,6760,6760,0
|
|
20240927,100200,107461810,6760,6770,6780,6760,480
|
|
20240927,100100,104214940,6780,6780,6780,6780,107
|
|
20240927,100000,103489480,6780,6780,6780,6780,0
|
|
20240927,095900,103489480,6780,6780,6780,6780,0
|
|
20240927,095800,103489480,6780,6780,6780,6780,0
|
|
20240927,095700,103489480,6780,6780,6780,6780,0
|
|
20240927,095600,103489480,6780,6780,6780,6780,0
|
|
20240927,095500,103489480,6780,6780,6780,6780,0
|
|
20240927,095400,103489480,6780,6780,6780,6780,0
|
|
20240927,095300,103489480,6780,6780,6780,6780,0
|
|
20240927,095200,103489480,6780,6780,6780,6780,83
|
|
20240927,095100,102926740,6800,6800,6800,6800,0
|
|
20240927,095000,102926740,6800,6800,6800,6800,49
|
|
20240927,094900,102593540,6800,6800,6800,6800,0
|
|
20240927,094800,102593540,6800,6800,6800,6800,0
|
|
20240927,094700,102593540,6800,6800,6800,6800,0
|
|
20240927,094600,102593540,6800,6800,6800,6800,0
|
|
20240927,094500,102593540,6800,6800,6800,6800,1
|
|
20240927,094400,102586740,6780,6780,6780,6780,84
|
|
20240927,094300,102017220,6780,6780,6780,6780,3
|
|
20240927,094200,101996880,6780,6780,6780,6780,0
|
|
20240927,094100,101996880,6780,6770,6780,6770,6
|
|
20240927,094000,101956250,6780,6780,6780,6780,2
|
|
20240927,093900,101942690,6770,6770,6770,6770,0
|
|
20240927,093800,101942690,6770,6770,6770,6770,0
|
|
20240927,093700,101942690,6770,6770,6770,6770,0
|
|
20240927,093600,101942690,6770,6770,6770,6770,0
|
|
20240927,093500,101942690,6770,6770,6770,6770,0
|
|
20240927,093400,101942690,6770,6770,6770,6770,0
|
|
20240927,093300,101942690,6770,6770,6770,6770,1
|
|
20240927,093200,101935920,6790,6790,6790,6790,29
|
|
20240927,093100,101739010,6780,6780,6780,6780,200
|
|
20240927,093000,100383010,6780,6780,6780,6780,0
|
|
20240927,092900,100383010,6780,6780,6780,6780,16
|
|
20240927,092800,100274530,6790,6790,6790,6790,10
|
|
20240927,092700,100206630,6800,6800,6800,6800,0
|
|
20240927,092600,100206630,6800,6800,6800,6800,0
|
|
20240927,092500,100206630,6800,6800,6800,6800,0
|
|
20240927,092400,100206630,6800,6800,6800,6800,0
|
|
20240927,092300,100206630,6800,6800,6800,6800,114
|
|
20240927,092200,99431430,6800,6800,6800,6800,1
|
|
20240927,092100,99424630,6770,6770,6770,6770,0
|
|
20240927,092000,99424630,6770,6770,6770,6770,0
|
|
20240927,091900,99424630,6770,6770,6770,6770,2
|
|
20240927,091800,99411090,6770,6770,6770,6770,73
|
|
20240927,091700,98916880,6800,6800,6800,6800,0
|
|
20240927,091600,98916880,6800,6800,6800,6800,0
|
|
20240927,091500,98916880,6800,6800,6800,6800,0
|
|
20240927,091400,98916880,6800,6800,6800,6800,10
|
|
20240927,091300,98848880,6770,6760,6770,6760,1015
|
|
20240927,091200,91980030,6740,6740,6740,6740,0
|
|
20240927,091100,91980030,6740,6730,6740,6730,635
|
|
20240927,091000,87703920,6720,6720,6720,6720,247
|
|
20240927,090900,86044080,6710,6710,6710,6710,300
|
|
20240927,090800,84031080,6710,6710,6710,6710,0
|
|
20240927,090700,84031080,6710,6710,6710,6710,0
|
|
20240927,090600,84031080,6710,6710,6710,6710,0
|
|
20240927,090500,84031080,6710,6700,6710,6700,582
|
|
20240927,090400,80127260,6610,6700,6700,6610,2014
|
|
20240927,090300,66774540,6700,6770,6770,6700,5577
|
|
20240927,090200,29402350,6770,6780,6780,6770,37
|
|
20240927,090100,29151700,6720,6780,6780,6720,4305
|
|
20240927,090000,143850,6850,6850,6850,6850,21
|