677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,201400,33014250,7280,7280,7280,7280,79
|
|
20240925,201300,33014250,7280,7280,7280,7280,0
|
|
20240925,201200,33014250,7280,7280,7280,7280,0
|
|
20240925,201100,33014250,7280,7280,7280,7280,0
|
|
20240925,201000,33014250,7280,7280,7280,7280,0
|
|
20240925,200900,33014250,7280,7280,7280,7280,0
|
|
20240925,200800,33014250,7280,7280,7280,7280,0
|
|
20240925,200700,33014250,7280,7280,7280,7280,0
|
|
20240925,200600,33014250,7280,7280,7280,7280,0
|
|
20240925,200500,33014250,7280,7280,7280,7280,0
|
|
20240925,200400,33014250,7280,7280,7280,7280,0
|
|
20240925,200300,33014250,7280,7280,7280,7280,0
|
|
20240925,200200,33014250,7280,7280,7280,7280,0
|
|
20240925,200100,33014250,7280,7280,7280,7280,0
|
|
20240925,200000,33014250,7280,7280,7280,7280,0
|
|
20240925,195900,33014250,7280,7280,7280,7280,0
|
|
20240925,195800,33014250,7280,7280,7280,7280,0
|
|
20240925,195700,33014250,7280,7280,7280,7280,0
|
|
20240925,195600,33014250,7280,7280,7280,7280,0
|
|
20240925,195500,33014250,7280,7280,7280,7280,0
|
|
20240925,195400,33014250,7280,7280,7280,7280,0
|
|
20240925,195300,33014250,7280,7280,7280,7280,0
|
|
20240925,195200,33014250,7280,7280,7280,7280,0
|
|
20240925,195100,33014250,7280,7280,7280,7280,0
|
|
20240925,195000,33014250,7280,7280,7280,7280,0
|
|
20240925,194900,33014250,7280,7280,7280,7280,0
|
|
20240925,194800,33014250,7280,7280,7280,7280,0
|
|
20240925,194700,33014250,7280,7280,7280,7280,0
|
|
20240925,194600,33014250,7280,7280,7280,7280,0
|
|
20240925,194500,33014250,7280,7280,7280,7280,0
|
|
20240925,194400,33014250,7280,7280,7280,7280,79
|
|
20240925,194300,33014250,7280,7280,7280,7280,0
|
|
20240925,194200,33014250,7280,7280,7280,7280,0
|
|
20240925,194100,33014250,7280,7280,7280,7280,0
|
|
20240925,194000,33014250,7280,7280,7280,7280,0
|
|
20240925,193900,33014250,7280,7280,7280,7280,0
|
|
20240925,193800,33014250,7280,7280,7280,7280,0
|
|
20240925,193700,33014250,7280,7280,7280,7280,0
|
|
20240925,193600,33014250,7280,7280,7280,7280,0
|
|
20240925,193500,33014250,7280,7280,7280,7280,0
|
|
20240925,193400,33014250,7280,7280,7280,7280,0
|
|
20240925,193300,33014250,7280,7280,7280,7280,0
|
|
20240925,193200,33014250,7280,7280,7280,7280,0
|
|
20240925,193100,33014250,7280,7280,7280,7280,0
|
|
20240925,193000,33014250,7280,7280,7280,7280,0
|
|
20240925,192900,33014250,7280,7280,7280,7280,0
|
|
20240925,192800,33014250,7280,7280,7280,7280,0
|
|
20240925,192700,33014250,7280,7280,7280,7280,0
|
|
20240925,192600,33014250,7280,7280,7280,7280,0
|
|
20240925,192500,33014250,7280,7280,7280,7280,0
|
|
20240925,192400,33014250,7280,7280,7280,7280,0
|
|
20240925,192300,33014250,7280,7280,7280,7280,0
|
|
20240925,192200,33014250,7280,7280,7280,7280,0
|
|
20240925,192100,33014250,7280,7280,7280,7280,0
|
|
20240925,192000,33014250,7280,7280,7280,7280,0
|
|
20240925,191900,33014250,7280,7280,7280,7280,0
|
|
20240925,191800,33014250,7280,7280,7280,7280,0
|
|
20240925,191700,33014250,7280,7280,7280,7280,0
|
|
20240925,191600,33014250,7280,7280,7280,7280,0
|
|
20240925,191500,33014250,7280,7280,7280,7280,0
|
|
20240925,191400,33014250,7280,7280,7280,7280,79
|
|
20240925,191300,33014250,7280,7280,7280,7280,0
|
|
20240925,191200,33014250,7280,7280,7280,7280,0
|
|
20240925,191100,33014250,7280,7280,7280,7280,0
|
|
20240925,191000,33014250,7280,7280,7280,7280,0
|
|
20240925,190900,33014250,7280,7280,7280,7280,0
|
|
20240925,190800,33014250,7280,7280,7280,7280,0
|
|
20240925,190700,33014250,7280,7280,7280,7280,0
|
|
20240925,190600,33014250,7280,7280,7280,7280,0
|
|
20240925,190500,33014250,7280,7280,7280,7280,0
|
|
20240925,190400,33014250,7280,7280,7280,7280,0
|
|
20240925,190300,33014250,7280,7280,7280,7280,0
|
|
20240925,190200,33014250,7280,7280,7280,7280,0
|
|
20240925,190100,33014250,7280,7280,7280,7280,0
|
|
20240925,190000,33014250,7280,7280,7280,7280,0
|
|
20240925,185900,33014250,7280,7280,7280,7280,0
|
|
20240925,185800,33014250,7280,7280,7280,7280,0
|
|
20240925,185700,33014250,7280,7280,7280,7280,0
|
|
20240925,185600,33014250,7280,7280,7280,7280,0
|
|
20240925,185500,33014250,7280,7280,7280,7280,0
|
|
20240925,185400,33014250,7280,7280,7280,7280,0
|
|
20240925,185300,33014250,7280,7280,7280,7280,0
|
|
20240925,185200,33014250,7280,7280,7280,7280,0
|
|
20240925,185100,33014250,7280,7280,7280,7280,0
|
|
20240925,185000,33014250,7280,7280,7280,7280,0
|
|
20240925,184900,33014250,7280,7280,7280,7280,0
|
|
20240925,184800,33014250,7280,7280,7280,7280,0
|
|
20240925,184700,33014250,7280,7280,7280,7280,0
|
|
20240925,184600,33014250,7280,7280,7280,7280,0
|
|
20240925,184500,33014250,7280,7280,7280,7280,0
|
|
20240925,184400,33014250,7280,7280,7280,7280,79
|
|
20240925,184300,33014250,7280,7280,7280,7280,0
|
|
20240925,184200,33014250,7280,7280,7280,7280,0
|
|
20240925,184100,33014250,7280,7280,7280,7280,0
|
|
20240925,184000,33014250,7280,7280,7280,7280,0
|
|
20240925,183900,33014250,7280,7280,7280,7280,0
|
|
20240925,183800,33014250,7280,7280,7280,7280,0
|
|
20240925,183700,33014250,7280,7280,7280,7280,0
|
|
20240925,183600,33014250,7280,7280,7280,7280,0
|
|
20240925,183500,33014250,7280,7280,7280,7280,0
|
|
20240925,183400,33014250,7280,7280,7280,7280,0
|
|
20240925,183300,33014250,7280,7280,7280,7280,0
|
|
20240925,183200,33014250,7280,7280,7280,7280,0
|
|
20240925,183100,33014250,7280,7280,7280,7280,0
|
|
20240925,183000,33014250,7280,7280,7280,7280,0
|
|
20240925,182900,33014250,7280,7280,7280,7280,0
|
|
20240925,182800,33014250,7280,7280,7280,7280,0
|
|
20240925,182700,33014250,7280,7280,7280,7280,0
|
|
20240925,182600,33014250,7280,7280,7280,7280,0
|
|
20240925,182500,33014250,7280,7280,7280,7280,0
|
|
20240925,182400,33014250,7280,7280,7280,7280,0
|
|
20240925,182300,33014250,7280,7280,7280,7280,0
|
|
20240925,182200,33014250,7280,7280,7280,7280,0
|
|
20240925,182100,33014250,7280,7280,7280,7280,0
|
|
20240925,182000,33014250,7280,7280,7280,7280,0
|
|
20240925,181900,33014250,7280,7280,7280,7280,0
|
|
20240925,181800,33014250,7280,7280,7280,7280,0
|
|
20240925,181700,33014250,7280,7280,7280,7280,0
|
|
20240925,181600,33014250,7280,7280,7280,7280,0
|
|
20240925,181500,33014250,7280,7280,7280,7280,0
|
|
20240925,181400,33014250,7280,7280,7280,7280,79
|
|
20240925,181300,33014250,7280,7280,7280,7280,0
|
|
20240925,181200,33014250,7280,7280,7280,7280,0
|
|
20240925,181100,33014250,7280,7280,7280,7280,0
|
|
20240925,181000,33014250,7280,7280,7280,7280,0
|
|
20240925,180900,33014250,7280,7280,7280,7280,0
|
|
20240925,180800,33014250,7280,7280,7280,7280,0
|
|
20240925,180700,33014250,7280,7280,7280,7280,0
|
|
20240925,180600,33014250,7280,7280,7280,7280,0
|
|
20240925,180500,33014250,7280,7280,7280,7280,0
|
|
20240925,180400,33014250,7280,7280,7280,7280,0
|
|
20240925,180300,33014250,7280,7280,7280,7280,0
|
|
20240925,180200,33014250,7280,7280,7280,7280,0
|
|
20240925,180100,33014250,7280,7280,7280,7280,0
|
|
20240925,180000,33014250,7280,7280,7280,7280,0
|
|
20240925,175900,33014250,7280,7280,7280,7280,0
|
|
20240925,175800,33014250,7280,7280,7280,7280,0
|
|
20240925,175700,33014250,7280,7280,7280,7280,0
|
|
20240925,175600,33014250,7280,7280,7280,7280,0
|
|
20240925,175500,33014250,7280,7280,7280,7280,0
|
|
20240925,175400,33014250,7280,7280,7280,7280,0
|
|
20240925,175300,33014250,7280,7280,7280,7280,0
|
|
20240925,175200,33014250,7280,7280,7280,7280,0
|
|
20240925,175100,33014250,7280,7280,7280,7280,0
|
|
20240925,175000,33014250,7280,7280,7280,7280,0
|
|
20240925,174900,33014250,7280,7280,7280,7280,0
|
|
20240925,174800,33014250,7280,7280,7280,7280,0
|
|
20240925,174700,33014250,7280,7280,7280,7280,0
|
|
20240925,174600,33014250,7280,7280,7280,7280,0
|
|
20240925,174500,33014250,7280,7280,7280,7280,0
|
|
20240925,174400,33014250,7280,7280,7280,7280,79
|
|
20240925,174300,33014250,7280,7280,7280,7280,0
|
|
20240925,174200,33014250,7280,7280,7280,7280,0
|
|
20240925,174100,33014250,7280,7280,7280,7280,0
|
|
20240925,174000,33014250,7280,7280,7280,7280,0
|
|
20240925,173900,33014250,7280,7280,7280,7280,0
|
|
20240925,173800,33014250,7280,7280,7280,7280,0
|
|
20240925,173700,33014250,7280,7280,7280,7280,0
|
|
20240925,173600,33014250,7280,7280,7280,7280,0
|
|
20240925,173500,33014250,7280,7280,7280,7280,0
|
|
20240925,173400,33014250,7280,7280,7280,7280,0
|
|
20240925,173300,33014250,7280,7280,7280,7280,0
|
|
20240925,173200,33014250,7280,7280,7280,7280,0
|
|
20240925,173100,33014250,7280,7280,7280,7280,0
|
|
20240925,173000,33014250,7280,7280,7280,7280,0
|
|
20240925,172900,33014250,7280,7280,7280,7280,0
|
|
20240925,172800,33014250,7280,7280,7280,7280,0
|
|
20240925,172700,33014250,7280,7280,7280,7280,0
|
|
20240925,172600,33014250,7280,7280,7280,7280,0
|
|
20240925,172500,33014250,7280,7280,7280,7280,0
|
|
20240925,172400,33014250,7280,7280,7280,7280,0
|
|
20240925,172300,33014250,7280,7280,7280,7280,0
|
|
20240925,172200,33014250,7280,7280,7280,7280,0
|
|
20240925,172100,33014250,7280,7280,7280,7280,0
|
|
20240925,172000,33014250,7280,7280,7280,7280,0
|
|
20240925,171900,33014250,7280,7280,7280,7280,0
|
|
20240925,171800,33014250,7280,7280,7280,7280,0
|
|
20240925,171700,33014250,7280,7280,7280,7280,0
|
|
20240925,171600,33014250,7280,7280,7280,7280,0
|
|
20240925,171500,33014250,7280,7280,7280,7280,0
|
|
20240925,171400,33014250,7280,7280,7280,7280,79
|
|
20240925,171300,33014250,7280,7280,7280,7280,0
|
|
20240925,171200,33014250,7280,7280,7280,7280,0
|
|
20240925,171100,33014250,7280,7280,7280,7280,0
|
|
20240925,171000,33014250,7280,7280,7280,7280,0
|
|
20240925,170900,33014250,7280,7280,7280,7280,0
|
|
20240925,170800,33014250,7280,7280,7280,7280,0
|
|
20240925,170700,33014250,7280,7280,7280,7280,0
|
|
20240925,170600,33014250,7280,7280,7280,7280,0
|
|
20240925,170500,33014250,7280,7280,7280,7280,0
|
|
20240925,170400,33014250,7280,7280,7280,7280,0
|
|
20240925,170300,33014250,7280,7280,7280,7280,0
|
|
20240925,170200,33014250,7280,7280,7280,7280,0
|
|
20240925,170100,33014250,7280,7280,7280,7280,0
|
|
20240925,170000,33014250,7280,7280,7280,7280,0
|
|
20240925,165900,33014250,7280,7280,7280,7280,0
|
|
20240925,165800,33014250,7280,7280,7280,7280,0
|
|
20240925,165700,33014250,7280,7280,7280,7280,0
|
|
20240925,165600,33014250,7280,7280,7280,7280,0
|
|
20240925,165500,33014250,7280,7280,7280,7280,0
|
|
20240925,165400,33014250,7280,7280,7280,7280,0
|
|
20240925,165300,33014250,7280,7280,7280,7280,0
|
|
20240925,165200,33014250,7280,7280,7280,7280,0
|
|
20240925,165100,33014250,7280,7280,7280,7280,0
|
|
20240925,165000,33014250,7280,7280,7280,7280,0
|
|
20240925,164900,33014250,7280,7280,7280,7280,0
|
|
20240925,164800,33014250,7280,7280,7280,7280,0
|
|
20240925,164700,33014250,7280,7280,7280,7280,0
|
|
20240925,164600,33014250,7280,7280,7280,7280,0
|
|
20240925,164500,33014250,7280,7280,7280,7280,0
|
|
20240925,164400,33014250,7280,7280,7280,7280,79
|
|
20240925,164300,33014250,7280,7280,7280,7280,0
|
|
20240925,164200,33014250,7280,7280,7280,7280,0
|
|
20240925,164100,33014250,7280,7280,7280,7280,0
|
|
20240925,164000,33014250,7280,7280,7280,7280,0
|
|
20240925,163900,33014250,7280,7280,7280,7280,0
|
|
20240925,163800,33014250,7280,7280,7280,7280,0
|
|
20240925,163700,33014250,7280,7280,7280,7280,0
|
|
20240925,163600,33014250,7280,7280,7280,7280,0
|
|
20240925,163500,33014250,7280,7280,7280,7280,0
|
|
20240925,163400,33014250,7280,7280,7280,7280,0
|
|
20240925,163300,33014250,7280,7280,7280,7280,0
|
|
20240925,163200,33014250,7280,7280,7280,7280,0
|
|
20240925,163100,33014250,7280,7280,7280,7280,0
|
|
20240925,163000,33014250,7280,7280,7280,7280,0
|
|
20240925,162900,33014250,7280,7280,7280,7280,0
|
|
20240925,162800,33014250,7280,7280,7280,7280,0
|
|
20240925,162700,33014250,7280,7280,7280,7280,0
|
|
20240925,162600,33014250,7280,7280,7280,7280,0
|
|
20240925,162500,33014250,7280,7280,7280,7280,0
|
|
20240925,162400,33014250,7280,7280,7280,7280,0
|
|
20240925,162300,33014250,7280,7280,7280,7280,0
|
|
20240925,162200,33014250,7280,7280,7280,7280,0
|
|
20240925,162100,33014250,7280,7280,7280,7280,0
|
|
20240925,162000,33014250,7280,7280,7280,7280,0
|
|
20240925,161900,33014250,7280,7280,7280,7280,0
|
|
20240925,161800,33014250,7280,7280,7280,7280,0
|
|
20240925,161700,33014250,7280,7280,7280,7280,0
|
|
20240925,161600,33014250,7280,7280,7280,7280,0
|
|
20240925,161500,33014250,7280,7280,7280,7280,0
|
|
20240925,161400,33014250,7280,7280,7280,7280,79
|
|
20240925,161300,33014250,7280,7280,7280,7280,0
|
|
20240925,161200,33014250,7280,7280,7280,7280,0
|
|
20240925,161100,33014250,7280,7280,7280,7280,0
|
|
20240925,161000,33014250,7280,7280,7280,7280,0
|
|
20240925,160900,33014250,7280,7280,7280,7280,0
|
|
20240925,160800,33014250,7280,7280,7280,7280,0
|
|
20240925,160700,33014250,7280,7280,7280,7280,0
|
|
20240925,160600,33014250,7280,7280,7280,7280,0
|
|
20240925,160500,33014250,7280,7280,7280,7280,0
|
|
20240925,160400,33014250,7280,7280,7280,7280,0
|
|
20240925,160300,33014250,7280,7280,7280,7280,0
|
|
20240925,160200,33014250,7280,7280,7280,7280,0
|
|
20240925,160100,33014250,7280,7280,7280,7280,0
|
|
20240925,160000,33014250,7280,7280,7280,7280,0
|
|
20240925,155900,33014250,7280,7280,7280,7280,0
|
|
20240925,155800,33014250,7280,7280,7280,7280,0
|
|
20240925,155700,33014250,7280,7280,7280,7280,0
|
|
20240925,155600,33014250,7280,7280,7280,7280,0
|
|
20240925,155500,33014250,7280,7280,7280,7280,0
|
|
20240925,155400,33014250,7280,7280,7280,7280,0
|
|
20240925,155300,33014250,7280,7280,7280,7280,0
|
|
20240925,155200,33014250,7280,7280,7280,7280,0
|
|
20240925,155100,33014250,7280,7280,7280,7280,0
|
|
20240925,155000,33014250,7280,7280,7280,7280,0
|
|
20240925,154900,33014250,7280,7280,7280,7280,0
|
|
20240925,154800,33014250,7280,7280,7280,7280,0
|
|
20240925,154700,33014250,7280,7280,7280,7280,0
|
|
20240925,154600,33014250,7280,7280,7280,7280,0
|
|
20240925,154500,33014250,7280,7280,7280,7280,0
|
|
20240925,154400,33014250,7280,7280,7280,7280,79
|
|
20240925,154300,33014250,7280,7280,7280,7280,0
|
|
20240925,154200,33014250,7280,7280,7280,7280,0
|
|
20240925,154100,33014250,7280,7280,7280,7280,0
|
|
20240925,154000,33014250,7280,7280,7280,7280,0
|
|
20240925,153900,33014250,7280,7280,7280,7280,0
|
|
20240925,153800,33014250,7280,7280,7280,7280,0
|
|
20240925,153700,33014250,7280,7280,7280,7280,0
|
|
20240925,153600,33014250,7280,7280,7280,7280,0
|
|
20240925,153500,33014250,7280,7280,7280,7280,0
|
|
20240925,153400,33014250,7280,7280,7280,7280,0
|
|
20240925,153300,33014250,7280,7280,7280,7280,0
|
|
20240925,153200,33014250,7280,7280,7280,7280,0
|
|
20240925,153100,33014250,7280,7280,7280,7280,0
|
|
20240925,153000,33014250,7280,7280,7280,7280,79
|
|
20240925,152900,32439130,7270,7270,7270,7270,0
|
|
20240925,152800,32439130,7270,7270,7270,7270,0
|
|
20240925,152700,32439130,7270,7270,7270,7270,0
|
|
20240925,152600,32439130,7270,7270,7270,7270,0
|
|
20240925,152500,32439130,7270,7270,7270,7270,0
|
|
20240925,152400,32439130,7270,7270,7270,7270,0
|
|
20240925,152300,32439130,7270,7270,7270,7270,0
|
|
20240925,152200,32439130,7270,7270,7270,7270,0
|
|
20240925,152100,32439130,7270,7270,7270,7270,0
|
|
20240925,152000,32439130,7270,7270,7270,7270,0
|
|
20240925,151900,32439130,7270,7280,7280,7270,388
|
|
20240925,151800,29614560,7280,7270,7280,7270,171
|
|
20240925,151700,28369690,7270,7270,7270,7270,3
|
|
20240925,151600,28347880,7270,7270,7270,7270,0
|
|
20240925,151500,28347880,7270,7270,7270,7270,16
|
|
20240925,151400,28231560,7260,7260,7260,7260,100
|
|
20240925,151300,27505560,7270,7270,7280,7270,126
|
|
20240925,151200,26589520,7270,7270,7270,7270,0
|
|
20240925,151100,26589520,7270,7270,7270,7270,0
|
|
20240925,151000,26589520,7270,7270,7270,7270,0
|
|
20240925,150900,26589520,7270,7270,7270,7270,0
|
|
20240925,150800,26589520,7270,7270,7270,7270,3
|
|
20240925,150700,26567710,7270,7270,7270,7270,0
|
|
20240925,150600,26567710,7270,7270,7270,7270,0
|
|
20240925,150500,26567710,7270,7270,7270,7270,2
|
|
20240925,150400,26553170,7280,7280,7280,7280,38
|
|
20240925,150300,26276530,7300,7300,7300,7300,1
|
|
20240925,150200,26269230,7280,7280,7280,7280,0
|
|
20240925,150100,26269230,7280,7280,7280,7280,0
|
|
20240925,150000,26269230,7280,7280,7280,7280,3
|
|
20240925,145900,26247390,7280,7280,7280,7280,0
|
|
20240925,145800,26247390,7280,7280,7280,7280,0
|
|
20240925,145700,26247390,7280,7280,7280,7280,0
|
|
20240925,145600,26247390,7280,7280,7280,7280,3
|
|
20240925,145500,26225550,7280,7280,7280,7280,0
|
|
20240925,145400,26225550,7280,7280,7280,7280,0
|
|
20240925,145300,26225550,7280,7280,7280,7280,0
|
|
20240925,145200,26225550,7280,7280,7280,7280,3
|
|
20240925,145100,26203710,7280,7280,7280,7280,41
|
|
20240925,145000,25905230,7280,7280,7280,7280,3
|
|
20240925,144900,25883390,7280,7280,7280,7280,10
|
|
20240925,144800,25810590,7280,7280,7280,7280,0
|
|
20240925,144700,25810590,7280,7280,7280,7280,3
|
|
20240925,144600,25788750,7280,7280,7280,7280,3
|
|
20240925,144500,25766910,7280,7280,7280,7280,33
|
|
20240925,144400,25526670,7280,7280,7280,7280,13
|
|
20240925,144300,25432030,7310,7310,7310,7310,0
|
|
20240925,144200,25432030,7310,7310,7310,7310,0
|
|
20240925,144100,25432030,7310,7310,7310,7310,0
|
|
20240925,144000,25432030,7310,7310,7310,7310,0
|
|
20240925,143900,25432030,7310,7310,7310,7310,0
|
|
20240925,143800,25432030,7310,7310,7310,7310,0
|
|
20240925,143700,25432030,7310,7310,7310,7310,0
|
|
20240925,143600,25432030,7310,7310,7310,7310,0
|
|
20240925,143500,25432030,7310,7310,7310,7310,0
|
|
20240925,143400,25432030,7310,7310,7310,7310,0
|
|
20240925,143300,25432030,7310,7310,7310,7310,0
|
|
20240925,143200,25432030,7310,7310,7310,7310,0
|
|
20240925,143100,25432030,7310,7310,7310,7310,4
|
|
20240925,143000,25402790,7310,7310,7310,7310,0
|
|
20240925,142900,25402790,7310,7310,7310,7310,0
|
|
20240925,142800,25402790,7310,7310,7310,7310,5
|
|
20240925,142700,25366240,7310,7310,7310,7310,44
|
|
20240925,142600,25044600,7280,7280,7280,7280,0
|
|
20240925,142500,25044600,7280,7280,7280,7280,0
|
|
20240925,142400,25044600,7280,7280,7280,7280,0
|
|
20240925,142300,25044600,7280,7290,7290,7280,10
|
|
20240925,142200,24971770,7290,7290,7290,7290,0
|
|
20240925,142100,24971770,7290,7290,7290,7290,0
|
|
20240925,142000,24971770,7290,7290,7290,7290,0
|
|
20240925,141900,24971770,7290,7290,7290,7290,69
|
|
20240925,141800,24468760,7300,7300,7300,7300,5
|
|
20240925,141700,24432260,7300,7300,7300,7300,0
|
|
20240925,141600,24432260,7300,7300,7300,7300,0
|
|
20240925,141500,24432260,7300,7300,7300,7300,0
|
|
20240925,141400,24432260,7300,7300,7300,7300,0
|
|
20240925,141300,24432260,7300,7300,7300,7300,0
|
|
20240925,141200,24432260,7300,7300,7300,7300,0
|
|
20240925,141100,24432260,7300,7300,7300,7300,0
|
|
20240925,141000,24432260,7300,7300,7300,7300,0
|
|
20240925,140900,24432260,7300,7300,7300,7300,0
|
|
20240925,140800,24432260,7300,7300,7300,7300,0
|
|
20240925,140700,24432260,7300,7300,7300,7300,0
|
|
20240925,140600,24432260,7300,7300,7300,7300,0
|
|
20240925,140500,24432260,7300,7300,7300,7300,0
|
|
20240925,140400,24432260,7300,7300,7300,7300,20
|
|
20240925,140300,24286260,7300,7300,7300,7300,0
|
|
20240925,140200,24286260,7300,7300,7300,7300,0
|
|
20240925,140100,24286260,7300,7300,7300,7300,51
|
|
20240925,140000,23913960,7300,7300,7300,7300,0
|
|
20240925,135900,23913960,7300,7300,7300,7300,0
|
|
20240925,135800,23913960,7300,7300,7300,7300,0
|
|
20240925,135700,23913960,7300,7300,7300,7300,0
|
|
20240925,135600,23913960,7300,7300,7300,7300,0
|
|
20240925,135500,23913960,7300,7300,7300,7300,0
|
|
20240925,135400,23913960,7300,7300,7300,7300,0
|
|
20240925,135300,23913960,7300,7300,7300,7300,0
|
|
20240925,135200,23913960,7300,7300,7300,7300,0
|
|
20240925,135100,23913960,7300,7300,7300,7300,8
|
|
20240925,135000,23855560,7300,7300,7300,7300,0
|
|
20240925,134900,23855560,7300,7300,7300,7300,0
|
|
20240925,134800,23855560,7300,7300,7300,7300,0
|
|
20240925,134700,23855560,7300,7300,7300,7300,5
|
|
20240925,134600,23819060,7300,7300,7300,7300,0
|
|
20240925,134500,23819060,7300,7300,7300,7300,10
|
|
20240925,134400,23746060,7310,7310,7310,7310,0
|
|
20240925,134300,23746060,7310,7310,7310,7310,0
|
|
20240925,134200,23746060,7310,7310,7310,7310,0
|
|
20240925,134100,23746060,7310,7310,7310,7310,0
|
|
20240925,134000,23746060,7310,7310,7310,7310,0
|
|
20240925,133900,23746060,7310,7310,7310,7310,0
|
|
20240925,133800,23746060,7310,7310,7310,7310,0
|
|
20240925,133700,23746060,7310,7310,7310,7310,0
|
|
20240925,133600,23746060,7310,7310,7310,7310,0
|
|
20240925,133500,23746060,7310,7310,7310,7310,2
|
|
20240925,133400,23731440,7310,7310,7310,7310,0
|
|
20240925,133300,23731440,7310,7310,7310,7310,0
|
|
20240925,133200,23731440,7310,7310,7310,7310,0
|
|
20240925,133100,23731440,7310,7310,7310,7310,0
|
|
20240925,133000,23731440,7310,7310,7310,7310,0
|
|
20240925,132900,23731440,7310,7310,7310,7310,0
|
|
20240925,132800,23731440,7310,7310,7310,7310,0
|
|
20240925,132700,23731440,7310,7310,7310,7310,0
|
|
20240925,132600,23731440,7310,7310,7310,7310,0
|
|
20240925,132500,23731440,7310,7310,7310,7310,0
|
|
20240925,132400,23731440,7310,7310,7310,7310,0
|
|
20240925,132300,23731440,7310,7310,7310,7310,0
|
|
20240925,132200,23731440,7310,7310,7310,7310,0
|
|
20240925,132100,23731440,7310,7310,7310,7310,0
|
|
20240925,132000,23731440,7310,7310,7310,7310,0
|
|
20240925,131900,23731440,7310,7310,7310,7310,0
|
|
20240925,131800,23731440,7310,7310,7310,7310,0
|
|
20240925,131700,23731440,7310,7310,7310,7310,0
|
|
20240925,131600,23731440,7310,7310,7310,7310,0
|
|
20240925,131500,23731440,7310,7310,7310,7310,1
|
|
20240925,131400,23724130,7300,7300,7300,7300,0
|
|
20240925,131300,23724130,7300,7300,7300,7300,0
|
|
20240925,131200,23724130,7300,7300,7300,7300,0
|
|
20240925,131100,23724130,7300,7300,7300,7300,0
|
|
20240925,131000,23724130,7300,7300,7300,7300,0
|
|
20240925,130900,23724130,7300,7300,7300,7300,0
|
|
20240925,130800,23724130,7300,7300,7300,7300,69
|
|
20240925,130700,23220430,7300,7300,7300,7300,0
|
|
20240925,130600,23220430,7300,7300,7300,7300,0
|
|
20240925,130500,23220430,7300,7300,7300,7300,0
|
|
20240925,130400,23220430,7300,7300,7300,7300,0
|
|
20240925,130300,23220430,7300,7300,7300,7300,5
|
|
20240925,130200,23183930,7300,7300,7300,7300,0
|
|
20240925,130100,23183930,7300,7300,7300,7300,0
|
|
20240925,130000,23183930,7300,7300,7300,7300,18
|
|
20240925,125900,23052530,7300,7300,7300,7300,0
|
|
20240925,125800,23052530,7300,7300,7300,7300,0
|
|
20240925,125700,23052530,7300,7300,7300,7300,2
|
|
20240925,125600,23037930,7290,7290,7290,7290,0
|
|
20240925,125500,23037930,7290,7290,7290,7290,0
|
|
20240925,125400,23037930,7290,7290,7290,7290,0
|
|
20240925,125300,23037930,7290,7290,7290,7290,0
|
|
20240925,125200,23037930,7290,7290,7290,7290,0
|
|
20240925,125100,23037930,7290,7300,7300,7290,99
|
|
20240925,125000,22315640,7320,7320,7320,7320,0
|
|
20240925,124900,22315640,7320,7320,7320,7320,0
|
|
20240925,124800,22315640,7320,7320,7320,7320,0
|
|
20240925,124700,22315640,7320,7320,7320,7320,0
|
|
20240925,124600,22315640,7320,7320,7320,7320,0
|
|
20240925,124500,22315640,7320,7320,7320,7320,0
|
|
20240925,124400,22315640,7320,7320,7320,7320,0
|
|
20240925,124300,22315640,7320,7320,7320,7320,0
|
|
20240925,124200,22315640,7320,7320,7320,7320,0
|
|
20240925,124100,22315640,7320,7320,7320,7320,0
|
|
20240925,124000,22315640,7320,7320,7320,7320,0
|
|
20240925,123900,22315640,7320,7320,7320,7320,0
|
|
20240925,123800,22315640,7320,7320,7320,7320,0
|
|
20240925,123700,22315640,7320,7320,7320,7320,13
|
|
20240925,123600,22220480,7320,7320,7320,7320,0
|
|
20240925,123500,22220480,7320,7320,7320,7320,0
|
|
20240925,123400,22220480,7320,7320,7320,7320,0
|
|
20240925,123300,22220480,7320,7320,7320,7320,10
|
|
20240925,123200,22147280,7320,7320,7320,7320,0
|
|
20240925,123100,22147280,7320,7320,7320,7320,0
|
|
20240925,123000,22147280,7320,7320,7320,7320,9
|
|
20240925,122900,22081400,7290,7290,7290,7290,0
|
|
20240925,122800,22081400,7290,7290,7290,7290,0
|
|
20240925,122700,22081400,7290,7290,7290,7290,0
|
|
20240925,122600,22081400,7290,7290,7290,7290,80
|
|
20240925,122500,21498200,7290,7290,7290,7290,0
|
|
20240925,122400,21498200,7290,7290,7290,7290,0
|
|
20240925,122300,21498200,7290,7290,7290,7290,2
|
|
20240925,122200,21483620,7290,7290,7290,7290,0
|
|
20240925,122100,21483620,7290,7290,7290,7290,0
|
|
20240925,122000,21483620,7290,7290,7290,7290,3
|
|
20240925,121900,21461750,7290,7290,7290,7290,0
|
|
20240925,121800,21461750,7290,7290,7290,7290,0
|
|
20240925,121700,21461750,7290,7290,7290,7290,0
|
|
20240925,121600,21461750,7290,7310,7310,7290,84
|
|
20240925,121500,20849150,7300,7300,7300,7300,16
|
|
20240925,121400,20732350,7300,7300,7300,7300,384
|
|
20240925,121300,17929150,7300,7310,7310,7300,300
|
|
20240925,121200,15738390,7320,7320,7320,7320,0
|
|
20240925,121100,15738390,7320,7320,7320,7320,2
|
|
20240925,121000,15723750,7320,7320,7320,7320,0
|
|
20240925,120900,15723750,7320,7320,7320,7320,0
|
|
20240925,120800,15723750,7320,7320,7320,7320,0
|
|
20240925,120700,15723750,7320,7320,7320,7320,10
|
|
20240925,120600,15650550,7320,7320,7320,7320,0
|
|
20240925,120500,15650550,7320,7320,7320,7320,0
|
|
20240925,120400,15650550,7320,7320,7320,7320,0
|
|
20240925,120300,15650550,7320,7320,7320,7320,2
|
|
20240925,120200,15635910,7320,7320,7320,7320,0
|
|
20240925,120100,15635910,7320,7320,7320,7320,0
|
|
20240925,120000,15635910,7320,7320,7320,7320,1
|
|
20240925,115900,15628590,7310,7310,7310,7310,0
|
|
20240925,115800,15628590,7310,7310,7310,7310,0
|
|
20240925,115700,15628590,7310,7310,7310,7310,0
|
|
20240925,115600,15628590,7310,7310,7310,7310,0
|
|
20240925,115500,15628590,7310,7330,7330,7310,100
|
|
20240925,115400,14896500,7340,7340,7340,7340,8
|
|
20240925,115300,14837780,7350,7350,7350,7350,0
|
|
20240925,115200,14837780,7350,7350,7350,7350,0
|
|
20240925,115100,14837780,7350,7350,7350,7350,0
|
|
20240925,115000,14837780,7350,7350,7350,7350,0
|
|
20240925,114900,14837780,7350,7350,7350,7350,0
|
|
20240925,114800,14837780,7350,7350,7350,7350,31
|
|
20240925,114700,14609930,7380,7380,7380,7380,0
|
|
20240925,114600,14609930,7380,7380,7380,7380,0
|
|
20240925,114500,14609930,7380,7380,7380,7380,0
|
|
20240925,114400,14609930,7380,7380,7380,7380,0
|
|
20240925,114300,14609930,7380,7380,7380,7380,0
|
|
20240925,114200,14609930,7380,7380,7380,7380,0
|
|
20240925,114100,14609930,7380,7380,7380,7380,0
|
|
20240925,114000,14609930,7380,7380,7380,7380,0
|
|
20240925,113900,14609930,7380,7380,7380,7380,0
|
|
20240925,113800,14609930,7380,7320,7380,7320,101
|
|
20240925,113700,13864750,7310,7310,7310,7310,127
|
|
20240925,113600,12936380,7310,7370,7370,7310,250
|
|
20240925,113500,11100260,7370,7370,7370,7370,59
|
|
20240925,113400,10665430,7370,7370,7370,7370,0
|
|
20240925,113300,10665430,7370,7370,7370,7370,0
|
|
20240925,113200,10665430,7370,7370,7370,7370,0
|
|
20240925,113100,10665430,7370,7370,7370,7370,0
|
|
20240925,113000,10665430,7370,7370,7370,7370,0
|
|
20240925,112900,10665430,7370,7370,7370,7370,0
|
|
20240925,112800,10665430,7370,7370,7370,7370,0
|
|
20240925,112700,10665430,7370,7370,7370,7370,0
|
|
20240925,112600,10665430,7370,7370,7370,7370,1
|
|
20240925,112500,10658060,7310,7310,7310,7310,0
|
|
20240925,112400,10658060,7310,7310,7310,7310,20
|
|
20240925,112300,10511860,7310,7310,7310,7310,10
|
|
20240925,112200,10438760,7320,7320,7320,7320,7
|
|
20240925,112100,10387520,7320,7320,7320,7320,2
|
|
20240925,112000,10372880,7370,7370,7370,7370,0
|
|
20240925,111900,10372880,7370,7370,7370,7370,0
|
|
20240925,111800,10372880,7370,7370,7370,7370,0
|
|
20240925,111700,10372880,7370,7320,7370,7320,2
|
|
20240925,111600,10358190,7310,7310,7310,7310,0
|
|
20240925,111500,10358190,7310,7310,7310,7310,0
|
|
20240925,111400,10358190,7310,7310,7310,7310,0
|
|
20240925,111300,10358190,7310,7310,7310,7310,0
|
|
20240925,111200,10358190,7310,7310,7310,7310,0
|
|
20240925,111100,10358190,7310,7310,7310,7310,0
|
|
20240925,111000,10358190,7310,7310,7310,7310,0
|
|
20240925,110900,10358190,7310,7310,7310,7310,0
|
|
20240925,110800,10358190,7310,7310,7310,7310,0
|
|
20240925,110700,10358190,7310,7310,7310,7310,0
|
|
20240925,110600,10358190,7310,7310,7310,7310,9
|
|
20240925,110500,10292400,7380,7380,7380,7380,0
|
|
20240925,110400,10292400,7380,7380,7380,7380,0
|
|
20240925,110300,10292400,7380,7380,7380,7380,0
|
|
20240925,110200,10292400,7380,7380,7380,7380,0
|
|
20240925,110100,10292400,7380,7380,7380,7380,0
|
|
20240925,110000,10292400,7380,7380,7380,7380,3
|
|
20240925,105900,10270260,7390,7390,7390,7390,0
|
|
20240925,105800,10270260,7390,7390,7390,7390,0
|
|
20240925,105700,10270260,7390,7390,7390,7390,0
|
|
20240925,105600,10270260,7390,7390,7390,7390,0
|
|
20240925,105500,10270260,7390,7390,7390,7390,0
|
|
20240925,105400,10270260,7390,7390,7390,7390,0
|
|
20240925,105300,10270260,7390,7390,7390,7390,0
|
|
20240925,105200,10270260,7390,7390,7390,7390,0
|
|
20240925,105100,10270260,7390,7390,7390,7390,0
|
|
20240925,105000,10270260,7390,7390,7390,7390,0
|
|
20240925,104900,10270260,7390,7390,7390,7390,0
|
|
20240925,104800,10270260,7390,7390,7390,7390,0
|
|
20240925,104700,10270260,7390,7390,7390,7390,0
|
|
20240925,104600,10270260,7390,7390,7390,7390,0
|
|
20240925,104500,10270260,7390,7390,7390,7390,0
|
|
20240925,104400,10270260,7390,7390,7390,7390,0
|
|
20240925,104300,10270260,7390,7390,7390,7390,0
|
|
20240925,104200,10270260,7390,7390,7390,7390,0
|
|
20240925,104100,10270260,7390,7390,7390,7390,0
|
|
20240925,104000,10270260,7390,7390,7390,7390,0
|
|
20240925,103900,10270260,7390,7390,7390,7390,0
|
|
20240925,103800,10270260,7390,7310,7390,7310,69
|
|
20240925,103700,9765790,7310,7310,7310,7310,56
|
|
20240925,103600,9356430,7310,7310,7310,7310,112
|
|
20240925,103500,8537710,7310,7310,7310,7310,79
|
|
20240925,103400,7960220,7310,7310,7310,7310,0
|
|
20240925,103300,7960220,7310,7310,7310,7310,0
|
|
20240925,103200,7960220,7310,7310,7310,7310,2
|
|
20240925,103100,7945600,7300,7310,7310,7300,202
|
|
20240925,103000,6470980,7310,7310,7310,7310,55
|
|
20240925,102900,6068930,7310,7310,7310,7310,0
|
|
20240925,102800,6068930,7310,7300,7310,7300,22
|
|
20240925,102700,5908320,7310,7310,7310,7310,0
|
|
20240925,102600,5908320,7310,7310,7310,7310,0
|
|
20240925,102500,5908320,7310,7300,7310,7300,59
|
|
20240925,102400,5477040,7300,7300,7300,7300,0
|
|
20240925,102300,5477040,7300,7300,7300,7300,0
|
|
20240925,102200,5477040,7300,7300,7300,7300,0
|
|
20240925,102100,5477040,7300,7300,7300,7300,4
|
|
20240925,102000,5447840,7310,7310,7310,7310,0
|
|
20240925,101900,5447840,7310,7310,7310,7310,0
|
|
20240925,101800,5447840,7310,7310,7310,7310,0
|
|
20240925,101700,5447840,7310,7310,7310,7310,2
|
|
20240925,101600,5433220,7310,7310,7310,7310,10
|
|
20240925,101500,5360120,7310,7310,7310,7310,50
|
|
20240925,101400,4994620,7310,7310,7310,7310,129
|
|
20240925,101300,4051630,7310,7310,7310,7310,21
|
|
20240925,101200,3898120,7310,7310,7310,7310,1
|
|
20240925,101100,3890810,7310,7320,7320,7310,135
|
|
20240925,101000,2903480,7330,7340,7340,7330,67
|
|
20240925,100900,2412040,7330,7360,7360,7330,110
|
|
20240925,100800,1604090,7390,7390,7390,7390,0
|
|
20240925,100700,1604090,7390,7390,7390,7390,1
|
|
20240925,100600,1596700,7360,7360,7360,7360,0
|
|
20240925,100500,1596700,7360,7360,7360,7360,100
|
|
20240925,100400,860700,7360,7360,7360,7360,21
|
|
20240925,100300,706140,7360,7360,7360,7360,60
|
|
20240925,100200,264540,7370,7380,7380,7370,7
|
|
20240925,100100,212910,7360,7360,7360,7360,0
|
|
20240925,100000,212910,7360,7360,7360,7360,0
|
|
20240925,095900,212910,7360,7360,7360,7360,1
|
|
20240925,095800,205550,7400,7400,7400,7400,0
|
|
20240925,095700,205550,7400,7400,7400,7400,0
|
|
20240925,095600,205550,7400,7400,7400,7400,0
|
|
20240925,095500,205550,7400,7400,7400,7400,0
|
|
20240925,095400,205550,7400,7400,7400,7400,0
|
|
20240925,095300,205550,7400,7400,7400,7400,1
|
|
20240925,095200,198150,7400,7400,7400,7400,0
|
|
20240925,095100,198150,7400,7400,7400,7400,0
|
|
20240925,095000,198150,7400,7400,7400,7400,0
|
|
20240925,094900,198150,7400,7400,7400,7400,0
|
|
20240925,094800,198150,7400,7400,7400,7400,0
|
|
20240925,094700,198150,7400,7400,7400,7400,0
|
|
20240925,094600,198150,7400,7400,7400,7400,0
|
|
20240925,094500,198150,7400,7400,7400,7400,0
|
|
20240925,094400,198150,7400,7400,7400,7400,0
|
|
20240925,094300,198150,7400,7400,7400,7400,0
|
|
20240925,094200,198150,7400,7400,7400,7400,0
|
|
20240925,094100,198150,7400,7400,7400,7400,1
|
|
20240925,094000,190750,7400,7400,7400,7400,1
|
|
20240925,093900,183350,7430,7430,7430,7430,0
|
|
20240925,093800,183350,7430,7430,7430,7430,0
|
|
20240925,093700,183350,7430,7430,7430,7430,0
|
|
20240925,093600,183350,7430,7430,7430,7430,0
|
|
20240925,093500,183350,7430,7430,7430,7430,0
|
|
20240925,093400,183350,7430,7430,7430,7430,0
|
|
20240925,093300,183350,7430,7430,7430,7430,0
|
|
20240925,093200,183350,7430,7430,7430,7430,0
|
|
20240925,093100,183350,7430,7430,7430,7430,0
|
|
20240925,093000,183350,7430,7430,7430,7430,0
|
|
20240925,092900,183350,7430,7430,7430,7430,0
|
|
20240925,092800,183350,7430,7430,7430,7430,0
|
|
20240925,092700,183350,7430,7430,7430,7430,0
|
|
20240925,092600,183350,7430,7430,7430,7430,0
|
|
20240925,092500,183350,7430,7430,7430,7430,0
|
|
20240925,092400,183350,7430,7430,7430,7430,0
|
|
20240925,092300,183350,7430,7430,7430,7430,0
|
|
20240925,092200,183350,7430,7430,7430,7430,0
|
|
20240925,092100,183350,7430,7430,7430,7430,0
|
|
20240925,092000,183350,7430,7430,7430,7430,0
|
|
20240925,091900,183350,7430,7430,7430,7430,0
|
|
20240925,091800,183350,7430,7430,7430,7430,0
|
|
20240925,091700,183350,7430,7430,7430,7430,0
|
|
20240925,091600,183350,7430,7430,7430,7430,0
|
|
20240925,091500,183350,7430,7430,7430,7430,0
|
|
20240925,091400,183350,7430,7430,7430,7430,0
|
|
20240925,091300,183350,7430,7430,7430,7430,0
|
|
20240925,091200,183350,7430,7430,7430,7430,0
|
|
20240925,091100,183350,7430,7430,7430,7430,0
|
|
20240925,091000,183350,7430,7430,7430,7430,0
|
|
20240925,090900,183350,7430,7430,7430,7430,0
|
|
20240925,090800,183350,7430,7430,7430,7430,0
|
|
20240925,090700,183350,7430,7430,7430,7430,0
|
|
20240925,090600,183350,7430,7430,7430,7430,0
|
|
20240925,090500,183350,7430,7430,7430,7430,0
|
|
20240925,090400,183350,7430,7430,7430,7430,0
|
|
20240925,090300,183350,7430,7430,7430,7430,1
|
|
20240925,090200,175920,7330,7330,7330,7330,0
|
|
20240925,090100,175920,7330,7330,7330,7330,0
|
|
20240925,090000,175920,7330,7330,7330,7330,24
|