677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,201400,31028120,7340,7340,7340,7340,83
|
|
20240926,201300,31028120,7340,7340,7340,7340,0
|
|
20240926,201200,31028120,7340,7340,7340,7340,0
|
|
20240926,201100,31028120,7340,7340,7340,7340,0
|
|
20240926,201000,31028120,7340,7340,7340,7340,0
|
|
20240926,200900,31028120,7340,7340,7340,7340,0
|
|
20240926,200800,31028120,7340,7340,7340,7340,0
|
|
20240926,200700,31028120,7340,7340,7340,7340,0
|
|
20240926,200600,31028120,7340,7340,7340,7340,0
|
|
20240926,200500,31028120,7340,7340,7340,7340,0
|
|
20240926,200400,31028120,7340,7340,7340,7340,0
|
|
20240926,200300,31028120,7340,7340,7340,7340,0
|
|
20240926,200200,31028120,7340,7340,7340,7340,0
|
|
20240926,200100,31028120,7340,7340,7340,7340,0
|
|
20240926,200000,31028120,7340,7340,7340,7340,0
|
|
20240926,195900,31028120,7340,7340,7340,7340,0
|
|
20240926,195800,31028120,7340,7340,7340,7340,0
|
|
20240926,195700,31028120,7340,7340,7340,7340,0
|
|
20240926,195600,31028120,7340,7340,7340,7340,0
|
|
20240926,195500,31028120,7340,7340,7340,7340,0
|
|
20240926,195400,31028120,7340,7340,7340,7340,0
|
|
20240926,195300,31028120,7340,7340,7340,7340,0
|
|
20240926,195200,31028120,7340,7340,7340,7340,0
|
|
20240926,195100,31028120,7340,7340,7340,7340,0
|
|
20240926,195000,31028120,7340,7340,7340,7340,0
|
|
20240926,194900,31028120,7340,7340,7340,7340,0
|
|
20240926,194800,31028120,7340,7340,7340,7340,0
|
|
20240926,194700,31028120,7340,7340,7340,7340,0
|
|
20240926,194600,31028120,7340,7340,7340,7340,0
|
|
20240926,194500,31028120,7340,7340,7340,7340,0
|
|
20240926,194400,31028120,7340,7340,7340,7340,83
|
|
20240926,194300,31028120,7340,7340,7340,7340,0
|
|
20240926,194200,31028120,7340,7340,7340,7340,0
|
|
20240926,194100,31028120,7340,7340,7340,7340,0
|
|
20240926,194000,31028120,7340,7340,7340,7340,0
|
|
20240926,193900,31028120,7340,7340,7340,7340,0
|
|
20240926,193800,31028120,7340,7340,7340,7340,0
|
|
20240926,193700,31028120,7340,7340,7340,7340,0
|
|
20240926,193600,31028120,7340,7340,7340,7340,0
|
|
20240926,193500,31028120,7340,7340,7340,7340,0
|
|
20240926,193400,31028120,7340,7340,7340,7340,0
|
|
20240926,193300,31028120,7340,7340,7340,7340,0
|
|
20240926,193200,31028120,7340,7340,7340,7340,0
|
|
20240926,193100,31028120,7340,7340,7340,7340,0
|
|
20240926,193000,31028120,7340,7340,7340,7340,0
|
|
20240926,192900,31028120,7340,7340,7340,7340,0
|
|
20240926,192800,31028120,7340,7340,7340,7340,0
|
|
20240926,192700,31028120,7340,7340,7340,7340,0
|
|
20240926,192600,31028120,7340,7340,7340,7340,0
|
|
20240926,192500,31028120,7340,7340,7340,7340,0
|
|
20240926,192400,31028120,7340,7340,7340,7340,0
|
|
20240926,192300,31028120,7340,7340,7340,7340,0
|
|
20240926,192200,31028120,7340,7340,7340,7340,0
|
|
20240926,192100,31028120,7340,7340,7340,7340,0
|
|
20240926,192000,31028120,7340,7340,7340,7340,0
|
|
20240926,191900,31028120,7340,7340,7340,7340,0
|
|
20240926,191800,31028120,7340,7340,7340,7340,0
|
|
20240926,191700,31028120,7340,7340,7340,7340,0
|
|
20240926,191600,31028120,7340,7340,7340,7340,0
|
|
20240926,191500,31028120,7340,7340,7340,7340,0
|
|
20240926,191400,31028120,7340,7340,7340,7340,83
|
|
20240926,191300,31028120,7340,7340,7340,7340,0
|
|
20240926,191200,31028120,7340,7340,7340,7340,0
|
|
20240926,191100,31028120,7340,7340,7340,7340,0
|
|
20240926,191000,31028120,7340,7340,7340,7340,0
|
|
20240926,190900,31028120,7340,7340,7340,7340,0
|
|
20240926,190800,31028120,7340,7340,7340,7340,0
|
|
20240926,190700,31028120,7340,7340,7340,7340,0
|
|
20240926,190600,31028120,7340,7340,7340,7340,0
|
|
20240926,190500,31028120,7340,7340,7340,7340,0
|
|
20240926,190400,31028120,7340,7340,7340,7340,0
|
|
20240926,190300,31028120,7340,7340,7340,7340,0
|
|
20240926,190200,31028120,7340,7340,7340,7340,0
|
|
20240926,190100,31028120,7340,7340,7340,7340,0
|
|
20240926,190000,31028120,7340,7340,7340,7340,0
|
|
20240926,185900,31028120,7340,7340,7340,7340,0
|
|
20240926,185800,31028120,7340,7340,7340,7340,0
|
|
20240926,185700,31028120,7340,7340,7340,7340,0
|
|
20240926,185600,31028120,7340,7340,7340,7340,0
|
|
20240926,185500,31028120,7340,7340,7340,7340,0
|
|
20240926,185400,31028120,7340,7340,7340,7340,0
|
|
20240926,185300,31028120,7340,7340,7340,7340,0
|
|
20240926,185200,31028120,7340,7340,7340,7340,0
|
|
20240926,185100,31028120,7340,7340,7340,7340,0
|
|
20240926,185000,31028120,7340,7340,7340,7340,0
|
|
20240926,184900,31028120,7340,7340,7340,7340,0
|
|
20240926,184800,31028120,7340,7340,7340,7340,0
|
|
20240926,184700,31028120,7340,7340,7340,7340,0
|
|
20240926,184600,31028120,7340,7340,7340,7340,0
|
|
20240926,184500,31028120,7340,7340,7340,7340,0
|
|
20240926,184400,31028120,7340,7340,7340,7340,83
|
|
20240926,184300,31028120,7340,7340,7340,7340,0
|
|
20240926,184200,31028120,7340,7340,7340,7340,0
|
|
20240926,184100,31028120,7340,7340,7340,7340,0
|
|
20240926,184000,31028120,7340,7340,7340,7340,0
|
|
20240926,183900,31028120,7340,7340,7340,7340,0
|
|
20240926,183800,31028120,7340,7340,7340,7340,0
|
|
20240926,183700,31028120,7340,7340,7340,7340,0
|
|
20240926,183600,31028120,7340,7340,7340,7340,0
|
|
20240926,183500,31028120,7340,7340,7340,7340,0
|
|
20240926,183400,31028120,7340,7340,7340,7340,0
|
|
20240926,183300,31028120,7340,7340,7340,7340,0
|
|
20240926,183200,31028120,7340,7340,7340,7340,0
|
|
20240926,183100,31028120,7340,7340,7340,7340,0
|
|
20240926,183000,31028120,7340,7340,7340,7340,0
|
|
20240926,182900,31028120,7340,7340,7340,7340,0
|
|
20240926,182800,31028120,7340,7340,7340,7340,0
|
|
20240926,182700,31028120,7340,7340,7340,7340,0
|
|
20240926,182600,31028120,7340,7340,7340,7340,0
|
|
20240926,182500,31028120,7340,7340,7340,7340,0
|
|
20240926,182400,31028120,7340,7340,7340,7340,0
|
|
20240926,182300,31028120,7340,7340,7340,7340,0
|
|
20240926,182200,31028120,7340,7340,7340,7340,0
|
|
20240926,182100,31028120,7340,7340,7340,7340,0
|
|
20240926,182000,31028120,7340,7340,7340,7340,0
|
|
20240926,181900,31028120,7340,7340,7340,7340,0
|
|
20240926,181800,31028120,7340,7340,7340,7340,0
|
|
20240926,181700,31028120,7340,7340,7340,7340,0
|
|
20240926,181600,31028120,7340,7340,7340,7340,0
|
|
20240926,181500,31028120,7340,7340,7340,7340,0
|
|
20240926,181400,31028120,7340,7340,7340,7340,83
|
|
20240926,181300,31028120,7340,7340,7340,7340,0
|
|
20240926,181200,31028120,7340,7340,7340,7340,0
|
|
20240926,181100,31028120,7340,7340,7340,7340,0
|
|
20240926,181000,31028120,7340,7340,7340,7340,0
|
|
20240926,180900,31028120,7340,7340,7340,7340,0
|
|
20240926,180800,31028120,7340,7340,7340,7340,0
|
|
20240926,180700,31028120,7340,7340,7340,7340,0
|
|
20240926,180600,31028120,7340,7340,7340,7340,0
|
|
20240926,180500,31028120,7340,7340,7340,7340,0
|
|
20240926,180400,31028120,7340,7340,7340,7340,0
|
|
20240926,180300,31028120,7340,7340,7340,7340,0
|
|
20240926,180200,31028120,7340,7340,7340,7340,0
|
|
20240926,180100,31028120,7340,7340,7340,7340,0
|
|
20240926,180000,31028120,7340,7340,7340,7340,0
|
|
20240926,175900,31028120,7340,7340,7340,7340,0
|
|
20240926,175800,31028120,7340,7340,7340,7340,0
|
|
20240926,175700,31028120,7340,7340,7340,7340,0
|
|
20240926,175600,31028120,7340,7340,7340,7340,0
|
|
20240926,175500,31028120,7340,7340,7340,7340,0
|
|
20240926,175400,31028120,7340,7340,7340,7340,0
|
|
20240926,175300,31028120,7340,7340,7340,7340,0
|
|
20240926,175200,31028120,7340,7340,7340,7340,0
|
|
20240926,175100,31028120,7340,7340,7340,7340,0
|
|
20240926,175000,31028120,7340,7340,7340,7340,0
|
|
20240926,174900,31028120,7340,7340,7340,7340,0
|
|
20240926,174800,31028120,7340,7340,7340,7340,0
|
|
20240926,174700,31028120,7340,7340,7340,7340,0
|
|
20240926,174600,31028120,7340,7340,7340,7340,0
|
|
20240926,174500,31028120,7340,7340,7340,7340,0
|
|
20240926,174400,31028120,7340,7340,7340,7340,83
|
|
20240926,174300,31028120,7340,7340,7340,7340,0
|
|
20240926,174200,31028120,7340,7340,7340,7340,0
|
|
20240926,174100,31028120,7340,7340,7340,7340,0
|
|
20240926,174000,31028120,7340,7340,7340,7340,0
|
|
20240926,173900,31028120,7340,7340,7340,7340,0
|
|
20240926,173800,31028120,7340,7340,7340,7340,0
|
|
20240926,173700,31028120,7340,7340,7340,7340,0
|
|
20240926,173600,31028120,7340,7340,7340,7340,0
|
|
20240926,173500,31028120,7340,7340,7340,7340,0
|
|
20240926,173400,31028120,7340,7340,7340,7340,0
|
|
20240926,173300,31028120,7340,7340,7340,7340,0
|
|
20240926,173200,31028120,7340,7340,7340,7340,0
|
|
20240926,173100,31028120,7340,7340,7340,7340,0
|
|
20240926,173000,31028120,7340,7340,7340,7340,0
|
|
20240926,172900,31028120,7340,7340,7340,7340,0
|
|
20240926,172800,31028120,7340,7340,7340,7340,0
|
|
20240926,172700,31028120,7340,7340,7340,7340,0
|
|
20240926,172600,31028120,7340,7340,7340,7340,0
|
|
20240926,172500,31028120,7340,7340,7340,7340,0
|
|
20240926,172400,31028120,7340,7340,7340,7340,0
|
|
20240926,172300,31028120,7340,7340,7340,7340,0
|
|
20240926,172200,31028120,7340,7340,7340,7340,0
|
|
20240926,172100,31028120,7340,7340,7340,7340,0
|
|
20240926,172000,31028120,7340,7340,7340,7340,0
|
|
20240926,171900,31028120,7340,7340,7340,7340,0
|
|
20240926,171800,31028120,7340,7340,7340,7340,0
|
|
20240926,171700,31028120,7340,7340,7340,7340,0
|
|
20240926,171600,31028120,7340,7340,7340,7340,0
|
|
20240926,171500,31028120,7340,7340,7340,7340,0
|
|
20240926,171400,31028120,7340,7340,7340,7340,83
|
|
20240926,171300,31028120,7340,7340,7340,7340,0
|
|
20240926,171200,31028120,7340,7340,7340,7340,0
|
|
20240926,171100,31028120,7340,7340,7340,7340,0
|
|
20240926,171000,31028120,7340,7340,7340,7340,0
|
|
20240926,170900,31028120,7340,7340,7340,7340,0
|
|
20240926,170800,31028120,7340,7340,7340,7340,0
|
|
20240926,170700,31028120,7340,7340,7340,7340,0
|
|
20240926,170600,31028120,7340,7340,7340,7340,0
|
|
20240926,170500,31028120,7340,7340,7340,7340,0
|
|
20240926,170400,31028120,7340,7340,7340,7340,0
|
|
20240926,170300,31028120,7340,7340,7340,7340,0
|
|
20240926,170200,31028120,7340,7340,7340,7340,0
|
|
20240926,170100,31028120,7340,7340,7340,7340,0
|
|
20240926,170000,31028120,7340,7340,7340,7340,0
|
|
20240926,165900,31028120,7340,7340,7340,7340,0
|
|
20240926,165800,31028120,7340,7340,7340,7340,0
|
|
20240926,165700,31028120,7340,7340,7340,7340,0
|
|
20240926,165600,31028120,7340,7340,7340,7340,0
|
|
20240926,165500,31028120,7340,7340,7340,7340,0
|
|
20240926,165400,31028120,7340,7340,7340,7340,0
|
|
20240926,165300,31028120,7340,7340,7340,7340,0
|
|
20240926,165200,31028120,7340,7340,7340,7340,0
|
|
20240926,165100,31028120,7340,7340,7340,7340,0
|
|
20240926,165000,31028120,7340,7340,7340,7340,0
|
|
20240926,164900,31028120,7340,7340,7340,7340,0
|
|
20240926,164800,31028120,7340,7340,7340,7340,0
|
|
20240926,164700,31028120,7340,7340,7340,7340,0
|
|
20240926,164600,31028120,7340,7340,7340,7340,0
|
|
20240926,164500,31028120,7340,7340,7340,7340,0
|
|
20240926,164400,31028120,7340,7340,7340,7340,83
|
|
20240926,164300,31028120,7340,7340,7340,7340,0
|
|
20240926,164200,31028120,7340,7340,7340,7340,0
|
|
20240926,164100,31028120,7340,7340,7340,7340,0
|
|
20240926,164000,31028120,7340,7340,7340,7340,0
|
|
20240926,163900,31028120,7340,7340,7340,7340,0
|
|
20240926,163800,31028120,7340,7340,7340,7340,0
|
|
20240926,163700,31028120,7340,7340,7340,7340,0
|
|
20240926,163600,31028120,7340,7340,7340,7340,0
|
|
20240926,163500,31028120,7340,7340,7340,7340,0
|
|
20240926,163400,31028120,7340,7340,7340,7340,0
|
|
20240926,163300,31028120,7340,7340,7340,7340,0
|
|
20240926,163200,31028120,7340,7340,7340,7340,0
|
|
20240926,163100,31028120,7340,7340,7340,7340,0
|
|
20240926,163000,31028120,7340,7340,7340,7340,0
|
|
20240926,162900,31028120,7340,7340,7340,7340,0
|
|
20240926,162800,31028120,7340,7340,7340,7340,0
|
|
20240926,162700,31028120,7340,7340,7340,7340,0
|
|
20240926,162600,31028120,7340,7340,7340,7340,0
|
|
20240926,162500,31028120,7340,7340,7340,7340,0
|
|
20240926,162400,31028120,7340,7340,7340,7340,0
|
|
20240926,162300,31028120,7340,7340,7340,7340,0
|
|
20240926,162200,31028120,7340,7340,7340,7340,0
|
|
20240926,162100,31028120,7340,7340,7340,7340,0
|
|
20240926,162000,31028120,7340,7340,7340,7340,0
|
|
20240926,161900,31028120,7340,7340,7340,7340,0
|
|
20240926,161800,31028120,7340,7340,7340,7340,0
|
|
20240926,161700,31028120,7340,7340,7340,7340,0
|
|
20240926,161600,31028120,7340,7340,7340,7340,0
|
|
20240926,161500,31028120,7340,7340,7340,7340,0
|
|
20240926,161400,31028120,7340,7340,7340,7340,83
|
|
20240926,161300,31028120,7340,7340,7340,7340,0
|
|
20240926,161200,31028120,7340,7340,7340,7340,0
|
|
20240926,161100,31028120,7340,7340,7340,7340,0
|
|
20240926,161000,31028120,7340,7340,7340,7340,0
|
|
20240926,160900,31028120,7340,7340,7340,7340,0
|
|
20240926,160800,31028120,7340,7340,7340,7340,0
|
|
20240926,160700,31028120,7340,7340,7340,7340,0
|
|
20240926,160600,31028120,7340,7340,7340,7340,0
|
|
20240926,160500,31028120,7340,7340,7340,7340,0
|
|
20240926,160400,31028120,7340,7340,7340,7340,0
|
|
20240926,160300,31028120,7340,7340,7340,7340,0
|
|
20240926,160200,31028120,7340,7340,7340,7340,0
|
|
20240926,160100,31028120,7340,7340,7340,7340,0
|
|
20240926,160000,31028120,7340,7340,7340,7340,0
|
|
20240926,155900,31028120,7340,7340,7340,7340,0
|
|
20240926,155800,31028120,7340,7340,7340,7340,0
|
|
20240926,155700,31028120,7340,7340,7340,7340,0
|
|
20240926,155600,31028120,7340,7340,7340,7340,0
|
|
20240926,155500,31028120,7340,7340,7340,7340,0
|
|
20240926,155400,31028120,7340,7340,7340,7340,0
|
|
20240926,155300,31028120,7340,7340,7340,7340,0
|
|
20240926,155200,31028120,7340,7340,7340,7340,0
|
|
20240926,155100,31028120,7340,7340,7340,7340,0
|
|
20240926,155000,31028120,7340,7340,7340,7340,0
|
|
20240926,154900,31028120,7340,7340,7340,7340,0
|
|
20240926,154800,31028120,7340,7340,7340,7340,0
|
|
20240926,154700,31028120,7340,7340,7340,7340,0
|
|
20240926,154600,31028120,7340,7340,7340,7340,0
|
|
20240926,154500,31028120,7340,7340,7340,7340,0
|
|
20240926,154400,31028120,7340,7340,7340,7340,83
|
|
20240926,154300,31028120,7340,7340,7340,7340,0
|
|
20240926,154200,31028120,7340,7340,7340,7340,0
|
|
20240926,154100,31028120,7340,7340,7340,7340,0
|
|
20240926,154000,31028120,7340,7340,7340,7340,0
|
|
20240926,153900,31028120,7340,7340,7340,7340,0
|
|
20240926,153800,31028120,7340,7340,7340,7340,0
|
|
20240926,153700,31028120,7340,7340,7340,7340,0
|
|
20240926,153600,31028120,7340,7340,7340,7340,0
|
|
20240926,153500,31028120,7340,7340,7340,7340,0
|
|
20240926,153400,31028120,7340,7340,7340,7340,0
|
|
20240926,153300,31028120,7340,7340,7340,7340,0
|
|
20240926,153200,31028120,7340,7340,7340,7340,0
|
|
20240926,153100,31028120,7340,7340,7340,7340,0
|
|
20240926,153000,31028120,7340,7340,7340,7340,83
|
|
20240926,152900,30418900,7340,7340,7340,7340,0
|
|
20240926,152800,30418900,7340,7340,7340,7340,0
|
|
20240926,152700,30418900,7340,7340,7340,7340,0
|
|
20240926,152600,30418900,7340,7340,7340,7340,0
|
|
20240926,152500,30418900,7340,7340,7340,7340,0
|
|
20240926,152400,30418900,7340,7340,7340,7340,0
|
|
20240926,152300,30418900,7340,7340,7340,7340,0
|
|
20240926,152200,30418900,7340,7340,7340,7340,0
|
|
20240926,152100,30418900,7340,7340,7340,7340,0
|
|
20240926,152000,30418900,7340,7340,7340,7340,0
|
|
20240926,151900,30418900,7340,7340,7340,7340,0
|
|
20240926,151800,30418900,7340,7340,7340,7340,0
|
|
20240926,151700,30418900,7340,7340,7340,7300,50
|
|
20240926,151600,30053820,7340,7300,7340,7300,202
|
|
20240926,151500,28579100,7310,7310,7310,7310,59
|
|
20240926,151400,28147810,7330,7330,7330,7330,0
|
|
20240926,151300,28147810,7330,7330,7330,7330,0
|
|
20240926,151200,28147810,7330,7330,7330,7330,42
|
|
20240926,151100,27839950,7340,7340,7340,7340,0
|
|
20240926,151000,27839950,7340,7340,7340,7340,0
|
|
20240926,150900,27839950,7340,7340,7340,7340,0
|
|
20240926,150800,27839950,7340,7340,7340,7340,0
|
|
20240926,150700,27839950,7340,7340,7340,7340,0
|
|
20240926,150600,27839950,7340,7340,7340,7340,0
|
|
20240926,150500,27839950,7340,7340,7340,7340,0
|
|
20240926,150400,27839950,7340,7340,7340,7340,0
|
|
20240926,150300,27839950,7340,7340,7340,7340,0
|
|
20240926,150200,27839950,7340,7340,7340,7340,1
|
|
20240926,150100,27832610,7340,7340,7340,7340,1
|
|
20240926,150000,27825270,7340,7340,7340,7340,2
|
|
20240926,145900,27810590,7340,7340,7340,7340,0
|
|
20240926,145800,27810590,7340,7340,7340,7340,0
|
|
20240926,145700,27810590,7340,7340,7340,7340,0
|
|
20240926,145600,27810590,7340,7340,7340,7340,14
|
|
20240926,145500,27707830,7340,7340,7340,7340,0
|
|
20240926,145400,27707830,7340,7340,7340,7340,2
|
|
20240926,145300,27693150,7340,7340,7340,7340,0
|
|
20240926,145200,27693150,7340,7340,7340,7340,5
|
|
20240926,145100,27656450,7340,7340,7340,7340,0
|
|
20240926,145000,27656450,7340,7340,7340,7340,1
|
|
20240926,144900,27649110,7340,7340,7340,7340,0
|
|
20240926,144800,27649110,7340,7340,7340,7340,0
|
|
20240926,144700,27649110,7340,7340,7340,7340,0
|
|
20240926,144600,27649110,7340,7340,7340,7340,0
|
|
20240926,144500,27649110,7340,7340,7340,7300,18
|
|
20240926,144400,27517430,7340,7340,7340,7340,0
|
|
20240926,144300,27517430,7340,7360,7360,7340,265
|
|
20240926,144200,25571130,7360,7360,7360,7360,0
|
|
20240926,144100,25571130,7360,7360,7360,7360,33
|
|
20240926,144000,25328250,7360,7360,7360,7360,0
|
|
20240926,143900,25328250,7360,7360,7360,7360,0
|
|
20240926,143800,25328250,7360,7360,7360,7360,0
|
|
20240926,143700,25328250,7360,7360,7360,7360,0
|
|
20240926,143600,25328250,7360,7360,7360,7360,200
|
|
20240926,143500,23856250,7360,7360,7360,7360,0
|
|
20240926,143400,23856250,7360,7360,7360,7360,0
|
|
20240926,143300,23856250,7360,7360,7360,7360,0
|
|
20240926,143200,23856250,7360,7360,7360,7360,3
|
|
20240926,143100,23834170,7360,7360,7360,7360,47
|
|
20240926,143000,23488250,7360,7360,7360,7360,0
|
|
20240926,142900,23488250,7360,7360,7360,7360,0
|
|
20240926,142800,23488250,7360,7360,7360,7360,18
|
|
20240926,142700,23355770,7360,7360,7360,7360,32
|
|
20240926,142600,23120250,7360,7360,7360,7360,0
|
|
20240926,142500,23120250,7360,7360,7360,7360,0
|
|
20240926,142400,23120250,7360,7360,7360,7360,5
|
|
20240926,142300,23083450,7350,7340,7360,7340,447
|
|
20240926,142200,19796970,7340,7340,7340,7340,0
|
|
20240926,142100,19796970,7340,7340,7340,7340,0
|
|
20240926,142000,19796970,7340,7340,7340,7340,0
|
|
20240926,141900,19796970,7340,7340,7340,7340,0
|
|
20240926,141800,19796970,7340,7340,7340,7340,0
|
|
20240926,141700,19796970,7340,7340,7340,7340,0
|
|
20240926,141600,19796970,7340,7340,7340,7340,0
|
|
20240926,141500,19796970,7340,7340,7340,7340,0
|
|
20240926,141400,19796970,7340,7340,7340,7340,0
|
|
20240926,141300,19796970,7340,7340,7340,7340,0
|
|
20240926,141200,19796970,7340,7340,7340,7340,0
|
|
20240926,141100,19796970,7340,7340,7340,7340,0
|
|
20240926,141000,19796970,7340,7340,7340,7340,0
|
|
20240926,140900,19796970,7340,7340,7340,7340,0
|
|
20240926,140800,19796970,7340,7340,7340,7340,1
|
|
20240926,140700,19789630,7340,7340,7340,7340,0
|
|
20240926,140600,19789630,7340,7340,7340,7340,0
|
|
20240926,140500,19789630,7340,7340,7340,7340,0
|
|
20240926,140400,19789630,7340,7340,7340,7340,0
|
|
20240926,140300,19789630,7340,7340,7340,7340,0
|
|
20240926,140200,19789630,7340,7340,7340,7340,0
|
|
20240926,140100,19789630,7340,7340,7340,7340,0
|
|
20240926,140000,19789630,7340,7340,7340,7340,0
|
|
20240926,135900,19789630,7340,7340,7340,7340,0
|
|
20240926,135800,19789630,7340,7340,7340,7340,0
|
|
20240926,135700,19789630,7340,7340,7340,7340,0
|
|
20240926,135600,19789630,7340,7340,7340,7340,0
|
|
20240926,135500,19789630,7340,7340,7340,7340,0
|
|
20240926,135400,19789630,7340,7340,7340,7340,0
|
|
20240926,135300,19789630,7340,7340,7340,7340,0
|
|
20240926,135200,19789630,7340,7340,7340,7340,0
|
|
20240926,135100,19789630,7340,7340,7340,7340,0
|
|
20240926,135000,19789630,7340,7340,7340,7340,0
|
|
20240926,134900,19789630,7340,7340,7340,7340,15
|
|
20240926,134800,19679530,7340,7340,7340,7340,0
|
|
20240926,134700,19679530,7340,7340,7340,7340,1
|
|
20240926,134600,19672190,7300,7300,7300,7300,5
|
|
20240926,134500,19635690,7310,7310,7310,7310,25
|
|
20240926,134400,19452940,7340,7340,7340,7340,0
|
|
20240926,134300,19452940,7340,7340,7340,7340,0
|
|
20240926,134200,19452940,7340,7340,7340,7340,0
|
|
20240926,134100,19452940,7340,7340,7340,7340,0
|
|
20240926,134000,19452940,7340,7340,7340,7340,0
|
|
20240926,133900,19452940,7340,7340,7340,7340,0
|
|
20240926,133800,19452940,7340,7340,7340,7340,0
|
|
20240926,133700,19452940,7340,7340,7340,7340,10
|
|
20240926,133600,19379540,7340,7340,7340,7340,0
|
|
20240926,133500,19379540,7340,7340,7340,7340,10
|
|
20240926,133400,19306140,7300,7300,7300,7300,0
|
|
20240926,133300,19306140,7300,7300,7300,7300,0
|
|
20240926,133200,19306140,7300,7300,7300,7300,0
|
|
20240926,133100,19306140,7300,7300,7300,7300,0
|
|
20240926,133000,19306140,7300,7300,7300,7300,0
|
|
20240926,132900,19306140,7300,7300,7300,7300,0
|
|
20240926,132800,19306140,7300,7300,7300,7300,0
|
|
20240926,132700,19306140,7300,7300,7300,7300,0
|
|
20240926,132600,19306140,7300,7300,7300,7300,0
|
|
20240926,132500,19306140,7300,7300,7300,7300,0
|
|
20240926,132400,19306140,7300,7300,7300,7300,0
|
|
20240926,132300,19306140,7300,7300,7300,7300,2
|
|
20240926,132200,19291540,7300,7300,7300,7300,13
|
|
20240926,132100,19196640,7350,7350,7350,7350,0
|
|
20240926,132000,19196640,7350,7350,7350,7350,0
|
|
20240926,131900,19196640,7350,7350,7350,7350,0
|
|
20240926,131800,19196640,7350,7350,7350,7350,0
|
|
20240926,131700,19196640,7350,7350,7350,7350,0
|
|
20240926,131600,19196640,7350,7350,7350,7350,0
|
|
20240926,131500,19196640,7350,7350,7350,7350,0
|
|
20240926,131400,19196640,7350,7350,7350,7350,0
|
|
20240926,131300,19196640,7350,7350,7350,7350,0
|
|
20240926,131200,19196640,7350,7350,7350,7350,0
|
|
20240926,131100,19196640,7350,7350,7350,7350,0
|
|
20240926,131000,19196640,7350,7350,7350,7350,0
|
|
20240926,130900,19196640,7350,7350,7350,7350,0
|
|
20240926,130800,19196640,7350,7350,7350,7350,0
|
|
20240926,130700,19196640,7350,7350,7350,7350,0
|
|
20240926,130600,19196640,7350,7350,7350,7350,0
|
|
20240926,130500,19196640,7350,7350,7350,7350,0
|
|
20240926,130400,19196640,7350,7350,7350,7350,0
|
|
20240926,130300,19196640,7350,7350,7350,7350,0
|
|
20240926,130200,19196640,7350,7350,7350,7350,0
|
|
20240926,130100,19196640,7350,7350,7350,7350,0
|
|
20240926,130000,19196640,7350,7350,7350,7350,0
|
|
20240926,125900,19196640,7350,7350,7350,7350,0
|
|
20240926,125800,19196640,7350,7350,7350,7350,0
|
|
20240926,125700,19196640,7350,7350,7350,7350,0
|
|
20240926,125600,19196640,7350,7350,7350,7350,0
|
|
20240926,125500,19196640,7350,7350,7350,7350,0
|
|
20240926,125400,19196640,7350,7350,7350,7350,0
|
|
20240926,125300,19196640,7350,7350,7350,7350,0
|
|
20240926,125200,19196640,7350,7340,7350,7340,10
|
|
20240926,125100,19123230,7340,7340,7340,7340,0
|
|
20240926,125000,19123230,7340,7340,7340,7340,0
|
|
20240926,124900,19123230,7340,7340,7340,7340,3
|
|
20240926,124800,19101210,7340,7340,7340,7340,0
|
|
20240926,124700,19101210,7340,7340,7340,7340,55
|
|
20240926,124600,18697510,7300,7320,7320,7300,26
|
|
20240926,124500,18507690,7340,7340,7340,7340,0
|
|
20240926,124400,18507690,7340,7340,7340,7340,0
|
|
20240926,124300,18507690,7340,7340,7340,7340,0
|
|
20240926,124200,18507690,7340,7340,7340,7340,0
|
|
20240926,124100,18507690,7340,7340,7340,7340,2
|
|
20240926,124000,18493010,7310,7310,7310,7310,0
|
|
20240926,123900,18493010,7310,7310,7310,7310,0
|
|
20240926,123800,18493010,7310,7310,7310,7310,0
|
|
20240926,123700,18493010,7310,7310,7310,7310,4
|
|
20240926,123600,18463770,7310,7310,7310,7310,1
|
|
20240926,123500,18456460,7310,7310,7310,7310,0
|
|
20240926,123400,18456460,7310,7310,7310,7310,0
|
|
20240926,123300,18456460,7310,7310,7310,7310,62
|
|
20240926,123200,18003240,7340,7340,7340,7340,0
|
|
20240926,123100,18003240,7340,7340,7340,7340,0
|
|
20240926,123000,18003240,7340,7340,7340,7340,0
|
|
20240926,122900,18003240,7340,7340,7340,7340,0
|
|
20240926,122800,18003240,7340,7340,7340,7340,0
|
|
20240926,122700,18003240,7340,7340,7340,7340,0
|
|
20240926,122600,18003240,7340,7340,7340,7340,0
|
|
20240926,122500,18003240,7340,7340,7340,7340,0
|
|
20240926,122400,18003240,7340,7340,7340,7340,0
|
|
20240926,122300,18003240,7340,7340,7340,7340,0
|
|
20240926,122200,18003240,7340,7340,7340,7340,0
|
|
20240926,122100,18003240,7340,7340,7340,7340,0
|
|
20240926,122000,18003240,7340,7340,7340,7340,0
|
|
20240926,121900,18003240,7340,7340,7340,7340,0
|
|
20240926,121800,18003240,7340,7340,7340,7340,1
|
|
20240926,121700,17995900,7350,7350,7350,7350,0
|
|
20240926,121600,17995900,7350,7350,7350,7350,0
|
|
20240926,121500,17995900,7350,7350,7350,7350,0
|
|
20240926,121400,17995900,7350,7350,7350,7350,0
|
|
20240926,121300,17995900,7350,7350,7350,7350,0
|
|
20240926,121200,17995900,7350,7350,7350,7350,0
|
|
20240926,121100,17995900,7350,7350,7350,7350,0
|
|
20240926,121000,17995900,7350,7350,7350,7350,0
|
|
20240926,120900,17995900,7350,7350,7350,7350,0
|
|
20240926,120800,17995900,7350,7350,7350,7350,0
|
|
20240926,120700,17995900,7350,7350,7350,7350,0
|
|
20240926,120600,17995900,7350,7350,7350,7350,0
|
|
20240926,120500,17995900,7350,7350,7350,7350,0
|
|
20240926,120400,17995900,7350,7350,7350,7350,0
|
|
20240926,120300,17995900,7350,7350,7350,7350,0
|
|
20240926,120200,17995900,7350,7350,7350,7350,0
|
|
20240926,120100,17995900,7350,7350,7350,7350,0
|
|
20240926,120000,17995900,7350,7350,7350,7350,0
|
|
20240926,115900,17995900,7350,7350,7350,7350,0
|
|
20240926,115800,17995900,7350,7350,7350,7350,1
|
|
20240926,115700,17988550,7300,7330,7330,7300,100
|
|
20240926,115600,17257250,7350,7350,7350,7350,0
|
|
20240926,115500,17257250,7350,7350,7350,7350,0
|
|
20240926,115400,17257250,7350,7350,7350,7350,0
|
|
20240926,115300,17257250,7350,7350,7350,7350,0
|
|
20240926,115200,17257250,7350,7350,7350,7350,1
|
|
20240926,115100,17249900,7330,7330,7330,7330,0
|
|
20240926,115000,17249900,7330,7330,7330,7330,0
|
|
20240926,114900,17249900,7330,7330,7330,7330,1
|
|
20240926,114800,17242570,7330,7330,7330,7330,31
|
|
20240926,114700,17015340,7330,7330,7330,7330,27
|
|
20240926,114600,16817430,7350,7350,7350,7350,0
|
|
20240926,114500,16817430,7350,7350,7350,7350,0
|
|
20240926,114400,16817430,7350,7350,7350,7350,0
|
|
20240926,114300,16817430,7350,7350,7350,7350,0
|
|
20240926,114200,16817430,7350,7350,7350,7350,0
|
|
20240926,114100,16817430,7350,7350,7350,7350,0
|
|
20240926,114000,16817430,7350,7350,7350,7350,1
|
|
20240926,113900,16810080,7350,7350,7350,7350,0
|
|
20240926,113800,16810080,7350,7350,7350,7350,0
|
|
20240926,113700,16810080,7350,7350,7350,7350,0
|
|
20240926,113600,16810080,7350,7350,7350,7350,0
|
|
20240926,113500,16810080,7350,7350,7350,7350,0
|
|
20240926,113400,16810080,7350,7350,7350,7350,0
|
|
20240926,113300,16810080,7350,7350,7350,7350,0
|
|
20240926,113200,16810080,7350,7350,7350,7350,0
|
|
20240926,113100,16810080,7350,7350,7350,7350,0
|
|
20240926,113000,16810080,7350,7350,7350,7350,0
|
|
20240926,112900,16810080,7350,7350,7350,7350,0
|
|
20240926,112800,16810080,7350,7350,7350,7350,0
|
|
20240926,112700,16810080,7350,7350,7350,7350,0
|
|
20240926,112600,16810080,7350,7350,7350,7350,0
|
|
20240926,112500,16810080,7350,7350,7350,7350,0
|
|
20240926,112400,16810080,7350,7350,7350,7350,1
|
|
20240926,112300,16802730,7340,7340,7340,7340,0
|
|
20240926,112200,16802730,7340,7340,7340,7340,0
|
|
20240926,112100,16802730,7340,7340,7340,7340,1
|
|
20240926,112000,16795390,7350,7350,7350,7350,0
|
|
20240926,111900,16795390,7350,7350,7350,7350,0
|
|
20240926,111800,16795390,7350,7350,7350,7350,0
|
|
20240926,111700,16795390,7350,7350,7350,7350,0
|
|
20240926,111600,16795390,7350,7350,7350,7350,0
|
|
20240926,111500,16795390,7350,7350,7350,7350,0
|
|
20240926,111400,16795390,7350,7350,7350,7350,0
|
|
20240926,111300,16795390,7350,7340,7350,7340,21
|
|
20240926,111200,16641240,7340,7340,7340,7340,0
|
|
20240926,111100,16641240,7340,7340,7340,7340,0
|
|
20240926,111000,16641240,7340,7340,7340,7340,0
|
|
20240926,110900,16641240,7340,7340,7340,7340,0
|
|
20240926,110800,16641240,7340,7340,7340,7340,0
|
|
20240926,110700,16641240,7340,7340,7340,7340,0
|
|
20240926,110600,16641240,7340,7340,7340,7340,0
|
|
20240926,110500,16641240,7340,7340,7340,7340,0
|
|
20240926,110400,16641240,7340,7340,7340,7340,1
|
|
20240926,110300,16633900,7340,7340,7340,7340,0
|
|
20240926,110200,16633900,7340,7340,7340,7340,0
|
|
20240926,110100,16633900,7340,7340,7340,7340,0
|
|
20240926,110000,16633900,7340,7330,7340,7330,100
|
|
20240926,105900,15900580,7330,7290,7330,7290,22
|
|
20240926,105800,15740130,7270,7270,7270,7270,0
|
|
20240926,105700,15740130,7270,7270,7270,7270,2
|
|
20240926,105600,15725590,7330,7330,7330,7330,0
|
|
20240926,105500,15725590,7330,7310,7330,7310,16
|
|
20240926,105400,15608510,7310,7310,7310,7310,1
|
|
20240926,105300,15601200,7260,7260,7260,7260,0
|
|
20240926,105200,15601200,7260,7260,7260,7260,0
|
|
20240926,105100,15601200,7260,7260,7260,7260,5
|
|
20240926,105000,15564900,7260,7260,7260,7260,0
|
|
20240926,104900,15564900,7260,7260,7260,7260,6
|
|
20240926,104800,15521340,7260,7260,7260,7260,0
|
|
20240926,104700,15521340,7260,7260,7260,7260,0
|
|
20240926,104600,15521340,7260,7260,7260,7260,0
|
|
20240926,104500,15521340,7260,7260,7260,7260,0
|
|
20240926,104400,15521340,7260,7260,7260,7260,0
|
|
20240926,104300,15521340,7260,7270,7270,7260,26
|
|
20240926,104200,15332410,7270,7270,7270,7270,0
|
|
20240926,104100,15332410,7270,7270,7270,7270,0
|
|
20240926,104000,15332410,7270,7270,7270,7270,0
|
|
20240926,103900,15332410,7270,7270,7270,7270,33
|
|
20240926,103800,15092500,7290,7290,7290,7290,6
|
|
20240926,103700,15048760,7320,7320,7320,7320,0
|
|
20240926,103600,15048760,7320,7320,7320,7320,0
|
|
20240926,103500,15048760,7320,7320,7320,7320,0
|
|
20240926,103400,15048760,7320,7320,7320,7320,0
|
|
20240926,103300,15048760,7320,7320,7320,7320,0
|
|
20240926,103200,15048760,7320,7320,7320,7320,0
|
|
20240926,103100,15048760,7320,7320,7320,7320,0
|
|
20240926,103000,15048760,7320,7320,7320,7320,0
|
|
20240926,102900,15048760,7320,7320,7320,7320,0
|
|
20240926,102800,15048760,7320,7320,7320,7320,0
|
|
20240926,102700,15048760,7320,7320,7320,7320,0
|
|
20240926,102600,15048760,7320,7320,7320,7320,0
|
|
20240926,102500,15048760,7320,7320,7320,7320,0
|
|
20240926,102400,15048760,7320,7320,7320,7320,0
|
|
20240926,102300,15048760,7320,7320,7320,7320,0
|
|
20240926,102200,15048760,7320,7320,7320,7320,0
|
|
20240926,102100,15048760,7320,7320,7320,7320,0
|
|
20240926,102000,15048760,7320,7320,7320,7320,0
|
|
20240926,101900,15048760,7320,7320,7320,7320,0
|
|
20240926,101800,15048760,7320,7320,7320,7320,5
|
|
20240926,101700,15012160,7320,7320,7320,7320,0
|
|
20240926,101600,15012160,7320,7320,7320,7320,4
|
|
20240926,101500,14982880,7320,7320,7320,7320,0
|
|
20240926,101400,14982880,7320,7320,7320,7320,0
|
|
20240926,101300,14982880,7320,7320,7320,7320,0
|
|
20240926,101200,14982880,7320,7320,7320,7320,6
|
|
20240926,101100,14938960,7320,7320,7320,7320,136
|
|
20240926,101000,13943440,7320,7310,7320,7310,6
|
|
20240926,100900,13899570,7270,7270,7270,7270,2
|
|
20240926,100800,13885030,7320,7270,7320,7190,560
|
|
20240926,100700,9836250,7290,7280,7290,7260,276
|
|
20240926,100600,7830910,7290,7300,7300,7280,5
|
|
20240926,100500,7794450,7280,7310,7310,7280,54
|
|
20240926,100400,7401270,7280,7310,7310,7280,53
|
|
20240926,100300,7015370,7320,7320,7320,7320,1
|
|
20240926,100200,7008050,7280,7300,7300,7280,13
|
|
20240926,100100,6913380,7280,7320,7330,7280,7
|
|
20240926,100000,6862230,7280,7280,7280,7280,155
|
|
20240926,095900,5733830,7360,7360,7360,7360,0
|
|
20240926,095800,5733830,7360,7360,7360,7360,0
|
|
20240926,095700,5733830,7360,7360,7360,7360,0
|
|
20240926,095600,5733830,7360,7360,7360,7360,0
|
|
20240926,095500,5733830,7360,7340,7360,7340,2
|
|
20240926,095400,5719130,7290,7290,7290,7290,0
|
|
20240926,095300,5719130,7290,7290,7290,7290,30
|
|
20240926,095200,5500430,7290,7290,7290,7290,0
|
|
20240926,095100,5500430,7290,7290,7290,7290,0
|
|
20240926,095000,5500430,7290,7290,7290,7290,0
|
|
20240926,094900,5500430,7290,7290,7290,7290,0
|
|
20240926,094800,5500430,7290,7290,7290,7290,0
|
|
20240926,094700,5500430,7290,7290,7290,7290,0
|
|
20240926,094600,5500430,7290,7290,7290,7290,0
|
|
20240926,094500,5500430,7290,7290,7290,7290,0
|
|
20240926,094400,5500430,7290,7290,7290,7290,0
|
|
20240926,094300,5500430,7290,7290,7290,7290,0
|
|
20240926,094200,5500430,7290,7310,7310,7290,115
|
|
20240926,094100,4661970,7350,7350,7350,7350,0
|
|
20240926,094000,4661970,7350,7350,7350,7350,1
|
|
20240926,093900,4654620,7360,7360,7360,7360,0
|
|
20240926,093800,4654620,7360,7280,7360,7280,232
|
|
20240926,093700,2964130,7280,7280,7280,7280,348
|
|
20240926,093600,430690,7280,7280,7280,7280,0
|
|
20240926,093500,430690,7280,7280,7280,7280,0
|
|
20240926,093400,430690,7280,7280,7280,7280,0
|
|
20240926,093300,430690,7280,7280,7280,7280,0
|
|
20240926,093200,430690,7280,7280,7280,7280,19
|
|
20240926,093100,292370,7280,7280,7280,7280,0
|
|
20240926,093000,292370,7280,7280,7280,7280,1
|
|
20240926,092900,285090,7280,7280,7280,7280,10
|
|
20240926,092800,212290,7330,7330,7330,7330,0
|
|
20240926,092700,212290,7330,7330,7330,7330,0
|
|
20240926,092600,212290,7330,7330,7330,7330,0
|
|
20240926,092500,212290,7330,7330,7330,7330,0
|
|
20240926,092400,212290,7330,7330,7330,7330,0
|
|
20240926,092300,212290,7330,7330,7330,7330,0
|
|
20240926,092200,212290,7330,7330,7330,7330,0
|
|
20240926,092100,212290,7330,7330,7330,7330,0
|
|
20240926,092000,212290,7330,7330,7330,7330,0
|
|
20240926,091900,212290,7330,7330,7330,7330,0
|
|
20240926,091800,212290,7330,7330,7330,7330,0
|
|
20240926,091700,212290,7330,7330,7330,7330,0
|
|
20240926,091600,212290,7330,7330,7330,7330,0
|
|
20240926,091500,212290,7330,7330,7330,7330,0
|
|
20240926,091400,212290,7330,7330,7330,7330,0
|
|
20240926,091300,212290,7330,7330,7330,7330,0
|
|
20240926,091200,212290,7330,7330,7330,7330,0
|
|
20240926,091100,212290,7330,7330,7330,7330,1
|
|
20240926,091000,204960,7320,7320,7320,7320,0
|
|
20240926,090900,204960,7320,7320,7320,7320,0
|
|
20240926,090800,204960,7320,7320,7320,7320,0
|
|
20240926,090700,204960,7320,7320,7320,7320,0
|
|
20240926,090600,204960,7320,7320,7320,7320,27
|
|
20240926,090500,7320,7320,7320,7320,7320,0
|
|
20240926,090400,7320,7320,7320,7320,7320,0
|
|
20240926,090300,7320,7320,7320,7320,7320,0
|
|
20240926,090200,7320,7320,7320,7320,7320,0
|
|
20240926,090100,7320,7320,7320,7320,7320,0
|
|
20240926,090000,7320,7320,7320,7320,7320,1
|