624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192100,67510920,7780,7780,7780,7780,401
|
|
20240927,192000,67510920,7780,7780,7780,7780,0
|
|
20240927,191900,67510920,7780,7780,7780,7780,0
|
|
20240927,191800,67510920,7780,7780,7780,7780,0
|
|
20240927,191700,67510920,7780,7780,7780,7780,0
|
|
20240927,191600,67510920,7780,7780,7780,7780,0
|
|
20240927,191500,67510920,7780,7780,7780,7780,0
|
|
20240927,191400,67510920,7780,7780,7780,7780,0
|
|
20240927,191300,67510920,7780,7780,7780,7780,0
|
|
20240927,191200,67510920,7780,7780,7780,7780,0
|
|
20240927,191100,67510920,7780,7780,7780,7780,0
|
|
20240927,191000,67510920,7780,7780,7780,7780,0
|
|
20240927,190900,67510920,7780,7780,7780,7780,0
|
|
20240927,190800,67510920,7780,7780,7780,7780,0
|
|
20240927,190700,67510920,7780,7780,7780,7780,0
|
|
20240927,190600,67510920,7780,7780,7780,7780,0
|
|
20240927,190500,67510920,7780,7780,7780,7780,0
|
|
20240927,190400,67510920,7780,7780,7780,7780,0
|
|
20240927,190300,67510920,7780,7780,7780,7780,0
|
|
20240927,190200,67510920,7780,7780,7780,7780,0
|
|
20240927,190100,67510920,7780,7780,7780,7780,0
|
|
20240927,190000,67510920,7780,7780,7780,7780,0
|
|
20240927,185900,67510920,7780,7780,7780,7780,0
|
|
20240927,185800,67510920,7780,7780,7780,7780,0
|
|
20240927,185700,67510920,7780,7780,7780,7780,0
|
|
20240927,185600,67510920,7780,7780,7780,7780,0
|
|
20240927,185500,67510920,7780,7780,7780,7780,0
|
|
20240927,185400,67510920,7780,7780,7780,7780,0
|
|
20240927,185300,67510920,7780,7780,7780,7780,0
|
|
20240927,185200,67510920,7780,7780,7780,7780,0
|
|
20240927,185100,67510920,7780,7780,7780,7780,401
|
|
20240927,185000,67510920,7780,7780,7780,7780,0
|
|
20240927,184900,67510920,7780,7780,7780,7780,0
|
|
20240927,184800,67510920,7780,7780,7780,7780,0
|
|
20240927,184700,67510920,7780,7780,7780,7780,0
|
|
20240927,184600,67510920,7780,7780,7780,7780,0
|
|
20240927,184500,67510920,7780,7780,7780,7780,0
|
|
20240927,184400,67510920,7780,7780,7780,7780,0
|
|
20240927,184300,67510920,7780,7780,7780,7780,0
|
|
20240927,184200,67510920,7780,7780,7780,7780,0
|
|
20240927,184100,67510920,7780,7780,7780,7780,0
|
|
20240927,184000,67510920,7780,7780,7780,7780,0
|
|
20240927,183900,67510920,7780,7780,7780,7780,0
|
|
20240927,183800,67510920,7780,7780,7780,7780,0
|
|
20240927,183700,67510920,7780,7780,7780,7780,0
|
|
20240927,183600,67510920,7780,7780,7780,7780,0
|
|
20240927,183500,67510920,7780,7780,7780,7780,0
|
|
20240927,183400,67510920,7780,7780,7780,7780,0
|
|
20240927,183300,67510920,7780,7780,7780,7780,0
|
|
20240927,183200,67510920,7780,7780,7780,7780,0
|
|
20240927,183100,67510920,7780,7780,7780,7780,0
|
|
20240927,183000,67510920,7780,7780,7780,7780,0
|
|
20240927,182900,67510920,7780,7780,7780,7780,0
|
|
20240927,182800,67510920,7780,7780,7780,7780,0
|
|
20240927,182700,67510920,7780,7780,7780,7780,0
|
|
20240927,182600,67510920,7780,7780,7780,7780,0
|
|
20240927,182500,67510920,7780,7780,7780,7780,0
|
|
20240927,182400,67510920,7780,7780,7780,7780,0
|
|
20240927,182300,67510920,7780,7780,7780,7780,0
|
|
20240927,182200,67510920,7780,7780,7780,7780,0
|
|
20240927,182100,67510920,7780,7780,7780,7780,401
|
|
20240927,182000,67510920,7780,7780,7780,7780,0
|
|
20240927,181900,67510920,7780,7780,7780,7780,0
|
|
20240927,181800,67510920,7780,7780,7780,7780,0
|
|
20240927,181700,67510920,7780,7780,7780,7780,0
|
|
20240927,181600,67510920,7780,7780,7780,7780,0
|
|
20240927,181500,67510920,7780,7780,7780,7780,0
|
|
20240927,181400,67510920,7780,7780,7780,7780,0
|
|
20240927,181300,67510920,7780,7780,7780,7780,0
|
|
20240927,181200,67510920,7780,7780,7780,7780,0
|
|
20240927,181100,67510920,7780,7780,7780,7780,0
|
|
20240927,181000,67510920,7780,7780,7780,7780,0
|
|
20240927,180900,67510920,7780,7780,7780,7780,0
|
|
20240927,180800,67510920,7780,7780,7780,7780,0
|
|
20240927,180700,67510920,7780,7780,7780,7780,0
|
|
20240927,180600,67510920,7780,7780,7780,7780,0
|
|
20240927,180500,67510920,7780,7780,7780,7780,0
|
|
20240927,180400,67510920,7780,7780,7780,7780,0
|
|
20240927,180300,67510920,7780,7780,7780,7780,0
|
|
20240927,180200,67510920,7780,7780,7780,7780,0
|
|
20240927,180100,67510920,7780,7780,7780,7780,0
|
|
20240927,180000,67510920,7780,7780,7780,7780,0
|
|
20240927,175900,67510920,7780,7780,7780,7780,0
|
|
20240927,175800,67510920,7780,7780,7780,7780,0
|
|
20240927,175700,67510920,7780,7780,7780,7780,0
|
|
20240927,175600,67510920,7780,7780,7780,7780,0
|
|
20240927,175500,67510920,7780,7780,7780,7780,0
|
|
20240927,175400,67510920,7780,7780,7780,7780,0
|
|
20240927,175300,67510920,7780,7780,7780,7780,0
|
|
20240927,175200,67510920,7780,7780,7780,7780,0
|
|
20240927,175100,67510920,7780,7780,7780,7780,401
|
|
20240927,175000,67510920,7780,7780,7780,7780,0
|
|
20240927,174900,67510920,7780,7780,7780,7780,0
|
|
20240927,174800,67510920,7780,7780,7780,7780,0
|
|
20240927,174700,67510920,7780,7780,7780,7780,0
|
|
20240927,174600,67510920,7780,7780,7780,7780,0
|
|
20240927,174500,67510920,7780,7780,7780,7780,0
|
|
20240927,174400,67510920,7780,7780,7780,7780,0
|
|
20240927,174300,67510920,7780,7780,7780,7780,0
|
|
20240927,174200,67510920,7780,7780,7780,7780,0
|
|
20240927,174100,67510920,7780,7780,7780,7780,0
|
|
20240927,174000,67510920,7780,7780,7780,7780,0
|
|
20240927,173900,67510920,7780,7780,7780,7780,0
|
|
20240927,173800,67510920,7780,7780,7780,7780,0
|
|
20240927,173700,67510920,7780,7780,7780,7780,0
|
|
20240927,173600,67510920,7780,7780,7780,7780,0
|
|
20240927,173500,67510920,7780,7780,7780,7780,0
|
|
20240927,173400,67510920,7780,7780,7780,7780,0
|
|
20240927,173300,67510920,7780,7780,7780,7780,0
|
|
20240927,173200,67510920,7780,7780,7780,7780,0
|
|
20240927,173100,67510920,7780,7780,7780,7780,0
|
|
20240927,173000,67510920,7780,7780,7780,7780,0
|
|
20240927,172900,67510920,7780,7780,7780,7780,0
|
|
20240927,172800,67510920,7780,7780,7780,7780,0
|
|
20240927,172700,67510920,7780,7780,7780,7780,0
|
|
20240927,172600,67510920,7780,7780,7780,7780,0
|
|
20240927,172500,67510920,7780,7780,7780,7780,0
|
|
20240927,172400,67510920,7780,7780,7780,7780,0
|
|
20240927,172300,67510920,7780,7780,7780,7780,0
|
|
20240927,172200,67510920,7780,7780,7780,7780,0
|
|
20240927,172100,67510920,7780,7780,7780,7780,401
|
|
20240927,172000,67510920,7780,7780,7780,7780,0
|
|
20240927,171900,67510920,7780,7780,7780,7780,0
|
|
20240927,171800,67510920,7780,7780,7780,7780,0
|
|
20240927,171700,67510920,7780,7780,7780,7780,0
|
|
20240927,171600,67510920,7780,7780,7780,7780,0
|
|
20240927,171500,67510920,7780,7780,7780,7780,0
|
|
20240927,171400,67510920,7780,7780,7780,7780,0
|
|
20240927,171300,67510920,7780,7780,7780,7780,0
|
|
20240927,171200,67510920,7780,7780,7780,7780,0
|
|
20240927,171100,67510920,7780,7780,7780,7780,0
|
|
20240927,171000,67510920,7780,7780,7780,7780,0
|
|
20240927,170900,67510920,7780,7780,7780,7780,0
|
|
20240927,170800,67510920,7780,7780,7780,7780,0
|
|
20240927,170700,67510920,7780,7780,7780,7780,0
|
|
20240927,170600,67510920,7780,7780,7780,7780,0
|
|
20240927,170500,67510920,7780,7780,7780,7780,0
|
|
20240927,170400,67510920,7780,7780,7780,7780,0
|
|
20240927,170300,67510920,7780,7780,7780,7780,0
|
|
20240927,170200,67510920,7780,7780,7780,7780,0
|
|
20240927,170100,67510920,7780,7780,7780,7780,0
|
|
20240927,170000,67510920,7780,7780,7780,7780,0
|
|
20240927,165900,67510920,7780,7780,7780,7780,0
|
|
20240927,165800,67510920,7780,7780,7780,7780,0
|
|
20240927,165700,67510920,7780,7780,7780,7780,0
|
|
20240927,165600,67510920,7780,7780,7780,7780,0
|
|
20240927,165500,67510920,7780,7780,7780,7780,0
|
|
20240927,165400,67510920,7780,7780,7780,7780,0
|
|
20240927,165300,67510920,7780,7780,7780,7780,0
|
|
20240927,165200,67510920,7780,7780,7780,7780,0
|
|
20240927,165100,67510920,7780,7780,7780,7780,401
|
|
20240927,165000,67510920,7780,7780,7780,7780,0
|
|
20240927,164900,67510920,7780,7780,7780,7780,0
|
|
20240927,164800,67510920,7780,7780,7780,7780,0
|
|
20240927,164700,67510920,7780,7780,7780,7780,0
|
|
20240927,164600,67510920,7780,7780,7780,7780,0
|
|
20240927,164500,67510920,7780,7780,7780,7780,0
|
|
20240927,164400,67510920,7780,7780,7780,7780,0
|
|
20240927,164300,67510920,7780,7780,7780,7780,0
|
|
20240927,164200,67510920,7780,7780,7780,7780,0
|
|
20240927,164100,67510920,7780,7780,7780,7780,0
|
|
20240927,164000,67510920,7780,7780,7780,7780,0
|
|
20240927,163900,67510920,7780,7780,7780,7780,0
|
|
20240927,163800,67510920,7780,7780,7780,7780,0
|
|
20240927,163700,67510920,7780,7780,7780,7780,0
|
|
20240927,163600,67510920,7780,7780,7780,7780,0
|
|
20240927,163500,67510920,7780,7780,7780,7780,0
|
|
20240927,163400,67510920,7780,7780,7780,7780,0
|
|
20240927,163300,67510920,7780,7780,7780,7780,0
|
|
20240927,163200,67510920,7780,7780,7780,7780,0
|
|
20240927,163100,67510920,7780,7780,7780,7780,0
|
|
20240927,163000,67510920,7780,7780,7780,7780,0
|
|
20240927,162900,67510920,7780,7780,7780,7780,0
|
|
20240927,162800,67510920,7780,7780,7780,7780,0
|
|
20240927,162700,67510920,7780,7780,7780,7780,0
|
|
20240927,162600,67510920,7780,7780,7780,7780,0
|
|
20240927,162500,67510920,7780,7780,7780,7780,0
|
|
20240927,162400,67510920,7780,7780,7780,7780,0
|
|
20240927,162300,67510920,7780,7780,7780,7780,0
|
|
20240927,162200,67510920,7780,7780,7780,7780,0
|
|
20240927,162100,67510920,7780,7780,7780,7780,401
|
|
20240927,162000,67510920,7780,7780,7780,7780,0
|
|
20240927,161900,67510920,7780,7780,7780,7780,0
|
|
20240927,161800,67510920,7780,7780,7780,7780,0
|
|
20240927,161700,67510920,7780,7780,7780,7780,0
|
|
20240927,161600,67510920,7780,7780,7780,7780,0
|
|
20240927,161500,67510920,7780,7780,7780,7780,0
|
|
20240927,161400,67510920,7780,7780,7780,7780,0
|
|
20240927,161300,67510920,7780,7780,7780,7780,0
|
|
20240927,161200,67510920,7780,7780,7780,7780,0
|
|
20240927,161100,67510920,7780,7780,7780,7780,0
|
|
20240927,161000,67510920,7780,7780,7780,7780,0
|
|
20240927,160900,67510920,7780,7780,7780,7780,0
|
|
20240927,160800,67510920,7780,7780,7780,7780,0
|
|
20240927,160700,67510920,7780,7780,7780,7780,0
|
|
20240927,160600,67510920,7780,7780,7780,7780,0
|
|
20240927,160500,67510920,7780,7780,7780,7780,0
|
|
20240927,160400,67510920,7780,7780,7780,7780,0
|
|
20240927,160300,67510920,7780,7780,7780,7780,0
|
|
20240927,160200,67510920,7780,7780,7780,7780,0
|
|
20240927,160100,67510920,7780,7780,7780,7780,0
|
|
20240927,160000,67510920,7780,7780,7780,7780,0
|
|
20240927,155900,67510920,7780,7780,7780,7780,0
|
|
20240927,155800,67510920,7780,7780,7780,7780,0
|
|
20240927,155700,67510920,7780,7780,7780,7780,0
|
|
20240927,155600,67510920,7780,7780,7780,7780,0
|
|
20240927,155500,67510920,7780,7780,7780,7780,0
|
|
20240927,155400,67510920,7780,7780,7780,7780,0
|
|
20240927,155300,67510920,7780,7780,7780,7780,0
|
|
20240927,155200,67510920,7780,7780,7780,7780,0
|
|
20240927,155100,67510920,7780,7780,7780,7780,401
|
|
20240927,155000,67510920,7780,7780,7780,7780,0
|
|
20240927,154900,67510920,7780,7780,7780,7780,0
|
|
20240927,154800,67510920,7780,7780,7780,7780,0
|
|
20240927,154700,67510920,7780,7780,7780,7780,0
|
|
20240927,154600,67510920,7780,7780,7780,7780,0
|
|
20240927,154500,67510920,7780,7780,7780,7780,0
|
|
20240927,154400,67510920,7780,7780,7780,7780,0
|
|
20240927,154300,67510920,7780,7780,7780,7780,0
|
|
20240927,154200,67510920,7780,7780,7780,7780,0
|
|
20240927,154100,67510920,7780,7780,7780,7780,0
|
|
20240927,154000,67510920,7780,7780,7780,7780,0
|
|
20240927,153900,67510920,7780,7780,7780,7780,0
|
|
20240927,153800,67510920,7780,7780,7780,7780,0
|
|
20240927,153700,67510920,7780,7780,7780,7780,0
|
|
20240927,153600,67510920,7780,7780,7780,7780,0
|
|
20240927,153500,67510920,7780,7780,7780,7780,0
|
|
20240927,153400,67510920,7780,7780,7780,7780,0
|
|
20240927,153300,67510920,7780,7780,7780,7780,0
|
|
20240927,153200,67510920,7780,7780,7780,7780,0
|
|
20240927,153100,67510920,7780,7780,7780,7780,0
|
|
20240927,153000,67510920,7780,7780,7780,7780,401
|
|
20240927,152900,64391140,7780,7780,7780,7780,0
|
|
20240927,152800,64391140,7780,7780,7780,7780,0
|
|
20240927,152700,64391140,7780,7780,7780,7780,0
|
|
20240927,152600,64391140,7780,7780,7780,7780,0
|
|
20240927,152500,64391140,7780,7780,7780,7780,0
|
|
20240927,152400,64391140,7780,7780,7780,7780,0
|
|
20240927,152300,64391140,7780,7780,7780,7780,0
|
|
20240927,152200,64391140,7780,7780,7780,7780,0
|
|
20240927,152100,64391140,7780,7780,7780,7780,0
|
|
20240927,152000,64391140,7780,7780,7780,7780,0
|
|
20240927,151900,64391140,7780,7780,7780,7780,30
|
|
20240927,151800,64157740,7780,7780,7780,7780,1
|
|
20240927,151700,64149960,7780,7780,7780,7780,0
|
|
20240927,151600,64149960,7780,7780,7780,7780,0
|
|
20240927,151500,64149960,7780,7780,7780,7780,32
|
|
20240927,151400,63901000,7780,7780,7780,7780,20
|
|
20240927,151300,63745400,7790,7790,7790,7790,0
|
|
20240927,151200,63745400,7790,7790,7790,7790,0
|
|
20240927,151100,63745400,7790,7790,7790,7790,0
|
|
20240927,151000,63745400,7790,7790,7790,7790,0
|
|
20240927,150900,63745400,7790,7790,7790,7790,0
|
|
20240927,150800,63745400,7790,7780,7790,7780,128
|
|
20240927,150700,62748640,7780,7780,7780,7780,0
|
|
20240927,150600,62748640,7780,7780,7780,7780,5
|
|
20240927,150500,62709740,7780,7780,7780,7780,21
|
|
20240927,150400,62546360,7780,7780,7780,7780,0
|
|
20240927,150300,62546360,7780,7780,7780,7780,0
|
|
20240927,150200,62546360,7780,7780,7780,7780,0
|
|
20240927,150100,62546360,7780,7780,7780,7780,0
|
|
20240927,150000,62546360,7780,7780,7780,7780,5
|
|
20240927,145900,62507460,7780,7780,7780,7780,5
|
|
20240927,145800,62468560,7780,7780,7780,7780,0
|
|
20240927,145700,62468560,7780,7760,7780,7760,66
|
|
20240927,145600,61956300,7760,7760,7760,7760,135
|
|
20240927,145500,60908700,7760,7760,7760,7760,0
|
|
20240927,145400,60908700,7760,7760,7760,7760,0
|
|
20240927,145300,60908700,7760,7760,7760,7760,0
|
|
20240927,145200,60908700,7760,7760,7760,7760,108
|
|
20240927,145100,60070620,7770,7770,7770,7770,0
|
|
20240927,145000,60070620,7770,7770,7770,7770,0
|
|
20240927,144900,60070620,7770,7770,7770,7770,0
|
|
20240927,144800,60070620,7770,7770,7770,7770,35
|
|
20240927,144700,59798670,7780,7780,7780,7780,0
|
|
20240927,144600,59798670,7780,7780,7780,7780,0
|
|
20240927,144500,59798670,7780,7780,7780,7780,0
|
|
20240927,144400,59798670,7780,7780,7780,7780,0
|
|
20240927,144300,59798670,7780,7780,7780,7780,0
|
|
20240927,144200,59798670,7780,7780,7780,7780,52
|
|
20240927,144100,59394110,7780,7780,7780,7780,70
|
|
20240927,144000,58849510,7770,7770,7770,7770,0
|
|
20240927,143900,58849510,7770,7770,7770,7770,0
|
|
20240927,143800,58849510,7770,7770,7770,7770,0
|
|
20240927,143700,58849510,7770,7780,7780,7770,3
|
|
20240927,143600,58826190,7770,7770,7770,7770,0
|
|
20240927,143500,58826190,7770,7770,7770,7770,0
|
|
20240927,143400,58826190,7770,7770,7770,7770,0
|
|
20240927,143300,58826190,7770,7770,7770,7770,0
|
|
20240927,143200,58826190,7770,7770,7770,7770,0
|
|
20240927,143100,58826190,7770,7770,7770,7770,0
|
|
20240927,143000,58826190,7770,7770,7770,7770,65
|
|
20240927,142900,58321140,7780,7780,7780,7780,0
|
|
20240927,142800,58321140,7780,7780,7780,7780,0
|
|
20240927,142700,58321140,7780,7780,7780,7780,0
|
|
20240927,142600,58321140,7780,7780,7780,7780,0
|
|
20240927,142500,58321140,7780,7780,7780,7780,18
|
|
20240927,142400,58181100,7780,7780,7780,7780,0
|
|
20240927,142300,58181100,7780,7780,7780,7780,0
|
|
20240927,142200,58181100,7780,7780,7780,7780,26
|
|
20240927,142100,57978820,7780,7780,7780,7780,0
|
|
20240927,142000,57978820,7780,7780,7780,7780,0
|
|
20240927,141900,57978820,7780,7780,7780,7780,0
|
|
20240927,141800,57978820,7780,7780,7780,7780,0
|
|
20240927,141700,57978820,7780,7780,7780,7780,0
|
|
20240927,141600,57978820,7780,7780,7780,7780,0
|
|
20240927,141500,57978820,7780,7780,7780,7780,0
|
|
20240927,141400,57978820,7780,7780,7780,7780,0
|
|
20240927,141300,57978820,7780,7780,7780,7780,0
|
|
20240927,141200,57978820,7780,7780,7780,7780,0
|
|
20240927,141100,57978820,7780,7780,7780,7780,50
|
|
20240927,141000,57589820,7780,7780,7780,7780,0
|
|
20240927,140900,57589820,7780,7780,7780,7780,10
|
|
20240927,140800,57512020,7780,7780,7780,7780,0
|
|
20240927,140700,57512020,7780,7770,7780,7770,387
|
|
20240927,140600,54501690,7770,7770,7770,7770,45
|
|
20240927,140500,54152040,7770,7770,7770,7770,0
|
|
20240927,140400,54152040,7770,7770,7770,7770,0
|
|
20240927,140300,54152040,7770,7770,7770,7770,0
|
|
20240927,140200,54152040,7770,7770,7770,7770,0
|
|
20240927,140100,54152040,7770,7770,7770,7770,0
|
|
20240927,140000,54152040,7770,7770,7770,7770,0
|
|
20240927,135900,54152040,7770,7770,7770,7770,0
|
|
20240927,135800,54152040,7770,7770,7770,7770,0
|
|
20240927,135700,54152040,7770,7770,7770,7770,0
|
|
20240927,135600,54152040,7770,7770,7770,7770,0
|
|
20240927,135500,54152040,7770,7770,7770,7770,0
|
|
20240927,135400,54152040,7770,7770,7770,7770,0
|
|
20240927,135300,54152040,7770,7770,7770,7770,0
|
|
20240927,135200,54152040,7770,7760,7770,7760,32
|
|
20240927,135100,53903410,7750,7750,7750,7750,400
|
|
20240927,135000,50803410,7780,7780,7780,7780,0
|
|
20240927,134900,50803410,7780,7780,7780,7780,0
|
|
20240927,134800,50803410,7780,7780,7780,7780,0
|
|
20240927,134700,50803410,7780,7780,7780,7780,0
|
|
20240927,134600,50803410,7780,7780,7780,7780,0
|
|
20240927,134500,50803410,7780,7780,7780,7780,0
|
|
20240927,134400,50803410,7780,7780,7780,7780,0
|
|
20240927,134300,50803410,7780,7780,7780,7780,0
|
|
20240927,134200,50803410,7780,7780,7780,7780,15
|
|
20240927,134100,50686710,7770,7770,7770,7770,0
|
|
20240927,134000,50686710,7770,7770,7770,7770,204
|
|
20240927,133900,49101630,7770,7770,7770,7770,2
|
|
20240927,133800,49086090,7770,7770,7770,7770,0
|
|
20240927,133700,49086090,7770,7770,7770,7770,0
|
|
20240927,133600,49086090,7770,7770,7770,7770,0
|
|
20240927,133500,49086090,7770,7770,7770,7770,0
|
|
20240927,133400,49086090,7770,7770,7770,7770,0
|
|
20240927,133300,49086090,7770,7770,7770,7770,0
|
|
20240927,133200,49086090,7770,7770,7770,7770,0
|
|
20240927,133100,49086090,7770,7770,7770,7770,0
|
|
20240927,133000,49086090,7770,7770,7770,7770,0
|
|
20240927,132900,49086090,7770,7770,7770,7770,0
|
|
20240927,132800,49086090,7770,7770,7770,7770,0
|
|
20240927,132700,49086090,7770,7770,7770,7770,0
|
|
20240927,132600,49086090,7770,7770,7770,7770,0
|
|
20240927,132500,49086090,7770,7770,7770,7770,0
|
|
20240927,132400,49086090,7770,7770,7770,7770,0
|
|
20240927,132300,49086090,7770,7770,7770,7770,0
|
|
20240927,132200,49086090,7770,7770,7770,7770,0
|
|
20240927,132100,49086090,7770,7770,7770,7770,0
|
|
20240927,132000,49086090,7770,7770,7770,7770,0
|
|
20240927,131900,49086090,7770,7770,7770,7770,12
|
|
20240927,131800,48992850,7750,7750,7750,7750,0
|
|
20240927,131700,48992850,7750,7750,7750,7750,4
|
|
20240927,131600,48961850,7770,7770,7770,7770,0
|
|
20240927,131500,48961850,7770,7770,7770,7770,6
|
|
20240927,131400,48915230,7750,7750,7750,7750,0
|
|
20240927,131300,48915230,7750,7750,7750,7750,2
|
|
20240927,131200,48899730,7780,7780,7780,7780,0
|
|
20240927,131100,48899730,7780,7780,7780,7780,0
|
|
20240927,131000,48899730,7780,7780,7780,7780,0
|
|
20240927,130900,48899730,7780,7780,7780,7780,0
|
|
20240927,130800,48899730,7780,7780,7780,7780,0
|
|
20240927,130700,48899730,7780,7780,7780,7780,0
|
|
20240927,130600,48899730,7780,7780,7780,7780,0
|
|
20240927,130500,48899730,7780,7750,7780,7750,2
|
|
20240927,130400,48884200,7780,7780,7780,7780,0
|
|
20240927,130300,48884200,7780,7750,7780,7750,31
|
|
20240927,130200,48643910,7710,7720,7720,7710,500
|
|
20240927,130100,44788640,7720,7720,7720,7720,0
|
|
20240927,130000,44788640,7720,7720,7720,7720,0
|
|
20240927,125900,44788640,7720,7750,7780,7720,68
|
|
20240927,125800,44260850,7710,7710,7710,7710,0
|
|
20240927,125700,44260850,7710,7710,7710,7710,0
|
|
20240927,125600,44260850,7710,7710,7710,7710,0
|
|
20240927,125500,44260850,7710,7740,7740,7710,717
|
|
20240927,125400,38732180,7740,7740,7740,7740,0
|
|
20240927,125300,38732180,7740,7710,7780,7710,1161
|
|
20240927,125200,29744160,7710,7710,7710,7710,21
|
|
20240927,125100,29582250,7710,7710,7710,7710,0
|
|
20240927,125000,29582250,7710,7710,7710,7710,1
|
|
20240927,124900,29574540,7710,7710,7710,7710,121
|
|
20240927,124800,28641630,7740,7740,7740,7740,0
|
|
20240927,124700,28641630,7740,7740,7740,7740,0
|
|
20240927,124600,28641630,7740,7740,7740,7740,0
|
|
20240927,124500,28641630,7740,7730,7740,7710,234
|
|
20240927,124400,26835540,7730,7730,7730,7730,0
|
|
20240927,124300,26835540,7730,7730,7730,7730,37
|
|
20240927,124200,26549530,7740,7740,7740,7740,0
|
|
20240927,124100,26549530,7740,7740,7740,7740,40
|
|
20240927,124000,26239930,7740,7740,7740,7740,0
|
|
20240927,123900,26239930,7740,7740,7740,7740,0
|
|
20240927,123800,26239930,7740,7740,7740,7740,0
|
|
20240927,123700,26239930,7740,7740,7740,7740,0
|
|
20240927,123600,26239930,7740,7750,7750,7740,50
|
|
20240927,123500,25852840,7750,7750,7750,7750,0
|
|
20240927,123400,25852840,7750,7750,7750,7750,0
|
|
20240927,123300,25852840,7750,7750,7750,7750,2
|
|
20240927,123200,25837340,7790,7790,7790,7790,0
|
|
20240927,123100,25837340,7790,7790,7790,7790,0
|
|
20240927,123000,25837340,7790,7790,7790,7790,0
|
|
20240927,122900,25837340,7790,7790,7790,7790,0
|
|
20240927,122800,25837340,7790,7790,7790,7790,0
|
|
20240927,122700,25837340,7790,7790,7790,7790,0
|
|
20240927,122600,25837340,7790,7790,7790,7790,0
|
|
20240927,122500,25837340,7790,7790,7790,7790,0
|
|
20240927,122400,25837340,7790,7790,7790,7790,0
|
|
20240927,122300,25837340,7790,7790,7790,7790,0
|
|
20240927,122200,25837340,7790,7790,7790,7790,2
|
|
20240927,122100,25821760,7790,7790,7790,7790,0
|
|
20240927,122000,25821760,7790,7790,7790,7790,0
|
|
20240927,121900,25821760,7790,7790,7790,7790,0
|
|
20240927,121800,25821760,7790,7790,7790,7790,0
|
|
20240927,121700,25821760,7790,7790,7790,7790,2
|
|
20240927,121600,25806180,7760,7760,7760,7760,0
|
|
20240927,121500,25806180,7760,7760,7760,7760,0
|
|
20240927,121400,25806180,7760,7770,7770,7760,20
|
|
20240927,121300,25650900,7790,7790,7790,7790,0
|
|
20240927,121200,25650900,7790,7790,7790,7790,0
|
|
20240927,121100,25650900,7790,7790,7790,7790,0
|
|
20240927,121000,25650900,7790,7790,7790,7790,0
|
|
20240927,120900,25650900,7790,7790,7790,7790,0
|
|
20240927,120800,25650900,7790,7790,7790,7790,0
|
|
20240927,120700,25650900,7790,7790,7790,7790,0
|
|
20240927,120600,25650900,7790,7790,7790,7790,0
|
|
20240927,120500,25650900,7790,7790,7790,7790,0
|
|
20240927,120400,25650900,7790,7790,7790,7790,0
|
|
20240927,120300,25650900,7790,7790,7790,7790,0
|
|
20240927,120200,25650900,7790,7780,7790,7780,2
|
|
20240927,120100,25635330,7780,7780,7780,7780,0
|
|
20240927,120000,25635330,7780,7780,7780,7780,0
|
|
20240927,115900,25635330,7780,7780,7780,7780,3
|
|
20240927,115800,25611990,7710,7740,7740,7710,600
|
|
20240927,115700,20984350,7790,7790,7790,7790,0
|
|
20240927,115600,20984350,7790,7790,7790,7790,0
|
|
20240927,115500,20984350,7790,7790,7790,7790,0
|
|
20240927,115400,20984350,7790,7790,7790,7790,0
|
|
20240927,115300,20984350,7790,7790,7790,7790,0
|
|
20240927,115200,20984350,7790,7790,7790,7790,0
|
|
20240927,115100,20984350,7790,7790,7790,7790,0
|
|
20240927,115000,20984350,7790,7790,7790,7790,0
|
|
20240927,114900,20984350,7790,7790,7790,7790,0
|
|
20240927,114800,20984350,7790,7790,7790,7790,0
|
|
20240927,114700,20984350,7790,7790,7790,7790,0
|
|
20240927,114600,20984350,7790,7790,7790,7790,0
|
|
20240927,114500,20984350,7790,7790,7790,7790,0
|
|
20240927,114400,20984350,7790,7790,7790,7790,2
|
|
20240927,114300,20968770,7740,7740,7740,7740,0
|
|
20240927,114200,20968770,7740,7740,7740,7740,0
|
|
20240927,114100,20968770,7740,7740,7740,7740,0
|
|
20240927,114000,20968770,7740,7740,7740,7740,0
|
|
20240927,113900,20968770,7740,7740,7740,7740,0
|
|
20240927,113800,20968770,7740,7740,7740,7740,30
|
|
20240927,113700,20736570,7740,7740,7740,7740,100
|
|
20240927,113600,19962570,7790,7790,7790,7790,0
|
|
20240927,113500,19962570,7790,7790,7790,7790,0
|
|
20240927,113400,19962570,7790,7790,7790,7790,0
|
|
20240927,113300,19962570,7790,7790,7790,7790,0
|
|
20240927,113200,19962570,7790,7790,7790,7790,0
|
|
20240927,113100,19962570,7790,7790,7790,7790,0
|
|
20240927,113000,19962570,7790,7790,7790,7790,0
|
|
20240927,112900,19962570,7790,7790,7790,7790,0
|
|
20240927,112800,19962570,7790,7790,7790,7790,6
|
|
20240927,112700,19915830,7740,7780,7780,7740,202
|
|
20240927,112600,18349410,7810,7810,7810,7810,0
|
|
20240927,112500,18349410,7810,7810,7810,7810,0
|
|
20240927,112400,18349410,7810,7810,7810,7810,0
|
|
20240927,112300,18349410,7810,7810,7810,7810,0
|
|
20240927,112200,18349410,7810,7810,7810,7810,0
|
|
20240927,112100,18349410,7810,7810,7810,7810,1
|
|
20240927,112000,18341600,7780,7790,7790,7780,10
|
|
20240927,111900,18263770,7810,7810,7810,7810,0
|
|
20240927,111800,18263770,7810,7810,7810,7810,0
|
|
20240927,111700,18263770,7810,7810,7810,7810,0
|
|
20240927,111600,18263770,7810,7810,7810,7810,13
|
|
20240927,111500,18162240,7810,7810,7810,7810,5
|
|
20240927,111400,18123190,7800,7800,7800,7800,0
|
|
20240927,111300,18123190,7800,7800,7800,7800,0
|
|
20240927,111200,18123190,7800,7800,7800,7800,15
|
|
20240927,111100,18006190,7810,7810,7810,7810,0
|
|
20240927,111000,18006190,7810,7810,7810,7810,0
|
|
20240927,110900,18006190,7810,7810,7810,7810,0
|
|
20240927,110800,18006190,7810,7810,7810,7810,0
|
|
20240927,110700,18006190,7810,7810,7810,7810,0
|
|
20240927,110600,18006190,7810,7810,7810,7810,0
|
|
20240927,110500,18006190,7810,7810,7810,7810,0
|
|
20240927,110400,18006190,7810,7810,7810,7810,0
|
|
20240927,110300,18006190,7810,7810,7810,7810,6
|
|
20240927,110200,17959330,7810,7810,7810,7810,12
|
|
20240927,110100,17865610,7810,7810,7810,7810,13
|
|
20240927,110000,17764080,7810,7810,7810,7810,0
|
|
20240927,105900,17764080,7810,7810,7810,7810,1
|
|
20240927,105800,17756270,7810,7810,7810,7810,0
|
|
20240927,105700,17756270,7810,7810,7810,7810,0
|
|
20240927,105600,17756270,7810,7810,7810,7810,0
|
|
20240927,105500,17756270,7810,7810,7810,7810,0
|
|
20240927,105400,17756270,7810,7810,7810,7810,0
|
|
20240927,105300,17756270,7810,7810,7810,7810,0
|
|
20240927,105200,17756270,7810,7810,7810,7810,0
|
|
20240927,105100,17756270,7810,7810,7810,7810,0
|
|
20240927,105000,17756270,7810,7800,7810,7800,32
|
|
20240927,104900,17506650,7800,7800,7800,7800,0
|
|
20240927,104800,17506650,7800,7800,7800,7800,3
|
|
20240927,104700,17483250,7790,7790,7790,7790,0
|
|
20240927,104600,17483250,7790,7790,7790,7790,0
|
|
20240927,104500,17483250,7790,7790,7790,7790,1
|
|
20240927,104400,17475460,7800,7800,7800,7800,0
|
|
20240927,104300,17475460,7800,7800,7800,7800,0
|
|
20240927,104200,17475460,7800,7800,7800,7800,0
|
|
20240927,104100,17475460,7800,7800,7800,7800,0
|
|
20240927,104000,17475460,7800,7800,7800,7800,0
|
|
20240927,103900,17475460,7800,7800,7800,7800,0
|
|
20240927,103800,17475460,7800,7800,7800,7800,0
|
|
20240927,103700,17475460,7800,7800,7800,7800,0
|
|
20240927,103600,17475460,7800,7800,7800,7800,0
|
|
20240927,103500,17475460,7800,7800,7800,7800,0
|
|
20240927,103400,17475460,7800,7800,7800,7800,0
|
|
20240927,103300,17475460,7800,7800,7800,7800,0
|
|
20240927,103200,17475460,7800,7800,7800,7800,0
|
|
20240927,103100,17475460,7800,7800,7800,7800,0
|
|
20240927,103000,17475460,7800,7800,7800,7800,0
|
|
20240927,102900,17475460,7800,7800,7800,7800,3
|
|
20240927,102800,17452060,7800,7800,7800,7800,4
|
|
20240927,102700,17420860,7800,7800,7800,7800,0
|
|
20240927,102600,17420860,7800,7800,7800,7800,3
|
|
20240927,102500,17397460,7800,7800,7800,7800,3
|
|
20240927,102400,17374060,7760,7760,7760,7760,0
|
|
20240927,102300,17374060,7760,7760,7760,7760,0
|
|
20240927,102200,17374060,7760,7760,7760,7760,0
|
|
20240927,102100,17374060,7760,7760,7760,7760,0
|
|
20240927,102000,17374060,7760,7760,7760,7760,0
|
|
20240927,101900,17374060,7760,7760,7760,7760,0
|
|
20240927,101800,17374060,7760,7770,7770,7760,24
|
|
20240927,101700,17187810,7800,7790,7800,7790,11
|
|
20240927,101600,17102060,7780,7750,7780,7750,16
|
|
20240927,101500,16977610,7750,7750,7750,7750,0
|
|
20240927,101400,16977610,7750,7750,7750,7750,0
|
|
20240927,101300,16977610,7750,7750,7750,7750,0
|
|
20240927,101200,16977610,7750,7750,7750,7750,0
|
|
20240927,101100,16977610,7750,7750,7750,7750,0
|
|
20240927,101000,16977610,7750,7750,7750,7750,0
|
|
20240927,100900,16977610,7750,7750,7750,7750,0
|
|
20240927,100800,16977610,7750,7750,7750,7750,0
|
|
20240927,100700,16977610,7750,7750,7750,7750,0
|
|
20240927,100600,16977610,7750,7760,7760,7750,30
|
|
20240927,100500,16744970,7820,7820,7820,7820,0
|
|
20240927,100400,16744970,7820,7820,7820,7820,0
|
|
20240927,100300,16744970,7820,7820,7820,7820,0
|
|
20240927,100200,16744970,7820,7800,7820,7800,15
|
|
20240927,100100,16627860,7800,7800,7800,7800,0
|
|
20240927,100000,16627860,7800,7800,7800,7800,0
|
|
20240927,095900,16627860,7800,7800,7800,7800,0
|
|
20240927,095800,16627860,7800,7750,7800,7750,626
|
|
20240927,095700,11773640,7750,7750,7750,7750,30
|
|
20240927,095600,11541140,7710,7710,7710,7710,0
|
|
20240927,095500,11541140,7710,7710,7710,7710,0
|
|
20240927,095400,11541140,7710,7710,7710,7710,25
|
|
20240927,095300,11348390,7710,7710,7710,7710,0
|
|
20240927,095200,11348390,7710,7710,7710,7710,1
|
|
20240927,095100,11340680,7710,7710,7710,7710,0
|
|
20240927,095000,11340680,7710,7710,7710,7710,0
|
|
20240927,094900,11340680,7710,7710,7710,7710,1
|
|
20240927,094800,11332970,7750,7750,7750,7750,0
|
|
20240927,094700,11332970,7750,7750,7750,7750,173
|
|
20240927,094600,9992220,7710,7710,7710,7710,0
|
|
20240927,094500,9992220,7710,7710,7710,7710,0
|
|
20240927,094400,9992220,7710,7710,7710,7710,0
|
|
20240927,094300,9992220,7710,7710,7710,7710,0
|
|
20240927,094200,9992220,7710,7720,7720,7710,25
|
|
20240927,094100,9799350,7750,7750,7750,7750,10
|
|
20240927,094000,9721850,7750,7750,7750,7750,0
|
|
20240927,093900,9721850,7750,7750,7750,7750,1
|
|
20240927,093800,9714100,7750,7750,7750,7750,0
|
|
20240927,093700,9714100,7750,7750,7750,7750,0
|
|
20240927,093600,9714100,7750,7750,7750,7750,0
|
|
20240927,093500,9714100,7750,7750,7750,7750,0
|
|
20240927,093400,9714100,7750,7750,7750,7750,0
|
|
20240927,093300,9714100,7750,7750,7750,7750,0
|
|
20240927,093200,9714100,7750,7750,7750,7750,0
|
|
20240927,093100,9714100,7750,7750,7750,7750,1
|
|
20240927,093000,9706350,7710,7720,7720,7710,25
|
|
20240927,092900,9513400,7710,7710,7710,7710,367
|
|
20240927,092800,6683830,7760,7760,7760,7760,0
|
|
20240927,092700,6683830,7760,7760,7760,7760,1
|
|
20240927,092600,6676070,7700,7710,7710,7700,100
|
|
20240927,092500,5906060,7760,7760,7760,7760,0
|
|
20240927,092400,5906060,7760,7760,7760,7760,1
|
|
20240927,092300,5898300,7700,7700,7700,7700,0
|
|
20240927,092200,5898300,7700,7700,7700,7700,0
|
|
20240927,092100,5898300,7700,7700,7700,7700,71
|
|
20240927,092000,5351600,7700,7700,7700,7700,1
|
|
20240927,091900,5343900,7700,7700,7700,7700,0
|
|
20240927,091800,5343900,7700,7700,7700,7700,25
|
|
20240927,091700,5151400,7760,7760,7760,7760,0
|
|
20240927,091600,5151400,7760,7760,7760,7760,0
|
|
20240927,091500,5151400,7760,7760,7760,7760,0
|
|
20240927,091400,5151400,7760,7750,7760,7750,100
|
|
20240927,091300,4376370,7750,7750,7750,7750,2
|
|
20240927,091200,4360870,7760,7760,7760,7760,0
|
|
20240927,091100,4360870,7760,7760,7760,7760,0
|
|
20240927,091000,4360870,7760,7760,7760,7760,0
|
|
20240927,090900,4360870,7760,7760,7760,7760,0
|
|
20240927,090800,4360870,7760,7760,7760,7760,0
|
|
20240927,090700,4360870,7760,7760,7760,7760,35
|
|
20240927,090600,4089270,7700,7700,7700,7700,0
|
|
20240927,090500,4089270,7700,7700,7700,7700,157
|
|
20240927,090400,2880370,7750,7750,7750,7750,0
|
|
20240927,090300,2880370,7750,7750,7750,7750,0
|
|
20240927,090200,2880370,7750,7750,7750,7750,0
|
|
20240927,090100,2880370,7750,7750,7750,7750,10
|
|
20240927,090000,2802870,7700,7700,7700,7700,363
|