648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194500,168417110,7280,7280,7280,7280,158
|
|
20240925,194400,168417110,7280,7280,7280,7280,0
|
|
20240925,194300,168417110,7280,7280,7280,7280,0
|
|
20240925,194200,168417110,7280,7280,7280,7280,0
|
|
20240925,194100,168417110,7280,7280,7280,7280,0
|
|
20240925,194000,168417110,7280,7280,7280,7280,0
|
|
20240925,193900,168417110,7280,7280,7280,7280,0
|
|
20240925,193800,168417110,7280,7280,7280,7280,0
|
|
20240925,193700,168417110,7280,7280,7280,7280,0
|
|
20240925,193600,168417110,7280,7280,7280,7280,0
|
|
20240925,193500,168417110,7280,7280,7280,7280,0
|
|
20240925,193400,168417110,7280,7280,7280,7280,0
|
|
20240925,193300,168417110,7280,7280,7280,7280,0
|
|
20240925,193200,168417110,7280,7280,7280,7280,0
|
|
20240925,193100,168417110,7280,7280,7280,7280,0
|
|
20240925,193000,168417110,7280,7280,7280,7280,0
|
|
20240925,192900,168417110,7280,7280,7280,7280,0
|
|
20240925,192800,168417110,7280,7280,7280,7280,0
|
|
20240925,192700,168417110,7280,7280,7280,7280,0
|
|
20240925,192600,168417110,7280,7280,7280,7280,0
|
|
20240925,192500,168417110,7280,7280,7280,7280,0
|
|
20240925,192400,168417110,7280,7280,7280,7280,0
|
|
20240925,192300,168417110,7280,7280,7280,7280,0
|
|
20240925,192200,168417110,7280,7280,7280,7280,0
|
|
20240925,192100,168417110,7280,7280,7280,7280,0
|
|
20240925,192000,168417110,7280,7280,7280,7280,0
|
|
20240925,191900,168417110,7280,7280,7280,7280,0
|
|
20240925,191800,168417110,7280,7280,7280,7280,0
|
|
20240925,191700,168417110,7280,7280,7280,7280,0
|
|
20240925,191600,168417110,7280,7280,7280,7280,0
|
|
20240925,191500,168417110,7280,7280,7280,7280,158
|
|
20240925,191400,168417110,7280,7280,7280,7280,0
|
|
20240925,191300,168417110,7280,7280,7280,7280,0
|
|
20240925,191200,168417110,7280,7280,7280,7280,0
|
|
20240925,191100,168417110,7280,7280,7280,7280,0
|
|
20240925,191000,168417110,7280,7280,7280,7280,0
|
|
20240925,190900,168417110,7280,7280,7280,7280,0
|
|
20240925,190800,168417110,7280,7280,7280,7280,0
|
|
20240925,190700,168417110,7280,7280,7280,7280,0
|
|
20240925,190600,168417110,7280,7280,7280,7280,0
|
|
20240925,190500,168417110,7280,7280,7280,7280,0
|
|
20240925,190400,168417110,7280,7280,7280,7280,0
|
|
20240925,190300,168417110,7280,7280,7280,7280,0
|
|
20240925,190200,168417110,7280,7280,7280,7280,0
|
|
20240925,190100,168417110,7280,7280,7280,7280,0
|
|
20240925,190000,168417110,7280,7280,7280,7280,0
|
|
20240925,185900,168417110,7280,7280,7280,7280,0
|
|
20240925,185800,168417110,7280,7280,7280,7280,0
|
|
20240925,185700,168417110,7280,7280,7280,7280,0
|
|
20240925,185600,168417110,7280,7280,7280,7280,0
|
|
20240925,185500,168417110,7280,7280,7280,7280,0
|
|
20240925,185400,168417110,7280,7280,7280,7280,0
|
|
20240925,185300,168417110,7280,7280,7280,7280,0
|
|
20240925,185200,168417110,7280,7280,7280,7280,0
|
|
20240925,185100,168417110,7280,7280,7280,7280,0
|
|
20240925,185000,168417110,7280,7280,7280,7280,0
|
|
20240925,184900,168417110,7280,7280,7280,7280,0
|
|
20240925,184800,168417110,7280,7280,7280,7280,0
|
|
20240925,184700,168417110,7280,7280,7280,7280,0
|
|
20240925,184600,168417110,7280,7280,7280,7280,0
|
|
20240925,184500,168417110,7280,7280,7280,7280,158
|
|
20240925,184400,168417110,7280,7280,7280,7280,0
|
|
20240925,184300,168417110,7280,7280,7280,7280,0
|
|
20240925,184200,168417110,7280,7280,7280,7280,0
|
|
20240925,184100,168417110,7280,7280,7280,7280,0
|
|
20240925,184000,168417110,7280,7280,7280,7280,0
|
|
20240925,183900,168417110,7280,7280,7280,7280,0
|
|
20240925,183800,168417110,7280,7280,7280,7280,0
|
|
20240925,183700,168417110,7280,7280,7280,7280,0
|
|
20240925,183600,168417110,7280,7280,7280,7280,0
|
|
20240925,183500,168417110,7280,7280,7280,7280,0
|
|
20240925,183400,168417110,7280,7280,7280,7280,0
|
|
20240925,183300,168417110,7280,7280,7280,7280,0
|
|
20240925,183200,168417110,7280,7280,7280,7280,0
|
|
20240925,183100,168417110,7280,7280,7280,7280,0
|
|
20240925,183000,168417110,7280,7280,7280,7280,0
|
|
20240925,182900,168417110,7280,7280,7280,7280,0
|
|
20240925,182800,168417110,7280,7280,7280,7280,0
|
|
20240925,182700,168417110,7280,7280,7280,7280,0
|
|
20240925,182600,168417110,7280,7280,7280,7280,0
|
|
20240925,182500,168417110,7280,7280,7280,7280,0
|
|
20240925,182400,168417110,7280,7280,7280,7280,0
|
|
20240925,182300,168417110,7280,7280,7280,7280,0
|
|
20240925,182200,168417110,7280,7280,7280,7280,0
|
|
20240925,182100,168417110,7280,7280,7280,7280,0
|
|
20240925,182000,168417110,7280,7280,7280,7280,0
|
|
20240925,181900,168417110,7280,7280,7280,7280,0
|
|
20240925,181800,168417110,7280,7280,7280,7280,0
|
|
20240925,181700,168417110,7280,7280,7280,7280,0
|
|
20240925,181600,168417110,7280,7280,7280,7280,0
|
|
20240925,181500,168417110,7280,7280,7280,7280,158
|
|
20240925,181400,168417110,7280,7280,7280,7280,0
|
|
20240925,181300,168417110,7280,7280,7280,7280,0
|
|
20240925,181200,168417110,7280,7280,7280,7280,0
|
|
20240925,181100,168417110,7280,7280,7280,7280,0
|
|
20240925,181000,168417110,7280,7280,7280,7280,0
|
|
20240925,180900,168417110,7280,7280,7280,7280,0
|
|
20240925,180800,168417110,7280,7280,7280,7280,0
|
|
20240925,180700,168417110,7280,7280,7280,7280,0
|
|
20240925,180600,168417110,7280,7280,7280,7280,0
|
|
20240925,180500,168417110,7280,7280,7280,7280,0
|
|
20240925,180400,168417110,7280,7280,7280,7280,0
|
|
20240925,180300,168417110,7280,7280,7280,7280,0
|
|
20240925,180200,168417110,7280,7280,7280,7280,0
|
|
20240925,180100,168417110,7280,7280,7280,7280,0
|
|
20240925,180000,168417110,7280,7280,7280,7280,0
|
|
20240925,175900,168417110,7280,7280,7280,7280,0
|
|
20240925,175800,168417110,7280,7280,7280,7280,0
|
|
20240925,175700,168417110,7280,7280,7280,7280,0
|
|
20240925,175600,168417110,7280,7280,7280,7280,0
|
|
20240925,175500,168417110,7280,7280,7280,7280,0
|
|
20240925,175400,168417110,7280,7280,7280,7280,0
|
|
20240925,175300,168417110,7280,7280,7280,7280,0
|
|
20240925,175200,168417110,7280,7280,7280,7280,0
|
|
20240925,175100,168417110,7280,7280,7280,7280,0
|
|
20240925,175000,168417110,7280,7280,7280,7280,0
|
|
20240925,174900,168417110,7280,7280,7280,7280,0
|
|
20240925,174800,168417110,7280,7280,7280,7280,0
|
|
20240925,174700,168417110,7280,7280,7280,7280,0
|
|
20240925,174600,168417110,7280,7280,7280,7280,0
|
|
20240925,174500,168417110,7280,7280,7280,7280,158
|
|
20240925,174400,168417110,7280,7280,7280,7280,0
|
|
20240925,174300,168417110,7280,7280,7280,7280,0
|
|
20240925,174200,168417110,7280,7280,7280,7280,0
|
|
20240925,174100,168417110,7280,7280,7280,7280,0
|
|
20240925,174000,168417110,7280,7280,7280,7280,0
|
|
20240925,173900,168417110,7280,7280,7280,7280,0
|
|
20240925,173800,168417110,7280,7280,7280,7280,0
|
|
20240925,173700,168417110,7280,7280,7280,7280,0
|
|
20240925,173600,168417110,7280,7280,7280,7280,0
|
|
20240925,173500,168417110,7280,7280,7280,7280,0
|
|
20240925,173400,168417110,7280,7280,7280,7280,0
|
|
20240925,173300,168417110,7280,7280,7280,7280,0
|
|
20240925,173200,168417110,7280,7280,7280,7280,0
|
|
20240925,173100,168417110,7280,7280,7280,7280,0
|
|
20240925,173000,168417110,7280,7280,7280,7280,0
|
|
20240925,172900,168417110,7280,7280,7280,7280,0
|
|
20240925,172800,168417110,7280,7280,7280,7280,0
|
|
20240925,172700,168417110,7280,7280,7280,7280,0
|
|
20240925,172600,168417110,7280,7280,7280,7280,0
|
|
20240925,172500,168417110,7280,7280,7280,7280,0
|
|
20240925,172400,168417110,7280,7280,7280,7280,0
|
|
20240925,172300,168417110,7280,7280,7280,7280,0
|
|
20240925,172200,168417110,7280,7280,7280,7280,0
|
|
20240925,172100,168417110,7280,7280,7280,7280,0
|
|
20240925,172000,168417110,7280,7280,7280,7280,0
|
|
20240925,171900,168417110,7280,7280,7280,7280,0
|
|
20240925,171800,168417110,7280,7280,7280,7280,0
|
|
20240925,171700,168417110,7280,7280,7280,7280,0
|
|
20240925,171600,168417110,7280,7280,7280,7280,0
|
|
20240925,171500,168417110,7280,7280,7280,7280,158
|
|
20240925,171400,168417110,7280,7280,7280,7280,0
|
|
20240925,171300,168417110,7280,7280,7280,7280,0
|
|
20240925,171200,168417110,7280,7280,7280,7280,0
|
|
20240925,171100,168417110,7280,7280,7280,7280,0
|
|
20240925,171000,168417110,7280,7280,7280,7280,0
|
|
20240925,170900,168417110,7280,7280,7280,7280,0
|
|
20240925,170800,168417110,7280,7280,7280,7280,0
|
|
20240925,170700,168417110,7280,7280,7280,7280,0
|
|
20240925,170600,168417110,7280,7280,7280,7280,0
|
|
20240925,170500,168417110,7280,7280,7280,7280,0
|
|
20240925,170400,168417110,7280,7280,7280,7280,0
|
|
20240925,170300,168417110,7280,7280,7280,7280,0
|
|
20240925,170200,168417110,7280,7280,7280,7280,0
|
|
20240925,170100,168417110,7280,7280,7280,7280,0
|
|
20240925,170000,168417110,7280,7280,7280,7280,0
|
|
20240925,165900,168417110,7280,7280,7280,7280,0
|
|
20240925,165800,168417110,7280,7280,7280,7280,0
|
|
20240925,165700,168417110,7280,7280,7280,7280,0
|
|
20240925,165600,168417110,7280,7280,7280,7280,0
|
|
20240925,165500,168417110,7280,7280,7280,7280,0
|
|
20240925,165400,168417110,7280,7280,7280,7280,0
|
|
20240925,165300,168417110,7280,7280,7280,7280,0
|
|
20240925,165200,168417110,7280,7280,7280,7280,0
|
|
20240925,165100,168417110,7280,7280,7280,7280,0
|
|
20240925,165000,168417110,7280,7280,7280,7280,0
|
|
20240925,164900,168417110,7280,7280,7280,7280,0
|
|
20240925,164800,168417110,7280,7280,7280,7280,0
|
|
20240925,164700,168417110,7280,7280,7280,7280,0
|
|
20240925,164600,168417110,7280,7280,7280,7280,0
|
|
20240925,164500,168417110,7280,7280,7280,7280,158
|
|
20240925,164400,168417110,7280,7280,7280,7280,0
|
|
20240925,164300,168417110,7280,7280,7280,7280,0
|
|
20240925,164200,168417110,7280,7280,7280,7280,0
|
|
20240925,164100,168417110,7280,7280,7280,7280,0
|
|
20240925,164000,168417110,7280,7280,7280,7280,0
|
|
20240925,163900,168417110,7280,7280,7280,7280,0
|
|
20240925,163800,168417110,7280,7280,7280,7280,0
|
|
20240925,163700,168417110,7280,7280,7280,7280,0
|
|
20240925,163600,168417110,7280,7280,7280,7280,0
|
|
20240925,163500,168417110,7280,7280,7280,7280,0
|
|
20240925,163400,168417110,7280,7280,7280,7280,0
|
|
20240925,163300,168417110,7280,7280,7280,7280,0
|
|
20240925,163200,168417110,7280,7280,7280,7280,0
|
|
20240925,163100,168417110,7280,7280,7280,7280,0
|
|
20240925,163000,168417110,7280,7280,7280,7280,0
|
|
20240925,162900,168417110,7280,7280,7280,7280,0
|
|
20240925,162800,168417110,7280,7280,7280,7280,0
|
|
20240925,162700,168417110,7280,7280,7280,7280,0
|
|
20240925,162600,168417110,7280,7280,7280,7280,0
|
|
20240925,162500,168417110,7280,7280,7280,7280,0
|
|
20240925,162400,168417110,7280,7280,7280,7280,0
|
|
20240925,162300,168417110,7280,7280,7280,7280,0
|
|
20240925,162200,168417110,7280,7280,7280,7280,0
|
|
20240925,162100,168417110,7280,7280,7280,7280,0
|
|
20240925,162000,168417110,7280,7280,7280,7280,0
|
|
20240925,161900,168417110,7280,7280,7280,7280,0
|
|
20240925,161800,168417110,7280,7280,7280,7280,0
|
|
20240925,161700,168417110,7280,7280,7280,7280,0
|
|
20240925,161600,168417110,7280,7280,7280,7280,0
|
|
20240925,161500,168417110,7280,7280,7280,7280,158
|
|
20240925,161400,168417110,7280,7280,7280,7280,0
|
|
20240925,161300,168417110,7280,7280,7280,7280,0
|
|
20240925,161200,168417110,7280,7280,7280,7280,0
|
|
20240925,161100,168417110,7280,7280,7280,7280,0
|
|
20240925,161000,168417110,7280,7280,7280,7280,0
|
|
20240925,160900,168417110,7280,7280,7280,7280,0
|
|
20240925,160800,168417110,7280,7280,7280,7280,0
|
|
20240925,160700,168417110,7280,7280,7280,7280,0
|
|
20240925,160600,168417110,7280,7280,7280,7280,0
|
|
20240925,160500,168417110,7280,7280,7280,7280,0
|
|
20240925,160400,168417110,7280,7280,7280,7280,0
|
|
20240925,160300,168417110,7280,7280,7280,7280,0
|
|
20240925,160200,168417110,7280,7280,7280,7280,0
|
|
20240925,160100,168417110,7280,7280,7280,7280,0
|
|
20240925,160000,168417110,7280,7280,7280,7280,0
|
|
20240925,155900,168417110,7280,7280,7280,7280,0
|
|
20240925,155800,168417110,7280,7280,7280,7280,0
|
|
20240925,155700,168417110,7280,7280,7280,7280,0
|
|
20240925,155600,168417110,7280,7280,7280,7280,0
|
|
20240925,155500,168417110,7280,7280,7280,7280,0
|
|
20240925,155400,168417110,7280,7280,7280,7280,0
|
|
20240925,155300,168417110,7280,7280,7280,7280,0
|
|
20240925,155200,168417110,7280,7280,7280,7280,0
|
|
20240925,155100,168417110,7280,7280,7280,7280,0
|
|
20240925,155000,168417110,7280,7280,7280,7280,0
|
|
20240925,154900,168417110,7280,7280,7280,7280,0
|
|
20240925,154800,168417110,7280,7280,7280,7280,0
|
|
20240925,154700,168417110,7280,7280,7280,7280,0
|
|
20240925,154600,168417110,7280,7280,7280,7280,0
|
|
20240925,154500,168417110,7280,7280,7280,7280,158
|
|
20240925,154400,168417110,7280,7280,7280,7280,0
|
|
20240925,154300,168417110,7280,7280,7280,7280,0
|
|
20240925,154200,168417110,7280,7280,7280,7280,0
|
|
20240925,154100,168417110,7280,7280,7280,7280,0
|
|
20240925,154000,168417110,7280,7280,7280,7280,0
|
|
20240925,153900,168417110,7280,7280,7280,7280,0
|
|
20240925,153800,168417110,7280,7280,7280,7280,0
|
|
20240925,153700,168417110,7280,7280,7280,7280,0
|
|
20240925,153600,168417110,7280,7280,7280,7280,0
|
|
20240925,153500,168417110,7280,7280,7280,7280,0
|
|
20240925,153400,168417110,7280,7280,7280,7280,0
|
|
20240925,153300,168417110,7280,7280,7280,7280,0
|
|
20240925,153200,168417110,7280,7280,7280,7280,0
|
|
20240925,153100,168417110,7280,7280,7280,7280,0
|
|
20240925,153000,168417110,7280,7280,7280,7280,158
|
|
20240925,152900,167266870,7290,7290,7290,7290,0
|
|
20240925,152800,167266870,7290,7290,7290,7290,0
|
|
20240925,152700,167266870,7290,7290,7290,7290,0
|
|
20240925,152600,167266870,7290,7290,7290,7290,0
|
|
20240925,152500,167266870,7290,7290,7290,7290,0
|
|
20240925,152400,167266870,7290,7290,7290,7290,0
|
|
20240925,152300,167266870,7290,7290,7290,7290,0
|
|
20240925,152200,167266870,7290,7290,7290,7290,0
|
|
20240925,152100,167266870,7290,7290,7290,7290,0
|
|
20240925,152000,167266870,7290,7290,7290,7290,0
|
|
20240925,151900,167266870,7290,7230,7290,7230,507
|
|
20240925,151800,163597660,7230,7230,7230,7230,5
|
|
20240925,151700,163561510,7180,7190,7190,7180,239
|
|
20240925,151600,161844260,7240,7240,7240,7240,0
|
|
20240925,151500,161844260,7240,7240,7240,7240,11
|
|
20240925,151400,161764620,7240,7240,7240,7240,0
|
|
20240925,151300,161764620,7240,7240,7240,7240,0
|
|
20240925,151200,161764620,7240,7230,7240,7230,25
|
|
20240925,151100,161583630,7230,7230,7230,7230,3
|
|
20240925,151000,161561940,7240,7240,7240,7240,0
|
|
20240925,150900,161561940,7240,7240,7240,7240,0
|
|
20240925,150800,161561940,7240,7190,7240,7190,157
|
|
20240925,150700,160433060,7190,7190,7190,7190,0
|
|
20240925,150600,160433060,7190,7190,7190,7190,0
|
|
20240925,150500,160433060,7190,7190,7190,7190,344
|
|
20240925,150400,157959700,7190,7190,7190,7190,500
|
|
20240925,150300,154364700,7240,7240,7240,7240,0
|
|
20240925,150200,154364700,7240,7240,7240,7190,9684
|
|
20240925,150100,84724390,7220,7220,7220,7220,0
|
|
20240925,150000,84724390,7220,7230,7230,7220,96
|
|
20240925,145900,84031180,7240,7240,7240,7240,0
|
|
20240925,145800,84031180,7240,7240,7240,7240,0
|
|
20240925,145700,84031180,7240,7240,7240,7240,0
|
|
20240925,145600,84031180,7240,7240,7240,7240,0
|
|
20240925,145500,84031180,7240,7240,7240,7240,0
|
|
20240925,145400,84031180,7240,7240,7240,7240,0
|
|
20240925,145300,84031180,7240,7240,7240,7240,0
|
|
20240925,145200,84031180,7240,7240,7240,7240,0
|
|
20240925,145100,84031180,7240,7240,7240,7240,0
|
|
20240925,145000,84031180,7240,7240,7240,7240,179
|
|
20240925,144900,82735220,7240,7260,7260,7240,490
|
|
20240925,144800,79177840,7270,7270,7270,7270,0
|
|
20240925,144700,79177840,7270,7280,7280,7270,205
|
|
20240925,144600,77687470,7290,7290,7290,7290,0
|
|
20240925,144500,77687470,7290,7290,7290,7290,0
|
|
20240925,144400,77687470,7290,7290,7290,7290,0
|
|
20240925,144300,77687470,7290,7290,7290,7290,0
|
|
20240925,144200,77687470,7290,7290,7290,7290,0
|
|
20240925,144100,77687470,7290,7290,7290,7290,0
|
|
20240925,144000,77687470,7290,7290,7290,7290,0
|
|
20240925,143900,77687470,7290,7290,7290,7290,0
|
|
20240925,143800,77687470,7290,7290,7290,7290,0
|
|
20240925,143700,77687470,7290,7290,7290,7290,0
|
|
20240925,143600,77687470,7290,7290,7290,7290,0
|
|
20240925,143500,77687470,7290,7290,7290,7290,0
|
|
20240925,143400,77687470,7290,7290,7290,7290,4
|
|
20240925,143300,77658310,7290,7290,7290,7290,0
|
|
20240925,143200,77658310,7290,7290,7290,7290,0
|
|
20240925,143100,77658310,7290,7290,7290,7290,0
|
|
20240925,143000,77658310,7290,7290,7290,7290,0
|
|
20240925,142900,77658310,7290,7290,7290,7290,0
|
|
20240925,142800,77658310,7290,7290,7290,7290,0
|
|
20240925,142700,77658310,7290,7290,7290,7290,53
|
|
20240925,142600,77271940,7300,7300,7300,7300,0
|
|
20240925,142500,77271940,7300,7300,7300,7300,0
|
|
20240925,142400,77271940,7300,7300,7300,7300,0
|
|
20240925,142300,77271940,7300,7300,7300,7300,0
|
|
20240925,142200,77271940,7300,7300,7300,7300,0
|
|
20240925,142100,77271940,7300,7300,7300,7300,0
|
|
20240925,142000,77271940,7300,7300,7300,7300,0
|
|
20240925,141900,77271940,7300,7300,7300,7300,0
|
|
20240925,141800,77271940,7300,7300,7300,7300,0
|
|
20240925,141700,77271940,7300,7300,7300,7300,0
|
|
20240925,141600,77271940,7300,7300,7300,7300,0
|
|
20240925,141500,77271940,7300,7300,7300,7300,0
|
|
20240925,141400,77271940,7300,7300,7300,7300,0
|
|
20240925,141300,77271940,7300,7300,7300,7300,0
|
|
20240925,141200,77271940,7300,7300,7300,7300,0
|
|
20240925,141100,77271940,7300,7300,7300,7300,0
|
|
20240925,141000,77271940,7300,7300,7300,7300,0
|
|
20240925,140900,77271940,7300,7300,7300,7300,0
|
|
20240925,140800,77271940,7300,7300,7300,7300,0
|
|
20240925,140700,77271940,7300,7300,7300,7300,0
|
|
20240925,140600,77271940,7300,7300,7300,7300,0
|
|
20240925,140500,77271940,7300,7300,7300,7300,0
|
|
20240925,140400,77271940,7300,7300,7300,7300,0
|
|
20240925,140300,77271940,7300,7300,7300,7300,0
|
|
20240925,140200,77271940,7300,7300,7300,7300,0
|
|
20240925,140100,77271940,7300,7300,7300,7300,0
|
|
20240925,140000,77271940,7300,7300,7300,7300,0
|
|
20240925,135900,77271940,7300,7300,7300,7300,0
|
|
20240925,135800,77271940,7300,7300,7300,7300,0
|
|
20240925,135700,77271940,7300,7300,7300,7300,0
|
|
20240925,135600,77271940,7300,7300,7300,7300,0
|
|
20240925,135500,77271940,7300,7300,7300,7300,0
|
|
20240925,135400,77271940,7300,7300,7300,7300,0
|
|
20240925,135300,77271940,7300,7300,7300,7300,0
|
|
20240925,135200,77271940,7300,7300,7300,7300,0
|
|
20240925,135100,77271940,7300,7300,7300,7300,0
|
|
20240925,135000,77271940,7300,7300,7300,7300,0
|
|
20240925,134900,77271940,7300,7300,7300,7300,1
|
|
20240925,134800,77264640,7290,7290,7290,7290,0
|
|
20240925,134700,77264640,7290,7290,7290,7290,0
|
|
20240925,134600,77264640,7290,7290,7290,7290,0
|
|
20240925,134500,77264640,7290,7290,7290,7290,0
|
|
20240925,134400,77264640,7290,7290,7290,7290,0
|
|
20240925,134300,77264640,7290,7290,7290,7290,0
|
|
20240925,134200,77264640,7290,7290,7290,7290,0
|
|
20240925,134100,77264640,7290,7290,7290,7290,0
|
|
20240925,134000,77264640,7290,7290,7290,7290,0
|
|
20240925,133900,77264640,7290,7290,7290,7290,92
|
|
20240925,133800,76593960,7310,7310,7310,7310,0
|
|
20240925,133700,76593960,7310,7310,7310,7310,0
|
|
20240925,133600,76593960,7310,7310,7310,7310,0
|
|
20240925,133500,76593960,7310,7310,7310,7310,0
|
|
20240925,133400,76593960,7310,7310,7310,7310,0
|
|
20240925,133300,76593960,7310,7310,7310,7310,0
|
|
20240925,133200,76593960,7310,7310,7310,7310,13
|
|
20240925,133100,76498930,7300,7300,7300,7300,0
|
|
20240925,133000,76498930,7300,7300,7300,7300,0
|
|
20240925,132900,76498930,7300,7300,7300,7300,0
|
|
20240925,132800,76498930,7300,7300,7300,7300,0
|
|
20240925,132700,76498930,7300,7300,7300,7300,0
|
|
20240925,132600,76498930,7300,7300,7300,7300,0
|
|
20240925,132500,76498930,7300,7300,7300,7300,0
|
|
20240925,132400,76498930,7300,7300,7300,7300,3
|
|
20240925,132300,76477030,7300,7300,7300,7300,0
|
|
20240925,132200,76477030,7300,7300,7300,7300,35
|
|
20240925,132100,76221530,7300,7300,7300,7300,0
|
|
20240925,132000,76221530,7300,7300,7300,7300,500
|
|
20240925,131900,72571530,7290,7290,7290,7290,0
|
|
20240925,131800,72571530,7290,7290,7290,7290,0
|
|
20240925,131700,72571530,7290,7290,7290,7290,0
|
|
20240925,131600,72571530,7290,7290,7290,7290,0
|
|
20240925,131500,72571530,7290,7290,7290,7290,0
|
|
20240925,131400,72571530,7290,7290,7290,7290,0
|
|
20240925,131300,72571530,7290,7290,7290,7290,0
|
|
20240925,131200,72571530,7290,7290,7290,7290,2
|
|
20240925,131100,72556950,7290,7290,7290,7290,0
|
|
20240925,131000,72556950,7290,7290,7290,7290,0
|
|
20240925,130900,72556950,7290,7290,7290,7290,0
|
|
20240925,130800,72556950,7290,7290,7290,7290,1
|
|
20240925,130700,72549660,7290,7290,7290,7290,0
|
|
20240925,130600,72549660,7290,7290,7290,7290,0
|
|
20240925,130500,72549660,7290,7290,7290,7290,0
|
|
20240925,130400,72549660,7290,7290,7290,7290,0
|
|
20240925,130300,72549660,7290,7290,7290,7290,0
|
|
20240925,130200,72549660,7290,7290,7290,7290,0
|
|
20240925,130100,72549660,7290,7290,7290,7290,0
|
|
20240925,130000,72549660,7290,7290,7290,7290,0
|
|
20240925,125900,72549660,7290,7290,7290,7290,2
|
|
20240925,125800,72535080,7280,7280,7280,7280,0
|
|
20240925,125700,72535080,7280,7280,7280,7280,0
|
|
20240925,125600,72535080,7280,7280,7280,7280,0
|
|
20240925,125500,72535080,7280,7280,7280,7280,18
|
|
20240925,125400,72404040,7280,7280,7280,7280,0
|
|
20240925,125300,72404040,7280,7280,7280,7280,2
|
|
20240925,125200,72389480,7300,7300,7300,7300,0
|
|
20240925,125100,72389480,7300,7300,7300,7300,0
|
|
20240925,125000,72389480,7300,7300,7300,7300,0
|
|
20240925,124900,72389480,7300,7300,7300,7300,0
|
|
20240925,124800,72389480,7300,7300,7300,7300,0
|
|
20240925,124700,72389480,7300,7300,7300,7300,0
|
|
20240925,124600,72389480,7300,7300,7300,7300,0
|
|
20240925,124500,72389480,7300,7300,7300,7300,43
|
|
20240925,124400,72075580,7300,7300,7300,7300,0
|
|
20240925,124300,72075580,7300,7300,7300,7300,0
|
|
20240925,124200,72075580,7300,7300,7300,7300,0
|
|
20240925,124100,72075580,7300,7300,7300,7300,0
|
|
20240925,124000,72075580,7300,7300,7300,7300,0
|
|
20240925,123900,72075580,7300,7300,7300,7300,0
|
|
20240925,123800,72075580,7300,7300,7300,7300,0
|
|
20240925,123700,72075580,7300,7300,7300,7300,75
|
|
20240925,123600,71528080,7310,7310,7310,7310,1
|
|
20240925,123500,71520770,7310,7310,7310,7310,0
|
|
20240925,123400,71520770,7310,7310,7310,7310,0
|
|
20240925,123300,71520770,7310,7310,7310,7310,0
|
|
20240925,123200,71520770,7310,7310,7310,7310,0
|
|
20240925,123100,71520770,7310,7310,7310,7310,0
|
|
20240925,123000,71520770,7310,7310,7310,7310,20
|
|
20240925,122900,71374570,7310,7310,7310,7310,4
|
|
20240925,122800,71345330,7310,7310,7310,7310,0
|
|
20240925,122700,71345330,7310,7310,7310,7310,0
|
|
20240925,122600,71345330,7310,7310,7310,7310,0
|
|
20240925,122500,71345330,7310,7310,7310,7310,0
|
|
20240925,122400,71345330,7310,7310,7310,7310,0
|
|
20240925,122300,71345330,7310,7310,7310,7310,0
|
|
20240925,122200,71345330,7310,7310,7310,7310,0
|
|
20240925,122100,71345330,7310,7310,7310,7310,27
|
|
20240925,122000,71147960,7310,7310,7310,7310,0
|
|
20240925,121900,71147960,7310,7310,7310,7310,0
|
|
20240925,121800,71147960,7310,7310,7310,7310,0
|
|
20240925,121700,71147960,7310,7310,7310,7310,0
|
|
20240925,121600,71147960,7310,7310,7310,7310,0
|
|
20240925,121500,71147960,7310,7310,7310,7310,0
|
|
20240925,121400,71147960,7310,7300,7310,7300,47
|
|
20240925,121300,70804430,7310,7310,7310,7310,0
|
|
20240925,121200,70804430,7310,7310,7310,7310,13
|
|
20240925,121100,70709400,7300,7300,7300,7300,0
|
|
20240925,121000,70709400,7300,7300,7300,7300,0
|
|
20240925,120900,70709400,7300,7300,7300,7300,0
|
|
20240925,120800,70709400,7300,7300,7300,7300,66
|
|
20240925,120700,70227600,7300,7300,7300,7300,0
|
|
20240925,120600,70227600,7300,7300,7300,7300,17
|
|
20240925,120500,70103500,7280,7280,7280,7280,0
|
|
20240925,120400,70103500,7280,7280,7280,7280,0
|
|
20240925,120300,70103500,7280,7280,7280,7280,0
|
|
20240925,120200,70103500,7280,7280,7280,7280,0
|
|
20240925,120100,70103500,7280,7280,7280,7280,0
|
|
20240925,120000,70103500,7280,7280,7280,7280,0
|
|
20240925,115900,70103500,7280,7280,7280,7280,0
|
|
20240925,115800,70103500,7280,7280,7280,7280,0
|
|
20240925,115700,70103500,7280,7280,7280,7280,0
|
|
20240925,115600,70103500,7280,7280,7280,7280,0
|
|
20240925,115500,70103500,7280,7280,7280,7280,13
|
|
20240925,115400,70008860,7310,7310,7310,7310,45
|
|
20240925,115300,69679910,7310,7310,7310,7310,2
|
|
20240925,115200,69665290,7310,7310,7310,7310,0
|
|
20240925,115100,69665290,7310,7310,7310,7310,0
|
|
20240925,115000,69665290,7310,7310,7310,7310,0
|
|
20240925,114900,69665290,7310,7310,7310,7310,0
|
|
20240925,114800,69665290,7310,7310,7310,7310,0
|
|
20240925,114700,69665290,7310,7310,7310,7310,0
|
|
20240925,114600,69665290,7310,7310,7310,7310,10
|
|
20240925,114500,69592190,7310,7310,7310,7310,0
|
|
20240925,114400,69592190,7310,7310,7310,7310,0
|
|
20240925,114300,69592190,7310,7310,7310,7310,0
|
|
20240925,114200,69592190,7310,7310,7310,7310,0
|
|
20240925,114100,69592190,7310,7310,7310,7310,0
|
|
20240925,114000,69592190,7310,7310,7310,7310,0
|
|
20240925,113900,69592190,7310,7310,7310,7310,0
|
|
20240925,113800,69592190,7310,7310,7310,7310,0
|
|
20240925,113700,69592190,7310,7310,7310,7310,0
|
|
20240925,113600,69592190,7310,7310,7310,7310,0
|
|
20240925,113500,69592190,7310,7310,7310,7310,1
|
|
20240925,113400,69584880,7310,7310,7310,7310,0
|
|
20240925,113300,69584880,7310,7310,7310,7310,0
|
|
20240925,113200,69584880,7310,7310,7310,7310,3
|
|
20240925,113100,69562950,7310,7310,7310,7310,88
|
|
20240925,113000,68919670,7310,7310,7310,7310,0
|
|
20240925,112900,68919670,7310,7310,7310,7310,0
|
|
20240925,112800,68919670,7310,7310,7310,7310,0
|
|
20240925,112700,68919670,7310,7310,7310,7310,0
|
|
20240925,112600,68919670,7310,7310,7310,7310,23
|
|
20240925,112500,68751540,7300,7300,7300,7300,4
|
|
20240925,112400,68722340,7310,7310,7310,7310,0
|
|
20240925,112300,68722340,7310,7310,7310,7310,0
|
|
20240925,112200,68722340,7310,7310,7310,7310,0
|
|
20240925,112100,68722340,7310,7310,7310,7310,0
|
|
20240925,112000,68722340,7310,7310,7310,7310,0
|
|
20240925,111900,68722340,7310,7310,7310,7310,0
|
|
20240925,111800,68722340,7310,7310,7310,7310,38
|
|
20240925,111700,68444560,7310,7310,7310,7310,0
|
|
20240925,111600,68444560,7310,7310,7310,7310,1
|
|
20240925,111500,68437250,7310,7310,7310,7310,0
|
|
20240925,111400,68437250,7310,7310,7310,7310,11
|
|
20240925,111300,68356840,7310,7310,7310,7310,0
|
|
20240925,111200,68356840,7310,7310,7310,7310,0
|
|
20240925,111100,68356840,7310,7310,7310,7310,0
|
|
20240925,111000,68356840,7310,7310,7310,7310,0
|
|
20240925,110900,68356840,7310,7310,7310,7310,0
|
|
20240925,110800,68356840,7310,7310,7310,7310,0
|
|
20240925,110700,68356840,7310,7310,7310,7310,0
|
|
20240925,110600,68356840,7310,7310,7310,7310,0
|
|
20240925,110500,68356840,7310,7310,7310,7310,0
|
|
20240925,110400,68356840,7310,7310,7310,7310,0
|
|
20240925,110300,68356840,7310,7310,7310,7310,0
|
|
20240925,110200,68356840,7310,7310,7310,7310,0
|
|
20240925,110100,68356840,7310,7310,7310,7310,0
|
|
20240925,110000,68356840,7310,7310,7310,7310,0
|
|
20240925,105900,68356840,7310,7310,7310,7310,38
|
|
20240925,105800,68079060,7300,7300,7300,7300,0
|
|
20240925,105700,68079060,7300,7300,7300,7300,0
|
|
20240925,105600,68079060,7300,7300,7300,7300,0
|
|
20240925,105500,68079060,7300,7300,7300,7300,0
|
|
20240925,105400,68079060,7300,7300,7300,7300,0
|
|
20240925,105300,68079060,7300,7300,7300,7300,0
|
|
20240925,105200,68079060,7300,7300,7300,7300,0
|
|
20240925,105100,68079060,7300,7300,7300,7300,2
|
|
20240925,105000,68064460,7300,7300,7300,7300,0
|
|
20240925,104900,68064460,7300,7300,7300,7300,0
|
|
20240925,104800,68064460,7300,7300,7300,7300,0
|
|
20240925,104700,68064460,7300,7300,7300,7300,0
|
|
20240925,104600,68064460,7300,7300,7300,7300,0
|
|
20240925,104500,68064460,7300,7300,7300,7300,0
|
|
20240925,104400,68064460,7300,7300,7300,7300,0
|
|
20240925,104300,68064460,7300,7300,7300,7300,50
|
|
20240925,104200,67699460,7300,7300,7300,7300,493
|
|
20240925,104100,64100560,7300,7300,7300,7300,0
|
|
20240925,104000,64100560,7300,7300,7300,7300,0
|
|
20240925,103900,64100560,7300,7300,7300,7300,0
|
|
20240925,103800,64100560,7300,7300,7300,7300,0
|
|
20240925,103700,64100560,7300,7300,7300,7300,0
|
|
20240925,103600,64100560,7300,7300,7300,7300,0
|
|
20240925,103500,64100560,7300,7290,7300,7290,38
|
|
20240925,103400,63823170,7300,7300,7300,7300,0
|
|
20240925,103300,63823170,7300,7300,7300,7300,0
|
|
20240925,103200,63823170,7300,7300,7300,7300,0
|
|
20240925,103100,63823170,7300,7300,7300,7300,0
|
|
20240925,103000,63823170,7300,7300,7300,7300,0
|
|
20240925,102900,63823170,7300,7300,7300,7300,0
|
|
20240925,102800,63823170,7300,7300,7300,7300,0
|
|
20240925,102700,63823170,7300,7300,7300,7300,0
|
|
20240925,102600,63823170,7300,7300,7300,7300,0
|
|
20240925,102500,63823170,7300,7300,7300,7300,0
|
|
20240925,102400,63823170,7300,7300,7300,7300,0
|
|
20240925,102300,63823170,7300,7300,7300,7300,0
|
|
20240925,102200,63823170,7300,7300,7300,7300,0
|
|
20240925,102100,63823170,7300,7290,7300,7290,70
|
|
20240925,102000,63312190,7290,7290,7290,7290,0
|
|
20240925,101900,63312190,7290,7290,7290,7290,0
|
|
20240925,101800,63312190,7290,7290,7290,7290,1
|
|
20240925,101700,63304900,7300,7280,7300,7280,75
|
|
20240925,101600,62757500,7260,7260,7260,7260,100
|
|
20240925,101500,62031500,7260,7260,7260,7260,10
|
|
20240925,101400,61958900,7260,7260,7260,7260,0
|
|
20240925,101300,61958900,7260,7260,7260,7260,0
|
|
20240925,101200,61958900,7260,7260,7260,7260,0
|
|
20240925,101100,61958900,7260,7260,7260,7260,0
|
|
20240925,101000,61958900,7260,7260,7260,7260,20
|
|
20240925,100900,61813700,7260,7260,7260,7260,0
|
|
20240925,100800,61813700,7260,7260,7260,7260,0
|
|
20240925,100700,61813700,7260,7260,7260,7260,0
|
|
20240925,100600,61813700,7260,7260,7260,7260,739
|
|
20240925,100500,56448560,7260,7280,7280,7260,525
|
|
20240925,100400,52632100,7300,7300,7300,7300,8
|
|
20240925,100300,52573700,7300,7300,7300,7300,32
|
|
20240925,100200,52340100,7290,7290,7290,7290,0
|
|
20240925,100100,52340100,7290,7290,7290,7290,0
|
|
20240925,100000,52340100,7290,7290,7290,7290,0
|
|
20240925,095900,52340100,7290,7290,7290,7290,0
|
|
20240925,095800,52340100,7290,7290,7290,7290,2
|
|
20240925,095700,52325520,7300,7300,7300,7300,0
|
|
20240925,095600,52325520,7300,7300,7300,7300,0
|
|
20240925,095500,52325520,7300,7300,7300,7300,0
|
|
20240925,095400,52325520,7300,7300,7300,7300,0
|
|
20240925,095300,52325520,7300,7300,7300,7300,0
|
|
20240925,095200,52325520,7300,7300,7300,7300,4
|
|
20240925,095100,52296320,7300,7300,7300,7300,0
|
|
20240925,095000,52296320,7300,7300,7300,7300,0
|
|
20240925,094900,52296320,7300,7300,7300,7300,0
|
|
20240925,094800,52296320,7300,7300,7300,7300,0
|
|
20240925,094700,52296320,7300,7300,7300,7300,0
|
|
20240925,094600,52296320,7300,7300,7300,7300,0
|
|
20240925,094500,52296320,7300,7300,7300,7300,0
|
|
20240925,094400,52296320,7300,7300,7300,7300,0
|
|
20240925,094300,52296320,7300,7300,7300,7300,1
|
|
20240925,094200,52289020,7260,7260,7260,7260,0
|
|
20240925,094100,52289020,7260,7260,7260,7260,0
|
|
20240925,094000,52289020,7260,7260,7260,7260,0
|
|
20240925,093900,52289020,7260,7260,7260,7260,0
|
|
20240925,093800,52289020,7260,7260,7260,7260,500
|
|
20240925,093700,48659020,7310,7310,7310,7310,0
|
|
20240925,093600,48659020,7310,7310,7310,7310,0
|
|
20240925,093500,48659020,7310,7310,7310,7310,0
|
|
20240925,093400,48659020,7310,7310,7350,7310,1222
|
|
20240925,093300,39721700,7310,7290,7390,7280,927
|
|
20240925,093200,32946560,7280,7260,7280,7260,1373
|
|
20240925,093100,22971530,7260,7250,7260,7250,1000
|
|
20240925,093000,15718930,7240,7240,7240,7240,1
|
|
20240925,092900,15711690,7240,7240,7240,7240,15
|
|
20240925,092800,15603090,7240,7240,7240,7240,0
|
|
20240925,092700,15603090,7240,7250,7250,7240,137
|
|
20240925,092600,14610820,7250,7250,7250,7250,515
|
|
20240925,092500,10877070,7260,7250,7260,7250,450
|
|
20240925,092400,7613220,7250,7250,7250,7250,0
|
|
20240925,092300,7613220,7250,7250,7250,7250,0
|
|
20240925,092200,7613220,7250,7250,7250,7250,0
|
|
20240925,092100,7613220,7250,7250,7250,7250,0
|
|
20240925,092000,7613220,7250,7250,7250,7250,0
|
|
20240925,091900,7613220,7250,7220,7250,7220,106
|
|
20240925,091800,6847010,7200,7200,7200,7200,0
|
|
20240925,091700,6847010,7200,7200,7200,7200,0
|
|
20240925,091600,6847010,7200,7200,7200,7200,0
|
|
20240925,091500,6847010,7200,7190,7200,7190,237
|
|
20240925,091400,5142040,7190,7190,7190,7190,0
|
|
20240925,091300,5142040,7190,7190,7190,7190,0
|
|
20240925,091200,5142040,7190,7190,7190,7190,9
|
|
20240925,091100,5077330,7150,7150,7150,7150,0
|
|
20240925,091000,5077330,7150,7150,7150,7150,0
|
|
20240925,090900,5077330,7150,7150,7150,7150,0
|
|
20240925,090800,5077330,7150,7150,7150,7150,0
|
|
20240925,090700,5077330,7150,7150,7150,7150,0
|
|
20240925,090600,5077330,7150,7150,7150,7150,0
|
|
20240925,090500,5077330,7150,7170,7170,7150,165
|
|
20240925,090400,3897520,7150,7150,7150,7150,0
|
|
20240925,090300,3897520,7150,7150,7150,7150,0
|
|
20240925,090200,3897520,7150,7150,7150,7150,28
|
|
20240925,090100,3697320,7200,7200,7200,7200,0
|
|
20240925,090000,3697320,7200,7160,7200,7160,516
|