648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,194500,127384130,7510,7510,7510,7510,269
|
|
20240926,194400,127384130,7510,7510,7510,7510,0
|
|
20240926,194300,127384130,7510,7510,7510,7510,0
|
|
20240926,194200,127384130,7510,7510,7510,7510,0
|
|
20240926,194100,127384130,7510,7510,7510,7510,0
|
|
20240926,194000,127384130,7510,7510,7510,7510,0
|
|
20240926,193900,127384130,7510,7510,7510,7510,0
|
|
20240926,193800,127384130,7510,7510,7510,7510,0
|
|
20240926,193700,127384130,7510,7510,7510,7510,0
|
|
20240926,193600,127384130,7510,7510,7510,7510,0
|
|
20240926,193500,127384130,7510,7510,7510,7510,0
|
|
20240926,193400,127384130,7510,7510,7510,7510,0
|
|
20240926,193300,127384130,7510,7510,7510,7510,0
|
|
20240926,193200,127384130,7510,7510,7510,7510,0
|
|
20240926,193100,127384130,7510,7510,7510,7510,0
|
|
20240926,193000,127384130,7510,7510,7510,7510,0
|
|
20240926,192900,127384130,7510,7510,7510,7510,0
|
|
20240926,192800,127384130,7510,7510,7510,7510,0
|
|
20240926,192700,127384130,7510,7510,7510,7510,0
|
|
20240926,192600,127384130,7510,7510,7510,7510,0
|
|
20240926,192500,127384130,7510,7510,7510,7510,0
|
|
20240926,192400,127384130,7510,7510,7510,7510,0
|
|
20240926,192300,127384130,7510,7510,7510,7510,0
|
|
20240926,192200,127384130,7510,7510,7510,7510,0
|
|
20240926,192100,127384130,7510,7510,7510,7510,0
|
|
20240926,192000,127384130,7510,7510,7510,7510,0
|
|
20240926,191900,127384130,7510,7510,7510,7510,0
|
|
20240926,191800,127384130,7510,7510,7510,7510,0
|
|
20240926,191700,127384130,7510,7510,7510,7510,0
|
|
20240926,191600,127384130,7510,7510,7510,7510,0
|
|
20240926,191500,127384130,7510,7510,7510,7510,269
|
|
20240926,191400,127384130,7510,7510,7510,7510,0
|
|
20240926,191300,127384130,7510,7510,7510,7510,0
|
|
20240926,191200,127384130,7510,7510,7510,7510,0
|
|
20240926,191100,127384130,7510,7510,7510,7510,0
|
|
20240926,191000,127384130,7510,7510,7510,7510,0
|
|
20240926,190900,127384130,7510,7510,7510,7510,0
|
|
20240926,190800,127384130,7510,7510,7510,7510,0
|
|
20240926,190700,127384130,7510,7510,7510,7510,0
|
|
20240926,190600,127384130,7510,7510,7510,7510,0
|
|
20240926,190500,127384130,7510,7510,7510,7510,0
|
|
20240926,190400,127384130,7510,7510,7510,7510,0
|
|
20240926,190300,127384130,7510,7510,7510,7510,0
|
|
20240926,190200,127384130,7510,7510,7510,7510,0
|
|
20240926,190100,127384130,7510,7510,7510,7510,0
|
|
20240926,190000,127384130,7510,7510,7510,7510,0
|
|
20240926,185900,127384130,7510,7510,7510,7510,0
|
|
20240926,185800,127384130,7510,7510,7510,7510,0
|
|
20240926,185700,127384130,7510,7510,7510,7510,0
|
|
20240926,185600,127384130,7510,7510,7510,7510,0
|
|
20240926,185500,127384130,7510,7510,7510,7510,0
|
|
20240926,185400,127384130,7510,7510,7510,7510,0
|
|
20240926,185300,127384130,7510,7510,7510,7510,0
|
|
20240926,185200,127384130,7510,7510,7510,7510,0
|
|
20240926,185100,127384130,7510,7510,7510,7510,0
|
|
20240926,185000,127384130,7510,7510,7510,7510,0
|
|
20240926,184900,127384130,7510,7510,7510,7510,0
|
|
20240926,184800,127384130,7510,7510,7510,7510,0
|
|
20240926,184700,127384130,7510,7510,7510,7510,0
|
|
20240926,184600,127384130,7510,7510,7510,7510,0
|
|
20240926,184500,127384130,7510,7510,7510,7510,269
|
|
20240926,184400,127384130,7510,7510,7510,7510,0
|
|
20240926,184300,127384130,7510,7510,7510,7510,0
|
|
20240926,184200,127384130,7510,7510,7510,7510,0
|
|
20240926,184100,127384130,7510,7510,7510,7510,0
|
|
20240926,184000,127384130,7510,7510,7510,7510,0
|
|
20240926,183900,127384130,7510,7510,7510,7510,0
|
|
20240926,183800,127384130,7510,7510,7510,7510,0
|
|
20240926,183700,127384130,7510,7510,7510,7510,0
|
|
20240926,183600,127384130,7510,7510,7510,7510,0
|
|
20240926,183500,127384130,7510,7510,7510,7510,0
|
|
20240926,183400,127384130,7510,7510,7510,7510,0
|
|
20240926,183300,127384130,7510,7510,7510,7510,0
|
|
20240926,183200,127384130,7510,7510,7510,7510,0
|
|
20240926,183100,127384130,7510,7510,7510,7510,0
|
|
20240926,183000,127384130,7510,7510,7510,7510,0
|
|
20240926,182900,127384130,7510,7510,7510,7510,0
|
|
20240926,182800,127384130,7510,7510,7510,7510,0
|
|
20240926,182700,127384130,7510,7510,7510,7510,0
|
|
20240926,182600,127384130,7510,7510,7510,7510,0
|
|
20240926,182500,127384130,7510,7510,7510,7510,0
|
|
20240926,182400,127384130,7510,7510,7510,7510,0
|
|
20240926,182300,127384130,7510,7510,7510,7510,0
|
|
20240926,182200,127384130,7510,7510,7510,7510,0
|
|
20240926,182100,127384130,7510,7510,7510,7510,0
|
|
20240926,182000,127384130,7510,7510,7510,7510,0
|
|
20240926,181900,127384130,7510,7510,7510,7510,0
|
|
20240926,181800,127384130,7510,7510,7510,7510,0
|
|
20240926,181700,127384130,7510,7510,7510,7510,0
|
|
20240926,181600,127384130,7510,7510,7510,7510,0
|
|
20240926,181500,127384130,7510,7510,7510,7510,269
|
|
20240926,181400,127384130,7510,7510,7510,7510,0
|
|
20240926,181300,127384130,7510,7510,7510,7510,0
|
|
20240926,181200,127384130,7510,7510,7510,7510,0
|
|
20240926,181100,127384130,7510,7510,7510,7510,0
|
|
20240926,181000,127384130,7510,7510,7510,7510,0
|
|
20240926,180900,127384130,7510,7510,7510,7510,0
|
|
20240926,180800,127384130,7510,7510,7510,7510,0
|
|
20240926,180700,127384130,7510,7510,7510,7510,0
|
|
20240926,180600,127384130,7510,7510,7510,7510,0
|
|
20240926,180500,127384130,7510,7510,7510,7510,0
|
|
20240926,180400,127384130,7510,7510,7510,7510,0
|
|
20240926,180300,127384130,7510,7510,7510,7510,0
|
|
20240926,180200,127384130,7510,7510,7510,7510,0
|
|
20240926,180100,127384130,7510,7510,7510,7510,0
|
|
20240926,180000,127384130,7510,7510,7510,7510,0
|
|
20240926,175900,127384130,7510,7510,7510,7510,0
|
|
20240926,175800,127384130,7510,7510,7510,7510,0
|
|
20240926,175700,127384130,7510,7510,7510,7510,0
|
|
20240926,175600,127384130,7510,7510,7510,7510,0
|
|
20240926,175500,127384130,7510,7510,7510,7510,0
|
|
20240926,175400,127384130,7510,7510,7510,7510,0
|
|
20240926,175300,127384130,7510,7510,7510,7510,0
|
|
20240926,175200,127384130,7510,7510,7510,7510,0
|
|
20240926,175100,127384130,7510,7510,7510,7510,0
|
|
20240926,175000,127384130,7510,7510,7510,7510,0
|
|
20240926,174900,127384130,7510,7510,7510,7510,0
|
|
20240926,174800,127384130,7510,7510,7510,7510,0
|
|
20240926,174700,127384130,7510,7510,7510,7510,0
|
|
20240926,174600,127384130,7510,7510,7510,7510,0
|
|
20240926,174500,127384130,7510,7510,7510,7510,269
|
|
20240926,174400,127384130,7510,7510,7510,7510,0
|
|
20240926,174300,127384130,7510,7510,7510,7510,0
|
|
20240926,174200,127384130,7510,7510,7510,7510,0
|
|
20240926,174100,127384130,7510,7510,7510,7510,0
|
|
20240926,174000,127384130,7510,7510,7510,7510,0
|
|
20240926,173900,127384130,7510,7510,7510,7510,0
|
|
20240926,173800,127384130,7510,7510,7510,7510,0
|
|
20240926,173700,127384130,7510,7510,7510,7510,0
|
|
20240926,173600,127384130,7510,7510,7510,7510,0
|
|
20240926,173500,127384130,7510,7510,7510,7510,0
|
|
20240926,173400,127384130,7510,7510,7510,7510,0
|
|
20240926,173300,127384130,7510,7510,7510,7510,0
|
|
20240926,173200,127384130,7510,7510,7510,7510,0
|
|
20240926,173100,127384130,7510,7510,7510,7510,0
|
|
20240926,173000,127384130,7510,7510,7510,7510,0
|
|
20240926,172900,127384130,7510,7510,7510,7510,0
|
|
20240926,172800,127384130,7510,7510,7510,7510,0
|
|
20240926,172700,127384130,7510,7510,7510,7510,0
|
|
20240926,172600,127384130,7510,7510,7510,7510,0
|
|
20240926,172500,127384130,7510,7510,7510,7510,0
|
|
20240926,172400,127384130,7510,7510,7510,7510,0
|
|
20240926,172300,127384130,7510,7510,7510,7510,0
|
|
20240926,172200,127384130,7510,7510,7510,7510,0
|
|
20240926,172100,127384130,7510,7510,7510,7510,0
|
|
20240926,172000,127384130,7510,7510,7510,7510,0
|
|
20240926,171900,127384130,7510,7510,7510,7510,0
|
|
20240926,171800,127384130,7510,7510,7510,7510,0
|
|
20240926,171700,127384130,7510,7510,7510,7510,0
|
|
20240926,171600,127384130,7510,7510,7510,7510,0
|
|
20240926,171500,127384130,7510,7510,7510,7510,269
|
|
20240926,171400,127384130,7510,7510,7510,7510,0
|
|
20240926,171300,127384130,7510,7510,7510,7510,0
|
|
20240926,171200,127384130,7510,7510,7510,7510,0
|
|
20240926,171100,127384130,7510,7510,7510,7510,0
|
|
20240926,171000,127384130,7510,7510,7510,7510,0
|
|
20240926,170900,127384130,7510,7510,7510,7510,0
|
|
20240926,170800,127384130,7510,7510,7510,7510,0
|
|
20240926,170700,127384130,7510,7510,7510,7510,0
|
|
20240926,170600,127384130,7510,7510,7510,7510,0
|
|
20240926,170500,127384130,7510,7510,7510,7510,0
|
|
20240926,170400,127384130,7510,7510,7510,7510,0
|
|
20240926,170300,127384130,7510,7510,7510,7510,0
|
|
20240926,170200,127384130,7510,7510,7510,7510,0
|
|
20240926,170100,127384130,7510,7510,7510,7510,0
|
|
20240926,170000,127384130,7510,7510,7510,7510,0
|
|
20240926,165900,127384130,7510,7510,7510,7510,0
|
|
20240926,165800,127384130,7510,7510,7510,7510,0
|
|
20240926,165700,127384130,7510,7510,7510,7510,0
|
|
20240926,165600,127384130,7510,7510,7510,7510,0
|
|
20240926,165500,127384130,7510,7510,7510,7510,0
|
|
20240926,165400,127384130,7510,7510,7510,7510,0
|
|
20240926,165300,127384130,7510,7510,7510,7510,0
|
|
20240926,165200,127384130,7510,7510,7510,7510,0
|
|
20240926,165100,127384130,7510,7510,7510,7510,0
|
|
20240926,165000,127384130,7510,7510,7510,7510,0
|
|
20240926,164900,127384130,7510,7510,7510,7510,0
|
|
20240926,164800,127384130,7510,7510,7510,7510,0
|
|
20240926,164700,127384130,7510,7510,7510,7510,0
|
|
20240926,164600,127384130,7510,7510,7510,7510,0
|
|
20240926,164500,127384130,7510,7510,7510,7510,269
|
|
20240926,164400,127384130,7510,7510,7510,7510,0
|
|
20240926,164300,127384130,7510,7510,7510,7510,0
|
|
20240926,164200,127384130,7510,7510,7510,7510,0
|
|
20240926,164100,127384130,7510,7510,7510,7510,0
|
|
20240926,164000,127384130,7510,7510,7510,7510,0
|
|
20240926,163900,127384130,7510,7510,7510,7510,0
|
|
20240926,163800,127384130,7510,7510,7510,7510,0
|
|
20240926,163700,127384130,7510,7510,7510,7510,0
|
|
20240926,163600,127384130,7510,7510,7510,7510,0
|
|
20240926,163500,127384130,7510,7510,7510,7510,0
|
|
20240926,163400,127384130,7510,7510,7510,7510,0
|
|
20240926,163300,127384130,7510,7510,7510,7510,0
|
|
20240926,163200,127384130,7510,7510,7510,7510,0
|
|
20240926,163100,127384130,7510,7510,7510,7510,0
|
|
20240926,163000,127384130,7510,7510,7510,7510,0
|
|
20240926,162900,127384130,7510,7510,7510,7510,0
|
|
20240926,162800,127384130,7510,7510,7510,7510,0
|
|
20240926,162700,127384130,7510,7510,7510,7510,0
|
|
20240926,162600,127384130,7510,7510,7510,7510,0
|
|
20240926,162500,127384130,7510,7510,7510,7510,0
|
|
20240926,162400,127384130,7510,7510,7510,7510,0
|
|
20240926,162300,127384130,7510,7510,7510,7510,0
|
|
20240926,162200,127384130,7510,7510,7510,7510,0
|
|
20240926,162100,127384130,7510,7510,7510,7510,0
|
|
20240926,162000,127384130,7510,7510,7510,7510,0
|
|
20240926,161900,127384130,7510,7510,7510,7510,0
|
|
20240926,161800,127384130,7510,7510,7510,7510,0
|
|
20240926,161700,127384130,7510,7510,7510,7510,0
|
|
20240926,161600,127384130,7510,7510,7510,7510,0
|
|
20240926,161500,127384130,7510,7510,7510,7510,269
|
|
20240926,161400,127384130,7510,7510,7510,7510,0
|
|
20240926,161300,127384130,7510,7510,7510,7510,0
|
|
20240926,161200,127384130,7510,7510,7510,7510,0
|
|
20240926,161100,127384130,7510,7510,7510,7510,0
|
|
20240926,161000,127384130,7510,7510,7510,7510,0
|
|
20240926,160900,127384130,7510,7510,7510,7510,0
|
|
20240926,160800,127384130,7510,7510,7510,7510,0
|
|
20240926,160700,127384130,7510,7510,7510,7510,0
|
|
20240926,160600,127384130,7510,7510,7510,7510,0
|
|
20240926,160500,127384130,7510,7510,7510,7510,0
|
|
20240926,160400,127384130,7510,7510,7510,7510,0
|
|
20240926,160300,127384130,7510,7510,7510,7510,0
|
|
20240926,160200,127384130,7510,7510,7510,7510,0
|
|
20240926,160100,127384130,7510,7510,7510,7510,0
|
|
20240926,160000,127384130,7510,7510,7510,7510,0
|
|
20240926,155900,127384130,7510,7510,7510,7510,0
|
|
20240926,155800,127384130,7510,7510,7510,7510,0
|
|
20240926,155700,127384130,7510,7510,7510,7510,0
|
|
20240926,155600,127384130,7510,7510,7510,7510,0
|
|
20240926,155500,127384130,7510,7510,7510,7510,0
|
|
20240926,155400,127384130,7510,7510,7510,7510,0
|
|
20240926,155300,127384130,7510,7510,7510,7510,0
|
|
20240926,155200,127384130,7510,7510,7510,7510,0
|
|
20240926,155100,127384130,7510,7510,7510,7510,0
|
|
20240926,155000,127384130,7510,7510,7510,7510,0
|
|
20240926,154900,127384130,7510,7510,7510,7510,0
|
|
20240926,154800,127384130,7510,7510,7510,7510,0
|
|
20240926,154700,127384130,7510,7510,7510,7510,0
|
|
20240926,154600,127384130,7510,7510,7510,7510,0
|
|
20240926,154500,127384130,7510,7510,7510,7510,269
|
|
20240926,154400,127384130,7510,7510,7510,7510,0
|
|
20240926,154300,127384130,7510,7510,7510,7510,0
|
|
20240926,154200,127384130,7510,7510,7510,7510,0
|
|
20240926,154100,127384130,7510,7510,7510,7510,0
|
|
20240926,154000,127384130,7510,7510,7510,7510,0
|
|
20240926,153900,127384130,7510,7510,7510,7510,0
|
|
20240926,153800,127384130,7510,7510,7510,7510,0
|
|
20240926,153700,127384130,7510,7510,7510,7510,0
|
|
20240926,153600,127384130,7510,7510,7510,7510,0
|
|
20240926,153500,127384130,7510,7510,7510,7510,0
|
|
20240926,153400,127384130,7510,7510,7510,7510,0
|
|
20240926,153300,127384130,7510,7510,7510,7510,0
|
|
20240926,153200,127384130,7510,7510,7510,7510,0
|
|
20240926,153100,127384130,7510,7510,7510,7510,0
|
|
20240926,153000,127384130,7510,7510,7510,7510,269
|
|
20240926,152900,125363940,7520,7520,7520,7520,0
|
|
20240926,152800,125363940,7520,7520,7520,7520,0
|
|
20240926,152700,125363940,7520,7520,7520,7520,0
|
|
20240926,152600,125363940,7520,7520,7520,7520,0
|
|
20240926,152500,125363940,7520,7520,7520,7520,0
|
|
20240926,152400,125363940,7520,7520,7520,7520,0
|
|
20240926,152300,125363940,7520,7520,7520,7520,0
|
|
20240926,152200,125363940,7520,7520,7520,7520,0
|
|
20240926,152100,125363940,7520,7520,7520,7520,0
|
|
20240926,152000,125363940,7520,7520,7520,7520,0
|
|
20240926,151900,125363940,7520,7520,7520,7520,1
|
|
20240926,151800,125356420,7520,7520,7520,7520,11
|
|
20240926,151700,125273700,7520,7520,7520,7520,2
|
|
20240926,151600,125258660,7520,7520,7520,7520,13
|
|
20240926,151500,125160900,7500,7500,7500,7500,11
|
|
20240926,151400,125078400,7520,7520,7520,7520,10
|
|
20240926,151300,125003200,7530,7530,7530,7530,0
|
|
20240926,151200,125003200,7530,7530,7530,7530,25
|
|
20240926,151100,124814950,7530,7530,7530,7530,0
|
|
20240926,151000,124814950,7530,7530,7530,7530,0
|
|
20240926,150900,124814950,7530,7530,7530,7530,0
|
|
20240926,150800,124814950,7530,7530,7530,7530,0
|
|
20240926,150700,124814950,7530,7530,7530,7530,0
|
|
20240926,150600,124814950,7530,7530,7530,7530,0
|
|
20240926,150500,124814950,7530,7530,7530,7530,0
|
|
20240926,150400,124814950,7530,7530,7530,7530,30
|
|
20240926,150300,124589050,7530,7530,7530,7530,79
|
|
20240926,150200,123994180,7540,7540,7540,7540,500
|
|
20240926,150100,120224180,7540,7540,7540,7540,0
|
|
20240926,150000,120224180,7540,7540,7540,7540,0
|
|
20240926,145900,120224180,7540,7540,7540,7540,0
|
|
20240926,145800,120224180,7540,7530,7540,7530,1300
|
|
20240926,145700,110422200,7530,7530,7530,7530,0
|
|
20240926,145600,110422200,7530,7530,7530,7530,0
|
|
20240926,145500,110422200,7530,7530,7530,7530,0
|
|
20240926,145400,110422200,7530,7530,7530,7530,0
|
|
20240926,145300,110422200,7530,7530,7530,7530,208
|
|
20240926,145200,108855960,7530,7530,7530,7530,0
|
|
20240926,145100,108855960,7530,7530,7530,7530,0
|
|
20240926,145000,108855960,7530,7530,7530,7530,0
|
|
20240926,144900,108855960,7530,7530,7530,7530,0
|
|
20240926,144800,108855960,7530,7530,7530,7530,0
|
|
20240926,144700,108855960,7530,7530,7530,7530,1
|
|
20240926,144600,108848430,7480,7480,7480,7480,0
|
|
20240926,144500,108848430,7480,7480,7480,7480,28
|
|
20240926,144400,108638990,7490,7490,7490,7490,72
|
|
20240926,144300,108099710,7490,7490,7490,7490,15
|
|
20240926,144200,107987360,7530,7530,7530,7530,0
|
|
20240926,144100,107987360,7530,7530,7530,7530,0
|
|
20240926,144000,107987360,7530,7530,7530,7530,0
|
|
20240926,143900,107987360,7530,7530,7530,7530,10
|
|
20240926,143800,107912060,7500,7500,7500,7500,0
|
|
20240926,143700,107912060,7500,7500,7500,7500,266
|
|
20240926,143600,105917060,7500,7500,7500,7500,0
|
|
20240926,143500,105917060,7500,7500,7500,7500,0
|
|
20240926,143400,105917060,7500,7500,7500,7500,2
|
|
20240926,143300,105902060,7540,7540,7540,7540,0
|
|
20240926,143200,105902060,7540,7540,7540,7540,159
|
|
20240926,143100,104703200,7540,7540,7540,7540,61
|
|
20240926,143000,104243260,7540,7540,7540,7540,0
|
|
20240926,142900,104243260,7540,7540,7540,7540,12
|
|
20240926,142800,104152780,7530,7530,7530,7530,162
|
|
20240926,142700,102932920,7510,7500,7510,7500,51
|
|
20240926,142600,102550410,7500,7500,7500,7500,0
|
|
20240926,142500,102550410,7500,7500,7500,7500,0
|
|
20240926,142400,102550410,7500,7500,7500,7500,0
|
|
20240926,142300,102550410,7500,7500,7500,7500,10
|
|
20240926,142200,102475410,7500,7500,7500,7500,0
|
|
20240926,142100,102475410,7500,7500,7500,7500,0
|
|
20240926,142000,102475410,7500,7500,7500,7500,132
|
|
20240926,141900,101485410,7530,7530,7530,7530,138
|
|
20240926,141800,100446270,7550,7550,7550,7550,0
|
|
20240926,141700,100446270,7550,7550,7550,7550,0
|
|
20240926,141600,100446270,7550,7550,7550,7550,0
|
|
20240926,141500,100446270,7550,7550,7550,7550,0
|
|
20240926,141400,100446270,7550,7550,7550,7550,0
|
|
20240926,141300,100446270,7550,7550,7550,7550,0
|
|
20240926,141200,100446270,7550,7500,7550,7500,1823
|
|
20240926,141100,86722530,7500,7490,7500,7490,475
|
|
20240926,141000,83160060,7490,7490,7490,7490,0
|
|
20240926,140900,83160060,7490,7490,7490,7490,0
|
|
20240926,140800,83160060,7490,7490,7490,7490,0
|
|
20240926,140700,83160060,7490,7490,7490,7490,0
|
|
20240926,140600,83160060,7490,7490,7490,7490,0
|
|
20240926,140500,83160060,7490,7490,7490,7490,0
|
|
20240926,140400,83160060,7490,7490,7490,7490,20
|
|
20240926,140300,83010260,7490,7490,7490,7490,0
|
|
20240926,140200,83010260,7490,7490,7490,7490,0
|
|
20240926,140100,83010260,7490,7490,7490,7490,0
|
|
20240926,140000,83010260,7490,7490,7500,7490,51
|
|
20240926,135900,82628190,7490,7490,7490,7490,174
|
|
20240926,135800,81324930,7490,7490,7490,7490,0
|
|
20240926,135700,81324930,7490,7490,7490,7490,301
|
|
20240926,135600,79070440,7480,7480,7480,7480,0
|
|
20240926,135500,79070440,7480,7480,7480,7480,4
|
|
20240926,135400,79040520,7480,7480,7480,7480,0
|
|
20240926,135300,79040520,7480,7480,7480,7480,0
|
|
20240926,135200,79040520,7480,7480,7480,7480,0
|
|
20240926,135100,79040520,7480,7480,7480,7480,0
|
|
20240926,135000,79040520,7480,7480,7480,7480,0
|
|
20240926,134900,79040520,7480,7480,7480,7480,0
|
|
20240926,134800,79040520,7480,7480,7480,7480,0
|
|
20240926,134700,79040520,7480,7480,7480,7480,30
|
|
20240926,134600,78816120,7480,7480,7480,7480,0
|
|
20240926,134500,78816120,7480,7480,7480,7480,200
|
|
20240926,134400,77320120,7470,7470,7470,7470,140
|
|
20240926,134300,76274320,7450,7450,7450,7450,0
|
|
20240926,134200,76274320,7450,7450,7450,7450,0
|
|
20240926,134100,76274320,7450,7450,7450,7450,0
|
|
20240926,134000,76274320,7450,7450,7450,7450,0
|
|
20240926,133900,76274320,7450,7450,7450,7450,0
|
|
20240926,133800,76274320,7450,7450,7450,7450,0
|
|
20240926,133700,76274320,7450,7450,7450,7450,0
|
|
20240926,133600,76274320,7450,7450,7450,7450,0
|
|
20240926,133500,76274320,7450,7450,7450,7450,0
|
|
20240926,133400,76274320,7450,7470,7470,7450,295
|
|
20240926,133300,74071290,7460,7460,7460,7460,0
|
|
20240926,133200,74071290,7460,7460,7460,7460,0
|
|
20240926,133100,74071290,7460,7460,7460,7460,0
|
|
20240926,133000,74071290,7460,7460,7460,7460,0
|
|
20240926,132900,74071290,7460,7460,7460,7460,0
|
|
20240926,132800,74071290,7460,7460,7460,7460,0
|
|
20240926,132700,74071290,7460,7460,7460,7460,0
|
|
20240926,132600,74071290,7460,7460,7460,7460,0
|
|
20240926,132500,74071290,7460,7460,7460,7460,0
|
|
20240926,132400,74071290,7460,7460,7460,7460,0
|
|
20240926,132300,74071290,7460,7460,7460,7460,4
|
|
20240926,132200,74041450,7450,7450,7450,7450,0
|
|
20240926,132100,74041450,7450,7450,7450,7450,0
|
|
20240926,132000,74041450,7450,7450,7450,7450,0
|
|
20240926,131900,74041450,7450,7450,7450,7450,0
|
|
20240926,131800,74041450,7450,7450,7450,7450,2
|
|
20240926,131700,74026550,7470,7470,7470,7470,0
|
|
20240926,131600,74026550,7470,7420,7470,7420,2
|
|
20240926,131500,74011660,7470,7470,7470,7470,0
|
|
20240926,131400,74011660,7470,7470,7470,7470,42
|
|
20240926,131300,73697920,7470,7470,7470,7470,3
|
|
20240926,131200,73675510,7470,7470,7470,7470,0
|
|
20240926,131100,73675510,7470,7470,7470,7470,0
|
|
20240926,131000,73675510,7470,7470,7470,7470,0
|
|
20240926,130900,73675510,7470,7470,7470,7470,0
|
|
20240926,130800,73675510,7470,7470,7470,7470,0
|
|
20240926,130700,73675510,7470,7470,7470,7470,0
|
|
20240926,130600,73675510,7470,7470,7470,7470,0
|
|
20240926,130500,73675510,7470,7470,7470,7470,0
|
|
20240926,130400,73675510,7470,7470,7470,7470,0
|
|
20240926,130300,73675510,7470,7470,7470,7470,0
|
|
20240926,130200,73675510,7470,7470,7470,7470,0
|
|
20240926,130100,73675510,7470,7470,7470,7470,0
|
|
20240926,130000,73675510,7470,7470,7470,7470,100
|
|
20240926,125900,72928510,7470,7470,7470,7470,188
|
|
20240926,125800,71524150,7470,7470,7470,7470,0
|
|
20240926,125700,71524150,7470,7470,7470,7470,0
|
|
20240926,125600,71524150,7470,7470,7470,7470,0
|
|
20240926,125500,71524150,7470,7470,7470,7470,0
|
|
20240926,125400,71524150,7470,7470,7470,7470,0
|
|
20240926,125300,71524150,7470,7470,7470,7470,0
|
|
20240926,125200,71524150,7470,7460,7470,7460,45
|
|
20240926,125100,71188150,7410,7470,7470,7410,509
|
|
20240926,125000,67396720,7460,7460,7460,7460,128
|
|
20240926,124900,66441840,7460,7460,7460,7460,0
|
|
20240926,124800,66441840,7460,7460,7460,7460,16
|
|
20240926,124700,66322480,7460,7460,7460,7460,0
|
|
20240926,124600,66322480,7460,7460,7460,7460,28
|
|
20240926,124500,66113600,7460,7460,7460,7460,309
|
|
20240926,124400,63808460,7450,7450,7450,7450,418
|
|
20240926,124300,60694360,7450,7450,7450,7450,0
|
|
20240926,124200,60694360,7450,7450,7450,7450,0
|
|
20240926,124100,60694360,7450,7450,7450,7450,0
|
|
20240926,124000,60694360,7450,7450,7450,7450,0
|
|
20240926,123900,60694360,7450,7450,7450,7450,0
|
|
20240926,123800,60694360,7450,7450,7450,7450,0
|
|
20240926,123700,60694360,7450,7450,7450,7450,0
|
|
20240926,123600,60694360,7450,7450,7450,7450,0
|
|
20240926,123500,60694360,7450,7450,7450,7450,1
|
|
20240926,123400,60686910,7400,7400,7400,7400,0
|
|
20240926,123300,60686910,7400,7400,7400,7400,0
|
|
20240926,123200,60686910,7400,7400,7400,7400,0
|
|
20240926,123100,60686910,7400,7400,7400,7400,0
|
|
20240926,123000,60686910,7400,7400,7400,7400,0
|
|
20240926,122900,60686910,7400,7400,7400,7400,0
|
|
20240926,122800,60686910,7400,7400,7400,7400,0
|
|
20240926,122700,60686910,7400,7400,7400,7400,4
|
|
20240926,122600,60657310,7400,7400,7400,7400,0
|
|
20240926,122500,60657310,7400,7400,7400,7400,0
|
|
20240926,122400,60657310,7400,7400,7400,7400,0
|
|
20240926,122300,60657310,7400,7450,7450,7400,168
|
|
20240926,122200,59409110,7440,7440,7440,7440,0
|
|
20240926,122100,59409110,7440,7440,7440,7440,0
|
|
20240926,122000,59409110,7440,7440,7440,7440,0
|
|
20240926,121900,59409110,7440,7440,7440,7440,0
|
|
20240926,121800,59409110,7440,7440,7440,7440,0
|
|
20240926,121700,59409110,7440,7440,7440,7440,0
|
|
20240926,121600,59409110,7440,7440,7440,7440,309
|
|
20240926,121500,57110150,7430,7430,7430,7430,180
|
|
20240926,121400,55772750,7430,7430,7430,7430,150
|
|
20240926,121300,54658250,7430,7430,7430,7430,0
|
|
20240926,121200,54658250,7430,7430,7430,7430,44
|
|
20240926,121100,54331330,7430,7430,7430,7430,0
|
|
20240926,121000,54331330,7430,7430,7430,7430,0
|
|
20240926,120900,54331330,7430,7430,7430,7430,0
|
|
20240926,120800,54331330,7430,7430,7430,7430,0
|
|
20240926,120700,54331330,7430,7430,7430,7430,17
|
|
20240926,120600,54205020,7430,7400,7430,7400,2
|
|
20240926,120500,54190190,7430,7430,7430,7430,0
|
|
20240926,120400,54190190,7430,7430,7430,7430,0
|
|
20240926,120300,54190190,7430,7430,7430,7430,301
|
|
20240926,120200,51953760,7430,7430,7430,7430,0
|
|
20240926,120100,51953760,7430,7420,7430,7400,139
|
|
20240926,120000,50924490,7420,7420,7420,7420,0
|
|
20240926,115900,50924490,7420,7420,7420,7420,0
|
|
20240926,115800,50924490,7420,7420,7420,7420,0
|
|
20240926,115700,50924490,7420,7420,7420,7420,0
|
|
20240926,115600,50924490,7420,7420,7420,7420,0
|
|
20240926,115500,50924490,7420,7420,7420,7420,1
|
|
20240926,115400,50917070,7420,7420,7420,7420,0
|
|
20240926,115300,50917070,7420,7420,7420,7420,2
|
|
20240926,115200,50902230,7420,7420,7420,7420,262
|
|
20240926,115100,48958190,7420,7420,7420,7420,0
|
|
20240926,115000,48958190,7420,7420,7420,7420,40
|
|
20240926,114900,48661390,7400,7400,7400,7400,0
|
|
20240926,114800,48661390,7400,7400,7400,7400,0
|
|
20240926,114700,48661390,7400,7400,7400,7400,0
|
|
20240926,114600,48661390,7400,7400,7400,7400,0
|
|
20240926,114500,48661390,7400,7400,7400,7400,0
|
|
20240926,114400,48661390,7400,7400,7400,7400,0
|
|
20240926,114300,48661390,7400,7400,7400,7400,0
|
|
20240926,114200,48661390,7400,7400,7400,7400,0
|
|
20240926,114100,48661390,7400,7400,7400,7400,0
|
|
20240926,114000,48661390,7400,7400,7400,7400,0
|
|
20240926,113900,48661390,7400,7400,7400,7400,0
|
|
20240926,113800,48661390,7400,7400,7400,7400,0
|
|
20240926,113700,48661390,7400,7400,7400,7400,0
|
|
20240926,113600,48661390,7400,7400,7400,7400,0
|
|
20240926,113500,48661390,7400,7400,7400,7400,0
|
|
20240926,113400,48661390,7400,7400,7400,7400,0
|
|
20240926,113300,48661390,7400,7400,7400,7400,0
|
|
20240926,113200,48661390,7400,7400,7400,7400,0
|
|
20240926,113100,48661390,7400,7400,7400,7400,0
|
|
20240926,113000,48661390,7400,7400,7400,7400,0
|
|
20240926,112900,48661390,7400,7400,7400,7400,0
|
|
20240926,112800,48661390,7400,7400,7400,7400,0
|
|
20240926,112700,48661390,7400,7400,7400,7400,0
|
|
20240926,112600,48661390,7400,7400,7400,7400,138
|
|
20240926,112500,47640190,7400,7400,7400,7400,0
|
|
20240926,112400,47640190,7400,7400,7400,7400,0
|
|
20240926,112300,47640190,7400,7400,7400,7400,0
|
|
20240926,112200,47640190,7400,7400,7400,7400,0
|
|
20240926,112100,47640190,7400,7400,7400,7400,0
|
|
20240926,112000,47640190,7400,7400,7400,7400,0
|
|
20240926,111900,47640190,7400,7400,7400,7400,146
|
|
20240926,111800,46559790,7410,7410,7410,7410,0
|
|
20240926,111700,46559790,7410,7410,7410,7410,0
|
|
20240926,111600,46559790,7410,7410,7410,7410,0
|
|
20240926,111500,46559790,7410,7410,7410,7410,0
|
|
20240926,111400,46559790,7410,7410,7410,7410,74
|
|
20240926,111300,46011450,7410,7410,7410,7410,0
|
|
20240926,111200,46011450,7410,7410,7410,7410,0
|
|
20240926,111100,46011450,7410,7410,7410,7410,0
|
|
20240926,111000,46011450,7410,7410,7410,7410,0
|
|
20240926,110900,46011450,7410,7410,7410,7410,0
|
|
20240926,110800,46011450,7410,7410,7410,7410,10
|
|
20240926,110700,45937350,7410,7410,7410,7410,0
|
|
20240926,110600,45937350,7410,7410,7410,7410,0
|
|
20240926,110500,45937350,7410,7410,7410,7410,0
|
|
20240926,110400,45937350,7410,7410,7410,7410,0
|
|
20240926,110300,45937350,7410,7410,7410,7410,0
|
|
20240926,110200,45937350,7410,7410,7410,7410,0
|
|
20240926,110100,45937350,7410,7410,7410,7410,0
|
|
20240926,110000,45937350,7410,7410,7410,7410,52
|
|
20240926,105900,45552030,7420,7420,7420,7420,0
|
|
20240926,105800,45552030,7420,7420,7420,7420,0
|
|
20240926,105700,45552030,7420,7420,7420,7420,161
|
|
20240926,105600,44357410,7420,7420,7420,7420,0
|
|
20240926,105500,44357410,7420,7420,7420,7420,0
|
|
20240926,105400,44357410,7420,7420,7420,7420,0
|
|
20240926,105300,44357410,7420,7420,7420,7420,8
|
|
20240926,105200,44298050,7430,7430,7430,7430,1
|
|
20240926,105100,44290620,7430,7430,7430,7430,0
|
|
20240926,105000,44290620,7430,7430,7430,7430,10
|
|
20240926,104900,44216320,7430,7430,7430,7430,13
|
|
20240926,104800,44119730,7430,7430,7430,7420,14
|
|
20240926,104700,44015740,7430,7430,7430,7430,0
|
|
20240926,104600,44015740,7430,7430,7430,7430,0
|
|
20240926,104500,44015740,7430,7420,7430,7420,110
|
|
20240926,104400,43199440,7420,7420,7420,7420,3
|
|
20240926,104300,43177180,7420,7420,7420,7420,10
|
|
20240926,104200,43102980,7420,7420,7420,7420,10
|
|
20240926,104100,43028780,7420,7420,7420,7420,10
|
|
20240926,104000,42954580,7410,7420,7420,7410,20
|
|
20240926,103900,42806280,7410,7410,7410,7410,218
|
|
20240926,103800,41190900,7410,7410,7410,7410,0
|
|
20240926,103700,41190900,7410,7410,7410,7410,58
|
|
20240926,103600,40761120,7400,7400,7400,7400,207
|
|
20240926,103500,39229320,7410,7410,7410,7410,10
|
|
20240926,103400,39155220,7410,7410,7410,7410,20
|
|
20240926,103300,39007020,7410,7410,7410,7410,0
|
|
20240926,103200,39007020,7410,7410,7410,7410,12
|
|
20240926,103100,38918100,7410,7410,7410,7410,0
|
|
20240926,103000,38918100,7410,7410,7410,7410,20
|
|
20240926,102900,38769900,7410,7410,7410,7410,0
|
|
20240926,102800,38769900,7410,7410,7410,7410,0
|
|
20240926,102700,38769900,7410,7410,7410,7410,10
|
|
20240926,102600,38695800,7400,7400,7400,7400,30
|
|
20240926,102500,38473800,7410,7410,7410,7410,0
|
|
20240926,102400,38473800,7410,7410,7410,7410,0
|
|
20240926,102300,38473800,7410,7410,7410,7410,0
|
|
20240926,102200,38473800,7410,7410,7410,7410,2
|
|
20240926,102100,38458980,7400,7410,7410,7400,1056
|
|
20240926,102000,30641560,7400,7400,7400,7400,0
|
|
20240926,101900,30641560,7400,7400,7400,7400,0
|
|
20240926,101800,30641560,7400,7400,7400,7400,0
|
|
20240926,101700,30641560,7400,7400,7400,7400,98
|
|
20240926,101600,29916360,7400,7400,7400,7400,0
|
|
20240926,101500,29916360,7400,7400,7400,7400,0
|
|
20240926,101400,29916360,7400,7400,7400,7400,0
|
|
20240926,101300,29916360,7400,7400,7400,7400,0
|
|
20240926,101200,29916360,7400,7400,7400,7400,0
|
|
20240926,101100,29916360,7400,7400,7400,7400,0
|
|
20240926,101000,29916360,7400,7400,7400,7400,0
|
|
20240926,100900,29916360,7400,7400,7400,7400,1
|
|
20240926,100800,29908960,7400,7400,7400,7400,10
|
|
20240926,100700,29834960,7380,7380,7380,7380,0
|
|
20240926,100600,29834960,7380,7380,7380,7380,29
|
|
20240926,100500,29620940,7380,7380,7380,7380,0
|
|
20240926,100400,29620940,7380,7380,7380,7380,0
|
|
20240926,100300,29620940,7380,7380,7380,7380,0
|
|
20240926,100200,29620940,7380,7380,7380,7380,0
|
|
20240926,100100,29620940,7380,7380,7380,7380,0
|
|
20240926,100000,29620940,7380,7380,7380,7380,0
|
|
20240926,095900,29620940,7380,7380,7380,7380,0
|
|
20240926,095800,29620940,7380,7380,7380,7380,42
|
|
20240926,095700,29310980,7380,7390,7390,7380,1429
|
|
20240926,095600,18763380,7380,7380,7380,7380,0
|
|
20240926,095500,18763380,7380,7380,7380,7380,0
|
|
20240926,095400,18763380,7380,7380,7380,7380,0
|
|
20240926,095300,18763380,7380,7380,7380,7380,0
|
|
20240926,095200,18763380,7380,7380,7380,7380,0
|
|
20240926,095100,18763380,7380,7380,7380,7380,0
|
|
20240926,095000,18763380,7380,7380,7380,7380,0
|
|
20240926,094900,18763380,7380,7380,7380,7380,0
|
|
20240926,094800,18763380,7380,7380,7380,7380,0
|
|
20240926,094700,18763380,7380,7380,7380,7380,0
|
|
20240926,094600,18763380,7380,7380,7380,7380,0
|
|
20240926,094500,18763380,7380,7380,7380,7380,0
|
|
20240926,094400,18763380,7380,7380,7380,7380,0
|
|
20240926,094300,18763380,7380,7380,7380,7380,0
|
|
20240926,094200,18763380,7380,7380,7380,7380,0
|
|
20240926,094100,18763380,7380,7400,7400,7380,618
|
|
20240926,094000,14195660,7400,7400,7400,7400,100
|
|
20240926,093900,13455660,7390,7390,7390,7390,0
|
|
20240926,093800,13455660,7390,7390,7390,7390,0
|
|
20240926,093700,13455660,7390,7390,7390,7390,0
|
|
20240926,093600,13455660,7390,7380,7390,7380,223
|
|
20240926,093500,11807710,7380,7380,7380,7380,10
|
|
20240926,093400,11733910,7380,7380,7380,7380,0
|
|
20240926,093300,11733910,7380,7380,7380,7380,85
|
|
20240926,093200,11106610,7380,7380,7380,7380,101
|
|
20240926,093100,10361230,7380,7380,7380,7380,0
|
|
20240926,093000,10361230,7380,7380,7380,7380,0
|
|
20240926,092900,10361230,7380,7380,7380,7380,0
|
|
20240926,092800,10361230,7380,7380,7380,7380,0
|
|
20240926,092700,10361230,7380,7380,7380,7380,0
|
|
20240926,092600,10361230,7380,7380,7380,7380,50
|
|
20240926,092500,9992230,7380,7380,7380,7380,0
|
|
20240926,092400,9992230,7380,7380,7380,7380,0
|
|
20240926,092300,9992230,7380,7380,7380,7380,0
|
|
20240926,092200,9992230,7380,7380,7380,7380,0
|
|
20240926,092100,9992230,7380,7370,7380,7370,118
|
|
20240926,092000,9121400,7370,7370,7370,7370,0
|
|
20240926,091900,9121400,7370,7370,7370,7370,0
|
|
20240926,091800,9121400,7370,7360,7370,7360,250
|
|
20240926,091700,7280450,7360,7360,7360,7360,0
|
|
20240926,091600,7280450,7360,7360,7360,7360,0
|
|
20240926,091500,7280450,7360,7360,7360,7360,0
|
|
20240926,091400,7280450,7360,7360,7360,7360,0
|
|
20240926,091300,7280450,7360,7360,7360,7360,24
|
|
20240926,091200,7103810,7360,7360,7360,7360,10
|
|
20240926,091100,7030210,7300,7300,7300,7300,0
|
|
20240926,091000,7030210,7300,7300,7300,7300,6
|
|
20240926,090900,6986410,7350,7350,7350,7350,0
|
|
20240926,090800,6986410,7350,7350,7350,7350,619
|
|
20240926,090700,2436760,7350,7350,7350,7350,1
|
|
20240926,090600,2429410,7350,7350,7350,7350,0
|
|
20240926,090500,2429410,7350,7350,7350,7350,7
|
|
20240926,090400,2377960,7350,7350,7350,7350,46
|
|
20240926,090300,2039860,7350,7350,7350,7350,0
|
|
20240926,090200,2039860,7350,7350,7350,7350,4
|
|
20240926,090100,2010460,7370,7370,7370,7370,0
|
|
20240926,090000,2010460,7370,7260,7370,7260,276
|