653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195000,178146070,11290,11290,11290,11290,274
|
|
20240926,194900,178146070,11290,11290,11290,11290,0
|
|
20240926,194800,178146070,11290,11290,11290,11290,0
|
|
20240926,194700,178146070,11290,11290,11290,11290,0
|
|
20240926,194600,178146070,11290,11290,11290,11290,0
|
|
20240926,194500,178146070,11290,11290,11290,11290,0
|
|
20240926,194400,178146070,11290,11290,11290,11290,0
|
|
20240926,194300,178146070,11290,11290,11290,11290,0
|
|
20240926,194200,178146070,11290,11290,11290,11290,0
|
|
20240926,194100,178146070,11290,11290,11290,11290,0
|
|
20240926,194000,178146070,11290,11290,11290,11290,0
|
|
20240926,193900,178146070,11290,11290,11290,11290,0
|
|
20240926,193800,178146070,11290,11290,11290,11290,0
|
|
20240926,193700,178146070,11290,11290,11290,11290,0
|
|
20240926,193600,178146070,11290,11290,11290,11290,0
|
|
20240926,193500,178146070,11290,11290,11290,11290,0
|
|
20240926,193400,178146070,11290,11290,11290,11290,0
|
|
20240926,193300,178146070,11290,11290,11290,11290,0
|
|
20240926,193200,178146070,11290,11290,11290,11290,0
|
|
20240926,193100,178146070,11290,11290,11290,11290,0
|
|
20240926,193000,178146070,11290,11290,11290,11290,0
|
|
20240926,192900,178146070,11290,11290,11290,11290,0
|
|
20240926,192800,178146070,11290,11290,11290,11290,0
|
|
20240926,192700,178146070,11290,11290,11290,11290,0
|
|
20240926,192600,178146070,11290,11290,11290,11290,0
|
|
20240926,192500,178146070,11290,11290,11290,11290,0
|
|
20240926,192400,178146070,11290,11290,11290,11290,0
|
|
20240926,192300,178146070,11290,11290,11290,11290,0
|
|
20240926,192200,178146070,11290,11290,11290,11290,0
|
|
20240926,192100,178146070,11290,11290,11290,11290,0
|
|
20240926,192000,178146070,11290,11290,11290,11290,274
|
|
20240926,191900,178146070,11290,11290,11290,11290,0
|
|
20240926,191800,178146070,11290,11290,11290,11290,0
|
|
20240926,191700,178146070,11290,11290,11290,11290,0
|
|
20240926,191600,178146070,11290,11290,11290,11290,0
|
|
20240926,191500,178146070,11290,11290,11290,11290,0
|
|
20240926,191400,178146070,11290,11290,11290,11290,0
|
|
20240926,191300,178146070,11290,11290,11290,11290,0
|
|
20240926,191200,178146070,11290,11290,11290,11290,0
|
|
20240926,191100,178146070,11290,11290,11290,11290,0
|
|
20240926,191000,178146070,11290,11290,11290,11290,0
|
|
20240926,190900,178146070,11290,11290,11290,11290,0
|
|
20240926,190800,178146070,11290,11290,11290,11290,0
|
|
20240926,190700,178146070,11290,11290,11290,11290,0
|
|
20240926,190600,178146070,11290,11290,11290,11290,0
|
|
20240926,190500,178146070,11290,11290,11290,11290,0
|
|
20240926,190400,178146070,11290,11290,11290,11290,0
|
|
20240926,190300,178146070,11290,11290,11290,11290,0
|
|
20240926,190200,178146070,11290,11290,11290,11290,0
|
|
20240926,190100,178146070,11290,11290,11290,11290,0
|
|
20240926,190000,178146070,11290,11290,11290,11290,0
|
|
20240926,185900,178146070,11290,11290,11290,11290,0
|
|
20240926,185800,178146070,11290,11290,11290,11290,0
|
|
20240926,185700,178146070,11290,11290,11290,11290,0
|
|
20240926,185600,178146070,11290,11290,11290,11290,0
|
|
20240926,185500,178146070,11290,11290,11290,11290,0
|
|
20240926,185400,178146070,11290,11290,11290,11290,0
|
|
20240926,185300,178146070,11290,11290,11290,11290,0
|
|
20240926,185200,178146070,11290,11290,11290,11290,0
|
|
20240926,185100,178146070,11290,11290,11290,11290,0
|
|
20240926,185000,178146070,11290,11290,11290,11290,274
|
|
20240926,184900,178146070,11290,11290,11290,11290,0
|
|
20240926,184800,178146070,11290,11290,11290,11290,0
|
|
20240926,184700,178146070,11290,11290,11290,11290,0
|
|
20240926,184600,178146070,11290,11290,11290,11290,0
|
|
20240926,184500,178146070,11290,11290,11290,11290,0
|
|
20240926,184400,178146070,11290,11290,11290,11290,0
|
|
20240926,184300,178146070,11290,11290,11290,11290,0
|
|
20240926,184200,178146070,11290,11290,11290,11290,0
|
|
20240926,184100,178146070,11290,11290,11290,11290,0
|
|
20240926,184000,178146070,11290,11290,11290,11290,0
|
|
20240926,183900,178146070,11290,11290,11290,11290,0
|
|
20240926,183800,178146070,11290,11290,11290,11290,0
|
|
20240926,183700,178146070,11290,11290,11290,11290,0
|
|
20240926,183600,178146070,11290,11290,11290,11290,0
|
|
20240926,183500,178146070,11290,11290,11290,11290,0
|
|
20240926,183400,178146070,11290,11290,11290,11290,0
|
|
20240926,183300,178146070,11290,11290,11290,11290,0
|
|
20240926,183200,178146070,11290,11290,11290,11290,0
|
|
20240926,183100,178146070,11290,11290,11290,11290,0
|
|
20240926,183000,178146070,11290,11290,11290,11290,0
|
|
20240926,182900,178146070,11290,11290,11290,11290,0
|
|
20240926,182800,178146070,11290,11290,11290,11290,0
|
|
20240926,182700,178146070,11290,11290,11290,11290,0
|
|
20240926,182600,178146070,11290,11290,11290,11290,0
|
|
20240926,182500,178146070,11290,11290,11290,11290,0
|
|
20240926,182400,178146070,11290,11290,11290,11290,0
|
|
20240926,182300,178146070,11290,11290,11290,11290,0
|
|
20240926,182200,178146070,11290,11290,11290,11290,0
|
|
20240926,182100,178146070,11290,11290,11290,11290,0
|
|
20240926,182000,178146070,11290,11290,11290,11290,274
|
|
20240926,181900,178146070,11290,11290,11290,11290,0
|
|
20240926,181800,178146070,11290,11290,11290,11290,0
|
|
20240926,181700,178146070,11290,11290,11290,11290,0
|
|
20240926,181600,178146070,11290,11290,11290,11290,0
|
|
20240926,181500,178146070,11290,11290,11290,11290,0
|
|
20240926,181400,178146070,11290,11290,11290,11290,0
|
|
20240926,181300,178146070,11290,11290,11290,11290,0
|
|
20240926,181200,178146070,11290,11290,11290,11290,0
|
|
20240926,181100,178146070,11290,11290,11290,11290,0
|
|
20240926,181000,178146070,11290,11290,11290,11290,0
|
|
20240926,180900,178146070,11290,11290,11290,11290,0
|
|
20240926,180800,178146070,11290,11290,11290,11290,0
|
|
20240926,180700,178146070,11290,11290,11290,11290,0
|
|
20240926,180600,178146070,11290,11290,11290,11290,0
|
|
20240926,180500,178146070,11290,11290,11290,11290,0
|
|
20240926,180400,178146070,11290,11290,11290,11290,0
|
|
20240926,180300,178146070,11290,11290,11290,11290,0
|
|
20240926,180200,178146070,11290,11290,11290,11290,0
|
|
20240926,180100,178146070,11290,11290,11290,11290,0
|
|
20240926,180000,178146070,11290,11290,11290,11290,0
|
|
20240926,175900,178146070,11290,11290,11290,11290,0
|
|
20240926,175800,178146070,11290,11290,11290,11290,0
|
|
20240926,175700,178146070,11290,11290,11290,11290,0
|
|
20240926,175600,178146070,11290,11290,11290,11290,0
|
|
20240926,175500,178146070,11290,11290,11290,11290,0
|
|
20240926,175400,178146070,11290,11290,11290,11290,0
|
|
20240926,175300,178146070,11290,11290,11290,11290,0
|
|
20240926,175200,178146070,11290,11290,11290,11290,0
|
|
20240926,175100,178146070,11290,11290,11290,11290,0
|
|
20240926,175000,178146070,11290,11290,11290,11290,274
|
|
20240926,174900,178146070,11290,11290,11290,11290,0
|
|
20240926,174800,178146070,11290,11290,11290,11290,0
|
|
20240926,174700,178146070,11290,11290,11290,11290,0
|
|
20240926,174600,178146070,11290,11290,11290,11290,0
|
|
20240926,174500,178146070,11290,11290,11290,11290,0
|
|
20240926,174400,178146070,11290,11290,11290,11290,0
|
|
20240926,174300,178146070,11290,11290,11290,11290,0
|
|
20240926,174200,178146070,11290,11290,11290,11290,0
|
|
20240926,174100,178146070,11290,11290,11290,11290,0
|
|
20240926,174000,178146070,11290,11290,11290,11290,0
|
|
20240926,173900,178146070,11290,11290,11290,11290,0
|
|
20240926,173800,178146070,11290,11290,11290,11290,0
|
|
20240926,173700,178146070,11290,11290,11290,11290,0
|
|
20240926,173600,178146070,11290,11290,11290,11290,0
|
|
20240926,173500,178146070,11290,11290,11290,11290,0
|
|
20240926,173400,178146070,11290,11290,11290,11290,0
|
|
20240926,173300,178146070,11290,11290,11290,11290,0
|
|
20240926,173200,178146070,11290,11290,11290,11290,0
|
|
20240926,173100,178146070,11290,11290,11290,11290,0
|
|
20240926,173000,178146070,11290,11290,11290,11290,0
|
|
20240926,172900,178146070,11290,11290,11290,11290,0
|
|
20240926,172800,178146070,11290,11290,11290,11290,0
|
|
20240926,172700,178146070,11290,11290,11290,11290,0
|
|
20240926,172600,178146070,11290,11290,11290,11290,0
|
|
20240926,172500,178146070,11290,11290,11290,11290,0
|
|
20240926,172400,178146070,11290,11290,11290,11290,0
|
|
20240926,172300,178146070,11290,11290,11290,11290,0
|
|
20240926,172200,178146070,11290,11290,11290,11290,0
|
|
20240926,172100,178146070,11290,11290,11290,11290,0
|
|
20240926,172000,178146070,11290,11290,11290,11290,274
|
|
20240926,171900,178146070,11290,11290,11290,11290,0
|
|
20240926,171800,178146070,11290,11290,11290,11290,0
|
|
20240926,171700,178146070,11290,11290,11290,11290,0
|
|
20240926,171600,178146070,11290,11290,11290,11290,0
|
|
20240926,171500,178146070,11290,11290,11290,11290,0
|
|
20240926,171400,178146070,11290,11290,11290,11290,0
|
|
20240926,171300,178146070,11290,11290,11290,11290,0
|
|
20240926,171200,178146070,11290,11290,11290,11290,0
|
|
20240926,171100,178146070,11290,11290,11290,11290,0
|
|
20240926,171000,178146070,11290,11290,11290,11290,0
|
|
20240926,170900,178146070,11290,11290,11290,11290,0
|
|
20240926,170800,178146070,11290,11290,11290,11290,0
|
|
20240926,170700,178146070,11290,11290,11290,11290,0
|
|
20240926,170600,178146070,11290,11290,11290,11290,0
|
|
20240926,170500,178146070,11290,11290,11290,11290,0
|
|
20240926,170400,178146070,11290,11290,11290,11290,0
|
|
20240926,170300,178146070,11290,11290,11290,11290,0
|
|
20240926,170200,178146070,11290,11290,11290,11290,0
|
|
20240926,170100,178146070,11290,11290,11290,11290,0
|
|
20240926,170000,178146070,11290,11290,11290,11290,0
|
|
20240926,165900,178146070,11290,11290,11290,11290,0
|
|
20240926,165800,178146070,11290,11290,11290,11290,0
|
|
20240926,165700,178146070,11290,11290,11290,11290,0
|
|
20240926,165600,178146070,11290,11290,11290,11290,0
|
|
20240926,165500,178146070,11290,11290,11290,11290,0
|
|
20240926,165400,178146070,11290,11290,11290,11290,0
|
|
20240926,165300,178146070,11290,11290,11290,11290,0
|
|
20240926,165200,178146070,11290,11290,11290,11290,0
|
|
20240926,165100,178146070,11290,11290,11290,11290,0
|
|
20240926,165000,178146070,11290,11290,11290,11290,274
|
|
20240926,164900,178146070,11290,11290,11290,11290,0
|
|
20240926,164800,178146070,11290,11290,11290,11290,0
|
|
20240926,164700,178146070,11290,11290,11290,11290,0
|
|
20240926,164600,178146070,11290,11290,11290,11290,0
|
|
20240926,164500,178146070,11290,11290,11290,11290,0
|
|
20240926,164400,178146070,11290,11290,11290,11290,0
|
|
20240926,164300,178146070,11290,11290,11290,11290,0
|
|
20240926,164200,178146070,11290,11290,11290,11290,0
|
|
20240926,164100,178146070,11290,11290,11290,11290,0
|
|
20240926,164000,178146070,11290,11290,11290,11290,0
|
|
20240926,163900,178146070,11290,11290,11290,11290,0
|
|
20240926,163800,178146070,11290,11290,11290,11290,0
|
|
20240926,163700,178146070,11290,11290,11290,11290,0
|
|
20240926,163600,178146070,11290,11290,11290,11290,0
|
|
20240926,163500,178146070,11290,11290,11290,11290,0
|
|
20240926,163400,178146070,11290,11290,11290,11290,0
|
|
20240926,163300,178146070,11290,11290,11290,11290,0
|
|
20240926,163200,178146070,11290,11290,11290,11290,0
|
|
20240926,163100,178146070,11290,11290,11290,11290,0
|
|
20240926,163000,178146070,11290,11290,11290,11290,0
|
|
20240926,162900,178146070,11290,11290,11290,11290,0
|
|
20240926,162800,178146070,11290,11290,11290,11290,0
|
|
20240926,162700,178146070,11290,11290,11290,11290,0
|
|
20240926,162600,178146070,11290,11290,11290,11290,0
|
|
20240926,162500,178146070,11290,11290,11290,11290,0
|
|
20240926,162400,178146070,11290,11290,11290,11290,0
|
|
20240926,162300,178146070,11290,11290,11290,11290,0
|
|
20240926,162200,178146070,11290,11290,11290,11290,0
|
|
20240926,162100,178146070,11290,11290,11290,11290,0
|
|
20240926,162000,178146070,11290,11290,11290,11290,274
|
|
20240926,161900,178146070,11290,11290,11290,11290,0
|
|
20240926,161800,178146070,11290,11290,11290,11290,0
|
|
20240926,161700,178146070,11290,11290,11290,11290,0
|
|
20240926,161600,178146070,11290,11290,11290,11290,0
|
|
20240926,161500,178146070,11290,11290,11290,11290,0
|
|
20240926,161400,178146070,11290,11290,11290,11290,0
|
|
20240926,161300,178146070,11290,11290,11290,11290,0
|
|
20240926,161200,178146070,11290,11290,11290,11290,0
|
|
20240926,161100,178146070,11290,11290,11290,11290,0
|
|
20240926,161000,178146070,11290,11290,11290,11290,0
|
|
20240926,160900,178146070,11290,11290,11290,11290,0
|
|
20240926,160800,178146070,11290,11290,11290,11290,0
|
|
20240926,160700,178146070,11290,11290,11290,11290,0
|
|
20240926,160600,178146070,11290,11290,11290,11290,0
|
|
20240926,160500,178146070,11290,11290,11290,11290,0
|
|
20240926,160400,178146070,11290,11290,11290,11290,0
|
|
20240926,160300,178146070,11290,11290,11290,11290,0
|
|
20240926,160200,178146070,11290,11290,11290,11290,0
|
|
20240926,160100,178146070,11290,11290,11290,11290,0
|
|
20240926,160000,178146070,11290,11290,11290,11290,0
|
|
20240926,155900,178146070,11290,11290,11290,11290,0
|
|
20240926,155800,178146070,11290,11290,11290,11290,0
|
|
20240926,155700,178146070,11290,11290,11290,11290,0
|
|
20240926,155600,178146070,11290,11290,11290,11290,0
|
|
20240926,155500,178146070,11290,11290,11290,11290,0
|
|
20240926,155400,178146070,11290,11290,11290,11290,0
|
|
20240926,155300,178146070,11290,11290,11290,11290,0
|
|
20240926,155200,178146070,11290,11290,11290,11290,0
|
|
20240926,155100,178146070,11290,11290,11290,11290,0
|
|
20240926,155000,178146070,11290,11290,11290,11290,274
|
|
20240926,154900,178146070,11290,11290,11290,11290,0
|
|
20240926,154800,178146070,11290,11290,11290,11290,0
|
|
20240926,154700,178146070,11290,11290,11290,11290,0
|
|
20240926,154600,178146070,11290,11290,11290,11290,0
|
|
20240926,154500,178146070,11290,11290,11290,11290,0
|
|
20240926,154400,178146070,11290,11290,11290,11290,0
|
|
20240926,154300,178146070,11290,11290,11290,11290,0
|
|
20240926,154200,178146070,11290,11290,11290,11290,0
|
|
20240926,154100,178146070,11290,11290,11290,11290,0
|
|
20240926,154000,178146070,11290,11290,11290,11290,0
|
|
20240926,153900,178146070,11290,11290,11290,11290,0
|
|
20240926,153800,178146070,11290,11290,11290,11290,0
|
|
20240926,153700,178146070,11290,11290,11290,11290,0
|
|
20240926,153600,178146070,11290,11290,11290,11290,0
|
|
20240926,153500,178146070,11290,11290,11290,11290,0
|
|
20240926,153400,178146070,11290,11290,11290,11290,0
|
|
20240926,153300,178146070,11290,11290,11290,11290,0
|
|
20240926,153200,178146070,11290,11290,11290,11290,0
|
|
20240926,153100,178146070,11290,11290,11290,11290,0
|
|
20240926,153000,178146070,11290,11290,11290,11290,274
|
|
20240926,152900,175052610,11270,11270,11270,11270,0
|
|
20240926,152800,175052610,11270,11270,11270,11270,0
|
|
20240926,152700,175052610,11270,11270,11270,11270,0
|
|
20240926,152600,175052610,11270,11270,11270,11270,0
|
|
20240926,152500,175052610,11270,11270,11270,11270,0
|
|
20240926,152400,175052610,11270,11270,11270,11270,0
|
|
20240926,152300,175052610,11270,11270,11270,11270,0
|
|
20240926,152200,175052610,11270,11270,11270,11270,0
|
|
20240926,152100,175052610,11270,11270,11270,11270,0
|
|
20240926,152000,175052610,11270,11270,11270,11270,0
|
|
20240926,151900,175052610,11270,11270,11270,11270,0
|
|
20240926,151800,175052610,11270,11270,11270,11270,0
|
|
20240926,151700,175052610,11270,11270,11270,11270,0
|
|
20240926,151600,175052610,11270,11270,11270,11270,0
|
|
20240926,151500,175052610,11270,11270,11270,11270,0
|
|
20240926,151400,175052610,11270,11270,11270,11270,0
|
|
20240926,151300,175052610,11270,11270,11270,11270,0
|
|
20240926,151200,175052610,11270,11280,11280,11270,163
|
|
20240926,151100,173215270,11290,11290,11290,11290,0
|
|
20240926,151000,173215270,11290,11280,11290,11270,2021
|
|
20240926,150900,150426890,11290,11290,11290,11290,0
|
|
20240926,150800,150426890,11290,11290,11290,11290,0
|
|
20240926,150700,150426890,11290,11290,11290,11290,494
|
|
20240926,150600,144849630,11290,11290,11290,11290,0
|
|
20240926,150500,144849630,11290,11290,11290,11290,0
|
|
20240926,150400,144849630,11290,11290,11290,11290,0
|
|
20240926,150300,144849630,11290,11290,11290,11290,0
|
|
20240926,150200,144849630,11290,11290,11290,11290,0
|
|
20240926,150100,144849630,11290,11290,11290,11290,0
|
|
20240926,150000,144849630,11290,11290,11290,11290,1
|
|
20240926,145900,144838340,11280,11280,11280,11280,0
|
|
20240926,145800,144838340,11280,11280,11280,11280,1070
|
|
20240926,145700,132768740,11280,11280,11280,11280,31
|
|
20240926,145600,132419060,11280,11280,11280,11280,1970
|
|
20240926,145500,110197460,11280,11280,11280,11280,0
|
|
20240926,145400,110197460,11280,11280,11280,11280,0
|
|
20240926,145300,110197460,11280,11280,11280,11280,0
|
|
20240926,145200,110197460,11280,11280,11280,11280,10
|
|
20240926,145100,110084660,11270,11270,11270,11270,1
|
|
20240926,145000,110073390,11280,11280,11280,11280,10
|
|
20240926,144900,109960590,11280,11280,11280,11280,30
|
|
20240926,144800,109622190,11280,11270,11280,11270,10
|
|
20240926,144700,109509410,11250,11250,11250,11250,0
|
|
20240926,144600,109509410,11250,11250,11250,11250,0
|
|
20240926,144500,109509410,11250,11250,11250,11250,0
|
|
20240926,144400,109509410,11250,11250,11250,11250,0
|
|
20240926,144300,109509410,11250,11250,11250,11250,0
|
|
20240926,144200,109509410,11250,11250,11250,11250,0
|
|
20240926,144100,109509410,11250,11250,11250,11250,0
|
|
20240926,144000,109509410,11250,11250,11250,11250,0
|
|
20240926,143900,109509410,11250,11250,11250,11250,0
|
|
20240926,143800,109509410,11250,11250,11250,11250,0
|
|
20240926,143700,109509410,11250,11250,11250,11250,5
|
|
20240926,143600,109453160,11270,11270,11270,11270,1
|
|
20240926,143500,109441890,11250,11250,11250,11250,0
|
|
20240926,143400,109441890,11250,11250,11250,11250,40
|
|
20240926,143300,108991890,11240,11240,11240,11240,0
|
|
20240926,143200,108991890,11240,11240,11240,11240,0
|
|
20240926,143100,108991890,11240,11240,11240,11240,0
|
|
20240926,143000,108991890,11240,11240,11240,11240,0
|
|
20240926,142900,108991890,11240,11240,11240,11240,0
|
|
20240926,142800,108991890,11240,11240,11240,11240,0
|
|
20240926,142700,108991890,11240,11240,11240,11240,0
|
|
20240926,142600,108991890,11240,11240,11240,11240,0
|
|
20240926,142500,108991890,11240,11270,11270,11240,3000
|
|
20240926,142400,75251680,11270,11270,11270,11270,0
|
|
20240926,142300,75251680,11270,11270,11270,11270,0
|
|
20240926,142200,75251680,11270,11270,11270,11270,30
|
|
20240926,142100,74913580,11280,11280,11280,11280,0
|
|
20240926,142000,74913580,11280,11280,11280,11280,0
|
|
20240926,141900,74913580,11280,11280,11280,11280,0
|
|
20240926,141800,74913580,11280,11280,11280,11280,0
|
|
20240926,141700,74913580,11280,11280,11280,11280,0
|
|
20240926,141600,74913580,11280,11280,11280,11280,0
|
|
20240926,141500,74913580,11280,11280,11280,11280,27
|
|
20240926,141400,74609020,11280,11280,11280,11280,0
|
|
20240926,141300,74609020,11280,11280,11280,11280,22
|
|
20240926,141200,74360860,11280,11280,11280,11280,6
|
|
20240926,141100,74293180,11270,11270,11270,11270,8
|
|
20240926,141000,74203020,11270,11270,11270,11270,0
|
|
20240926,140900,74203020,11270,11270,11270,11270,0
|
|
20240926,140800,74203020,11270,11270,11270,11270,0
|
|
20240926,140700,74203020,11270,11270,11270,11270,550
|
|
20240926,140600,68004520,11270,11270,11270,11270,0
|
|
20240926,140500,68004520,11270,11270,11270,11270,0
|
|
20240926,140400,68004520,11270,11270,11270,11270,0
|
|
20240926,140300,68004520,11270,11270,11270,11270,0
|
|
20240926,140200,68004520,11270,11270,11270,11270,0
|
|
20240926,140100,68004520,11270,11270,11270,11270,1
|
|
20240926,140000,67993250,11270,11270,11270,11270,0
|
|
20240926,135900,67993250,11270,11270,11270,11270,0
|
|
20240926,135800,67993250,11270,11270,11270,11270,0
|
|
20240926,135700,67993250,11270,11270,11270,11270,115
|
|
20240926,135600,66697200,11270,11270,11270,11270,0
|
|
20240926,135500,66697200,11270,11270,11270,11270,0
|
|
20240926,135400,66697200,11270,11270,11270,11270,0
|
|
20240926,135300,66697200,11270,11270,11270,11270,90
|
|
20240926,135200,65682900,11270,11270,11270,11270,0
|
|
20240926,135100,65682900,11270,11270,11270,11270,12
|
|
20240926,135000,65547660,11260,11260,11260,11260,0
|
|
20240926,134900,65547660,11260,11260,11260,11260,27
|
|
20240926,134800,65243640,11260,11260,11260,11260,0
|
|
20240926,134700,65243640,11260,11260,11260,11260,0
|
|
20240926,134600,65243640,11260,11260,11260,11260,0
|
|
20240926,134500,65243640,11260,11260,11260,11260,0
|
|
20240926,134400,65243640,11260,11260,11260,11260,120
|
|
20240926,134300,63892440,11260,11260,11260,11260,0
|
|
20240926,134200,63892440,11260,11260,11260,11260,0
|
|
20240926,134100,63892440,11260,11260,11260,11260,0
|
|
20240926,134000,63892440,11260,11260,11260,11260,0
|
|
20240926,133900,63892440,11260,11260,11260,11260,0
|
|
20240926,133800,63892440,11260,11260,11260,11260,0
|
|
20240926,133700,63892440,11260,11260,11260,11260,0
|
|
20240926,133600,63892440,11260,11260,11260,11260,0
|
|
20240926,133500,63892440,11260,11260,11260,11260,0
|
|
20240926,133400,63892440,11260,11260,11260,11260,68
|
|
20240926,133300,63126760,11270,11270,11270,11270,0
|
|
20240926,133200,63126760,11270,11270,11270,11270,0
|
|
20240926,133100,63126760,11270,11270,11270,11270,0
|
|
20240926,133000,63126760,11270,11270,11270,11270,0
|
|
20240926,132900,63126760,11270,11270,11270,11270,0
|
|
20240926,132800,63126760,11270,11270,11270,11270,41
|
|
20240926,132700,62664690,11270,11270,11270,11270,0
|
|
20240926,132600,62664690,11270,11270,11270,11270,0
|
|
20240926,132500,62664690,11270,11270,11270,11270,0
|
|
20240926,132400,62664690,11270,11270,11270,11270,3
|
|
20240926,132300,62630880,11280,11280,11280,11280,0
|
|
20240926,132200,62630880,11280,11280,11280,11280,0
|
|
20240926,132100,62630880,11280,11280,11280,11280,0
|
|
20240926,132000,62630880,11280,11280,11280,11280,50
|
|
20240926,131900,62066880,11280,11280,11280,11280,0
|
|
20240926,131800,62066880,11280,11280,11280,11280,0
|
|
20240926,131700,62066880,11280,11280,11280,11280,0
|
|
20240926,131600,62066880,11280,11280,11280,11280,0
|
|
20240926,131500,62066880,11280,11280,11280,11280,0
|
|
20240926,131400,62066880,11280,11280,11280,11280,8
|
|
20240926,131300,61976640,11270,11270,11270,11270,0
|
|
20240926,131200,61976640,11270,11270,11270,11270,0
|
|
20240926,131100,61976640,11270,11270,11270,11270,0
|
|
20240926,131000,61976640,11270,11270,11270,11270,5
|
|
20240926,130900,61920290,11270,11270,11270,11270,0
|
|
20240926,130800,61920290,11270,11270,11270,11270,0
|
|
20240926,130700,61920290,11270,11270,11270,11270,0
|
|
20240926,130600,61920290,11270,11270,11270,11270,243
|
|
20240926,130500,59181680,11270,11270,11270,11270,0
|
|
20240926,130400,59181680,11270,11270,11270,11270,0
|
|
20240926,130300,59181680,11270,11270,11270,11270,0
|
|
20240926,130200,59181680,11270,11270,11270,11270,0
|
|
20240926,130100,59181680,11270,11270,11270,11270,0
|
|
20240926,130000,59181680,11270,11270,11270,11270,0
|
|
20240926,125900,59181680,11270,11270,11270,11270,10
|
|
20240926,125800,59068980,11270,11270,11270,11270,0
|
|
20240926,125700,59068980,11270,11270,11270,11270,0
|
|
20240926,125600,59068980,11270,11260,11270,11260,11
|
|
20240926,125500,58945110,11260,11260,11260,11260,0
|
|
20240926,125400,58945110,11260,11260,11260,11260,1
|
|
20240926,125300,58933850,11270,11270,11270,11270,0
|
|
20240926,125200,58933850,11270,11270,11270,11270,0
|
|
20240926,125100,58933850,11270,11270,11270,11270,0
|
|
20240926,125000,58933850,11270,11270,11270,11270,0
|
|
20240926,124900,58933850,11270,11270,11270,11270,0
|
|
20240926,124800,58933850,11270,11270,11270,11270,0
|
|
20240926,124700,58933850,11270,11270,11270,11270,9
|
|
20240926,124600,58832420,11260,11260,11260,11260,0
|
|
20240926,124500,58832420,11260,11260,11260,11260,0
|
|
20240926,124400,58832420,11260,11260,11260,11260,0
|
|
20240926,124300,58832420,11260,11260,11260,11260,0
|
|
20240926,124200,58832420,11260,11260,11260,11260,1
|
|
20240926,124100,58821160,11260,11260,11260,11260,148
|
|
20240926,124000,57154680,11260,11260,11260,11260,0
|
|
20240926,123900,57154680,11260,11260,11260,11260,0
|
|
20240926,123800,57154680,11260,11260,11260,11260,100
|
|
20240926,123700,56028680,11260,11260,11260,11260,1
|
|
20240926,123600,56017420,11260,11260,11260,11260,11
|
|
20240926,123500,55893560,11260,11260,11260,11260,0
|
|
20240926,123400,55893560,11260,11260,11260,11260,0
|
|
20240926,123300,55893560,11260,11260,11260,11260,0
|
|
20240926,123200,55893560,11260,11260,11260,11260,0
|
|
20240926,123100,55893560,11260,11260,11260,11260,0
|
|
20240926,123000,55893560,11260,11260,11260,11260,0
|
|
20240926,122900,55893560,11260,11260,11260,11260,89
|
|
20240926,122800,54891420,11260,11260,11260,11260,0
|
|
20240926,122700,54891420,11260,11260,11260,11260,0
|
|
20240926,122600,54891420,11260,11260,11260,11260,2
|
|
20240926,122500,54868900,11260,11260,11260,11260,0
|
|
20240926,122400,54868900,11260,11260,11260,11260,0
|
|
20240926,122300,54868900,11260,11260,11260,11260,0
|
|
20240926,122200,54868900,11260,11260,11260,11260,6
|
|
20240926,122100,54801340,11260,11260,11260,11260,0
|
|
20240926,122000,54801340,11260,11260,11260,11260,0
|
|
20240926,121900,54801340,11260,11260,11260,11260,1
|
|
20240926,121800,54790080,11250,11250,11250,11250,12
|
|
20240926,121700,54655080,11260,11260,11260,11260,12
|
|
20240926,121600,54519960,11260,11260,11260,11260,0
|
|
20240926,121500,54519960,11260,11260,11260,11260,0
|
|
20240926,121400,54519960,11260,11260,11260,11260,0
|
|
20240926,121300,54519960,11260,11260,11260,11260,0
|
|
20240926,121200,54519960,11260,11260,11260,11260,0
|
|
20240926,121100,54519960,11260,11260,11260,11260,0
|
|
20240926,121000,54519960,11260,11260,11260,11260,0
|
|
20240926,120900,54519960,11260,11260,11260,11260,0
|
|
20240926,120800,54519960,11260,11260,11260,11260,0
|
|
20240926,120700,54519960,11260,11260,11260,11260,0
|
|
20240926,120600,54519960,11260,11260,11260,11260,0
|
|
20240926,120500,54519960,11260,11260,11260,11260,0
|
|
20240926,120400,54519960,11260,11260,11260,11260,0
|
|
20240926,120300,54519960,11260,11260,11260,11260,0
|
|
20240926,120200,54519960,11260,11260,11260,11260,0
|
|
20240926,120100,54519960,11260,11260,11260,11260,1
|
|
20240926,120000,54508700,11250,11250,11250,11250,0
|
|
20240926,115900,54508700,11250,11260,11260,11250,9
|
|
20240926,115800,54407440,11260,11260,11260,11260,1
|
|
20240926,115700,54396180,11260,11260,11260,11260,0
|
|
20240926,115600,54396180,11260,11260,11260,11260,0
|
|
20240926,115500,54396180,11260,11260,11260,11260,0
|
|
20240926,115400,54396180,11260,11260,11260,11260,0
|
|
20240926,115300,54396180,11260,11260,11260,11260,0
|
|
20240926,115200,54396180,11260,11260,11260,11260,0
|
|
20240926,115100,54396180,11260,11260,11260,11260,0
|
|
20240926,115000,54396180,11260,11260,11260,11260,0
|
|
20240926,114900,54396180,11260,11260,11260,11260,0
|
|
20240926,114800,54396180,11260,11260,11260,11260,0
|
|
20240926,114700,54396180,11260,11260,11260,11260,0
|
|
20240926,114600,54396180,11260,11260,11260,11260,0
|
|
20240926,114500,54396180,11260,11260,11260,11260,0
|
|
20240926,114400,54396180,11260,11260,11260,11260,0
|
|
20240926,114300,54396180,11260,11260,11260,11260,0
|
|
20240926,114200,54396180,11260,11260,11260,11260,0
|
|
20240926,114100,54396180,11260,11260,11260,11260,0
|
|
20240926,114000,54396180,11260,11260,11260,11260,0
|
|
20240926,113900,54396180,11260,11260,11260,11260,0
|
|
20240926,113800,54396180,11260,11260,11260,11260,0
|
|
20240926,113700,54396180,11260,11260,11260,11260,112
|
|
20240926,113600,53135060,11270,11270,11270,11270,0
|
|
20240926,113500,53135060,11270,11270,11270,11270,0
|
|
20240926,113400,53135060,11270,11270,11270,11270,0
|
|
20240926,113300,53135060,11270,11270,11270,11270,0
|
|
20240926,113200,53135060,11270,11270,11270,11270,0
|
|
20240926,113100,53135060,11270,11270,11270,11270,0
|
|
20240926,113000,53135060,11270,11270,11270,11270,0
|
|
20240926,112900,53135060,11270,11270,11270,11270,0
|
|
20240926,112800,53135060,11270,11270,11270,11270,0
|
|
20240926,112700,53135060,11270,11270,11270,11270,0
|
|
20240926,112600,53135060,11270,11270,11270,11270,0
|
|
20240926,112500,53135060,11270,11270,11270,11270,0
|
|
20240926,112400,53135060,11270,11270,11270,11270,1
|
|
20240926,112300,53123790,11270,11270,11270,11270,0
|
|
20240926,112200,53123790,11270,11270,11270,11270,0
|
|
20240926,112100,53123790,11270,11270,11270,11270,0
|
|
20240926,112000,53123790,11270,11270,11270,11270,0
|
|
20240926,111900,53123790,11270,11270,11270,11270,4
|
|
20240926,111800,53078710,11260,11260,11260,11260,0
|
|
20240926,111700,53078710,11260,11260,11260,11260,0
|
|
20240926,111600,53078710,11260,11260,11260,11260,0
|
|
20240926,111500,53078710,11260,11260,11260,11260,0
|
|
20240926,111400,53078710,11260,11260,11260,11260,0
|
|
20240926,111300,53078710,11260,11260,11260,11260,0
|
|
20240926,111200,53078710,11260,11260,11260,11260,0
|
|
20240926,111100,53078710,11260,11260,11260,11260,0
|
|
20240926,111000,53078710,11260,11260,11260,11260,0
|
|
20240926,110900,53078710,11260,11260,11260,11260,0
|
|
20240926,110800,53078710,11260,11260,11260,11260,0
|
|
20240926,110700,53078710,11260,11260,11260,11260,0
|
|
20240926,110600,53078710,11260,11260,11260,11260,825
|
|
20240926,110500,43789210,11260,11260,11260,11260,0
|
|
20240926,110400,43789210,11260,11260,11260,11260,180
|
|
20240926,110300,41762410,11260,11260,11260,11260,0
|
|
20240926,110200,41762410,11260,11260,11260,11260,0
|
|
20240926,110100,41762410,11260,11260,11260,11260,9
|
|
20240926,110000,41661070,11260,11260,11260,11260,0
|
|
20240926,105900,41661070,11260,11260,11260,11260,0
|
|
20240926,105800,41661070,11260,11260,11260,11260,50
|
|
20240926,105700,41098070,11260,11260,11260,11260,50
|
|
20240926,105600,40535070,11260,11260,11260,11260,0
|
|
20240926,105500,40535070,11260,11260,11260,11260,0
|
|
20240926,105400,40535070,11260,11260,11260,11260,1
|
|
20240926,105300,40523810,11250,11250,11250,11250,0
|
|
20240926,105200,40523810,11250,11250,11250,11250,0
|
|
20240926,105100,40523810,11250,11250,11250,11250,0
|
|
20240926,105000,40523810,11250,11250,11250,11250,0
|
|
20240926,104900,40523810,11250,11250,11250,11250,0
|
|
20240926,104800,40523810,11250,11250,11250,11250,0
|
|
20240926,104700,40523810,11250,11250,11250,11250,289
|
|
20240926,104600,37272560,11250,11250,11250,11250,0
|
|
20240926,104500,37272560,11250,11250,11250,11250,711
|
|
20240926,104400,29273810,11260,11260,11260,11260,0
|
|
20240926,104300,29273810,11260,11260,11260,11260,0
|
|
20240926,104200,29273810,11260,11260,11260,11260,0
|
|
20240926,104100,29273810,11260,11260,11260,11260,427
|
|
20240926,104000,24465790,11260,11260,11260,11260,0
|
|
20240926,103900,24465790,11260,11260,11260,11260,0
|
|
20240926,103800,24465790,11260,11260,11260,11260,0
|
|
20240926,103700,24465790,11260,11260,11260,11260,10
|
|
20240926,103600,24353190,11260,11270,11270,11260,1510
|
|
20240926,103500,7335590,11260,11260,11260,11260,0
|
|
20240926,103400,7335590,11260,11260,11260,11260,78
|
|
20240926,103300,6457310,11270,11270,11270,11270,0
|
|
20240926,103200,6457310,11270,11270,11270,11270,0
|
|
20240926,103100,6457310,11270,11270,11270,11270,10
|
|
20240926,103000,6344610,11270,11270,11270,11270,1
|
|
20240926,102900,6333340,11270,11270,11270,11270,0
|
|
20240926,102800,6333340,11270,11270,11270,11270,0
|
|
20240926,102700,6333340,11270,11270,11270,11270,0
|
|
20240926,102600,6333340,11270,11270,11270,11270,0
|
|
20240926,102500,6333340,11270,11270,11270,11270,0
|
|
20240926,102400,6333340,11270,11270,11270,11270,0
|
|
20240926,102300,6333340,11270,11270,11270,11270,0
|
|
20240926,102200,6333340,11270,11270,11270,11270,0
|
|
20240926,102100,6333340,11270,11270,11270,11270,0
|
|
20240926,102000,6333340,11270,11270,11270,11270,0
|
|
20240926,101900,6333340,11270,11270,11270,11270,4
|
|
20240926,101800,6288260,11270,11270,11270,11270,101
|
|
20240926,101700,5149990,11270,11270,11270,11270,0
|
|
20240926,101600,5149990,11270,11270,11270,11270,0
|
|
20240926,101500,5149990,11270,11270,11270,11270,0
|
|
20240926,101400,5149990,11270,11270,11270,11270,0
|
|
20240926,101300,5149990,11270,11270,11270,11270,0
|
|
20240926,101200,5149990,11270,11270,11270,11270,0
|
|
20240926,101100,5149990,11270,11270,11270,11270,79
|
|
20240926,101000,4259660,11270,11270,11270,11270,4
|
|
20240926,100900,4214580,11270,11270,11270,11270,0
|
|
20240926,100800,4214580,11270,11270,11270,11270,12
|
|
20240926,100700,4079340,11270,11270,11270,11270,0
|
|
20240926,100600,4079340,11270,11270,11270,11270,0
|
|
20240926,100500,4079340,11270,11270,11270,11270,0
|
|
20240926,100400,4079340,11270,11270,11270,11270,0
|
|
20240926,100300,4079340,11270,11270,11270,11270,0
|
|
20240926,100200,4079340,11270,11270,11270,11270,95
|
|
20240926,100100,3008690,11270,11270,11270,11270,0
|
|
20240926,100000,3008690,11270,11270,11270,11270,2
|
|
20240926,095900,2986150,11270,11270,11270,11270,14
|
|
20240926,095800,2828370,11270,11270,11270,11270,0
|
|
20240926,095700,2828370,11270,11270,11270,11270,0
|
|
20240926,095600,2828370,11270,11270,11270,11270,0
|
|
20240926,095500,2828370,11270,11270,11270,11270,0
|
|
20240926,095400,2828370,11270,11270,11270,11270,0
|
|
20240926,095300,2828370,11270,11270,11270,11270,0
|
|
20240926,095200,2828370,11270,11270,11270,11270,0
|
|
20240926,095100,2828370,11270,11270,11270,11270,28
|
|
20240926,095000,2512810,11270,11270,11270,11270,0
|
|
20240926,094900,2512810,11270,11270,11270,11270,20
|
|
20240926,094800,2287410,11270,11270,11270,11270,0
|
|
20240926,094700,2287410,11270,11270,11270,11270,0
|
|
20240926,094600,2287410,11270,11270,11270,11270,0
|
|
20240926,094500,2287410,11270,11270,11270,11270,0
|
|
20240926,094400,2287410,11270,11270,11270,11270,0
|
|
20240926,094300,2287410,11270,11270,11270,11270,17
|
|
20240926,094200,2095820,11270,11270,11270,11270,16
|
|
20240926,094100,1915500,11270,11260,11270,11260,11
|
|
20240926,094000,1791630,11270,11270,11270,11270,18
|
|
20240926,093900,1588770,11270,11270,11270,11270,2
|
|
20240926,093800,1566230,11250,11250,11250,11250,1
|
|
20240926,093700,1554980,11270,11270,11270,11270,29
|
|
20240926,093600,1228150,11250,11250,11250,11250,0
|
|
20240926,093500,1228150,11250,11250,11250,11250,0
|
|
20240926,093400,1228150,11250,11250,11250,11250,0
|
|
20240926,093300,1228150,11250,11250,11250,11250,1
|
|
20240926,093200,1216900,11270,11270,11270,11270,0
|
|
20240926,093100,1216900,11270,11270,11270,11270,0
|
|
20240926,093000,1216900,11270,11270,11270,11270,1
|
|
20240926,092900,1205630,11250,11250,11250,11250,0
|
|
20240926,092800,1205630,11250,11250,11250,11250,0
|
|
20240926,092700,1205630,11250,11250,11250,11250,1
|
|
20240926,092600,1194380,11260,11260,11260,11260,4
|
|
20240926,092500,1149340,11260,11260,11260,11260,0
|
|
20240926,092400,1149340,11260,11260,11260,11260,68
|
|
20240926,092300,383660,11260,11260,11260,11260,0
|
|
20240926,092200,383660,11260,11260,11260,11260,0
|
|
20240926,092100,383660,11260,11260,11260,11260,1
|
|
20240926,092000,372400,11260,11260,11260,11260,0
|
|
20240926,091900,372400,11260,11260,11260,11260,0
|
|
20240926,091800,372400,11260,11260,11260,11260,0
|
|
20240926,091700,372400,11260,11260,11260,11260,1
|
|
20240926,091600,361140,11280,11260,11280,11250,4
|
|
20240926,091500,316090,11280,11250,11280,11250,3
|
|
20240926,091400,282280,11260,11260,11260,11260,0
|
|
20240926,091300,282280,11260,11260,11260,11260,1
|
|
20240926,091200,271020,11220,11220,11220,11220,0
|
|
20240926,091100,271020,11220,11220,11220,11220,1
|
|
20240926,091000,259800,11220,11220,11220,11220,1
|
|
20240926,090900,248580,11290,11290,11290,11290,0
|
|
20240926,090800,248580,11290,11290,11290,11290,0
|
|
20240926,090700,248580,11290,11290,11290,11290,0
|
|
20240926,090600,248580,11290,11290,11290,11290,0
|
|
20240926,090500,248580,11290,11290,11290,11290,0
|
|
20240926,090400,248580,11290,11290,11290,11290,0
|
|
20240926,090300,248580,11290,11290,11290,11290,0
|
|
20240926,090200,248580,11290,11290,11290,11290,1
|
|
20240926,090100,237290,11290,11290,11290,11290,1
|
|
20240926,090000,226000,11300,11300,11300,11300,20
|