687 lines
34 KiB
CSV
687 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,202400,90671230,11040,11040,11040,11040,963
|
|
20240927,202300,90671230,11040,11040,11040,11040,0
|
|
20240927,202200,90671230,11040,11040,11040,11040,0
|
|
20240927,202100,90671230,11040,11040,11040,11040,0
|
|
20240927,202000,90671230,11040,11040,11040,11040,0
|
|
20240927,201900,90671230,11040,11040,11040,11040,0
|
|
20240927,201800,90671230,11040,11040,11040,11040,0
|
|
20240927,201700,90671230,11040,11040,11040,11040,0
|
|
20240927,201600,90671230,11040,11040,11040,11040,0
|
|
20240927,201500,90671230,11040,11040,11040,11040,0
|
|
20240927,201400,90671230,11040,11040,11040,11040,0
|
|
20240927,201300,90671230,11040,11040,11040,11040,0
|
|
20240927,201200,90671230,11040,11040,11040,11040,0
|
|
20240927,201100,90671230,11040,11040,11040,11040,0
|
|
20240927,201000,90671230,11040,11040,11040,11040,0
|
|
20240927,200900,90671230,11040,11040,11040,11040,0
|
|
20240927,200800,90671230,11040,11040,11040,11040,0
|
|
20240927,200700,90671230,11040,11040,11040,11040,0
|
|
20240927,200600,90671230,11040,11040,11040,11040,0
|
|
20240927,200500,90671230,11040,11040,11040,11040,0
|
|
20240927,200400,90671230,11040,11040,11040,11040,0
|
|
20240927,200300,90671230,11040,11040,11040,11040,0
|
|
20240927,200200,90671230,11040,11040,11040,11040,0
|
|
20240927,200100,90671230,11040,11040,11040,11040,0
|
|
20240927,200000,90671230,11040,11040,11040,11040,0
|
|
20240927,195900,90671230,11040,11040,11040,11040,0
|
|
20240927,195800,90671230,11040,11040,11040,11040,0
|
|
20240927,195700,90671230,11040,11040,11040,11040,0
|
|
20240927,195600,90671230,11040,11040,11040,11040,0
|
|
20240927,195500,90671230,11040,11040,11040,11040,0
|
|
20240927,195400,90671230,11040,11040,11040,11040,963
|
|
20240927,195300,90671230,11040,11040,11040,11040,0
|
|
20240927,195200,90671230,11040,11040,11040,11040,0
|
|
20240927,195100,90671230,11040,11040,11040,11040,0
|
|
20240927,195000,90671230,11040,11040,11040,11040,0
|
|
20240927,194900,90671230,11040,11040,11040,11040,0
|
|
20240927,194800,90671230,11040,11040,11040,11040,0
|
|
20240927,194700,90671230,11040,11040,11040,11040,0
|
|
20240927,194600,90671230,11040,11040,11040,11040,0
|
|
20240927,194500,90671230,11040,11040,11040,11040,0
|
|
20240927,194400,90671230,11040,11040,11040,11040,0
|
|
20240927,194300,90671230,11040,11040,11040,11040,0
|
|
20240927,194200,90671230,11040,11040,11040,11040,0
|
|
20240927,194100,90671230,11040,11040,11040,11040,0
|
|
20240927,194000,90671230,11040,11040,11040,11040,0
|
|
20240927,193900,90671230,11040,11040,11040,11040,0
|
|
20240927,193800,90671230,11040,11040,11040,11040,0
|
|
20240927,193700,90671230,11040,11040,11040,11040,0
|
|
20240927,193600,90671230,11040,11040,11040,11040,0
|
|
20240927,193500,90671230,11040,11040,11040,11040,0
|
|
20240927,193400,90671230,11040,11040,11040,11040,0
|
|
20240927,193300,90671230,11040,11040,11040,11040,0
|
|
20240927,193200,90671230,11040,11040,11040,11040,0
|
|
20240927,193100,90671230,11040,11040,11040,11040,0
|
|
20240927,193000,90671230,11040,11040,11040,11040,0
|
|
20240927,192900,90671230,11040,11040,11040,11040,0
|
|
20240927,192800,90671230,11040,11040,11040,11040,0
|
|
20240927,192700,90671230,11040,11040,11040,11040,0
|
|
20240927,192600,90671230,11040,11040,11040,11040,0
|
|
20240927,192500,90671230,11040,11040,11040,11040,0
|
|
20240927,192400,90671230,11040,11040,11040,11040,963
|
|
20240927,192300,90671230,11040,11040,11040,11040,0
|
|
20240927,192200,90671230,11040,11040,11040,11040,0
|
|
20240927,192100,90671230,11040,11040,11040,11040,0
|
|
20240927,192000,90671230,11040,11040,11040,11040,0
|
|
20240927,191900,90671230,11040,11040,11040,11040,0
|
|
20240927,191800,90671230,11040,11040,11040,11040,0
|
|
20240927,191700,90671230,11040,11040,11040,11040,0
|
|
20240927,191600,90671230,11040,11040,11040,11040,0
|
|
20240927,191500,90671230,11040,11040,11040,11040,0
|
|
20240927,191400,90671230,11040,11040,11040,11040,0
|
|
20240927,191300,90671230,11040,11040,11040,11040,0
|
|
20240927,191200,90671230,11040,11040,11040,11040,0
|
|
20240927,191100,90671230,11040,11040,11040,11040,0
|
|
20240927,191000,90671230,11040,11040,11040,11040,0
|
|
20240927,190900,90671230,11040,11040,11040,11040,0
|
|
20240927,190800,90671230,11040,11040,11040,11040,0
|
|
20240927,190700,90671230,11040,11040,11040,11040,0
|
|
20240927,190600,90671230,11040,11040,11040,11040,0
|
|
20240927,190500,90671230,11040,11040,11040,11040,0
|
|
20240927,190400,90671230,11040,11040,11040,11040,0
|
|
20240927,190300,90671230,11040,11040,11040,11040,0
|
|
20240927,190200,90671230,11040,11040,11040,11040,0
|
|
20240927,190100,90671230,11040,11040,11040,11040,0
|
|
20240927,190000,90671230,11040,11040,11040,11040,0
|
|
20240927,185900,90671230,11040,11040,11040,11040,0
|
|
20240927,185800,90671230,11040,11040,11040,11040,0
|
|
20240927,185700,90671230,11040,11040,11040,11040,0
|
|
20240927,185600,90671230,11040,11040,11040,11040,0
|
|
20240927,185500,90671230,11040,11040,11040,11040,0
|
|
20240927,185400,90671230,11040,11040,11040,11040,963
|
|
20240927,185300,90671230,11040,11040,11040,11040,0
|
|
20240927,185200,90671230,11040,11040,11040,11040,0
|
|
20240927,185100,90671230,11040,11040,11040,11040,0
|
|
20240927,185000,90671230,11040,11040,11040,11040,0
|
|
20240927,184900,90671230,11040,11040,11040,11040,0
|
|
20240927,184800,90671230,11040,11040,11040,11040,0
|
|
20240927,184700,90671230,11040,11040,11040,11040,0
|
|
20240927,184600,90671230,11040,11040,11040,11040,0
|
|
20240927,184500,90671230,11040,11040,11040,11040,0
|
|
20240927,184400,90671230,11040,11040,11040,11040,0
|
|
20240927,184300,90671230,11040,11040,11040,11040,0
|
|
20240927,184200,90671230,11040,11040,11040,11040,0
|
|
20240927,184100,90671230,11040,11040,11040,11040,0
|
|
20240927,184000,90671230,11040,11040,11040,11040,0
|
|
20240927,183900,90671230,11040,11040,11040,11040,0
|
|
20240927,183800,90671230,11040,11040,11040,11040,0
|
|
20240927,183700,90671230,11040,11040,11040,11040,0
|
|
20240927,183600,90671230,11040,11040,11040,11040,0
|
|
20240927,183500,90671230,11040,11040,11040,11040,0
|
|
20240927,183400,90671230,11040,11040,11040,11040,0
|
|
20240927,183300,90671230,11040,11040,11040,11040,0
|
|
20240927,183200,90671230,11040,11040,11040,11040,0
|
|
20240927,183100,90671230,11040,11040,11040,11040,0
|
|
20240927,183000,90671230,11040,11040,11040,11040,0
|
|
20240927,182900,90671230,11040,11040,11040,11040,0
|
|
20240927,182800,90671230,11040,11040,11040,11040,0
|
|
20240927,182700,90671230,11040,11040,11040,11040,0
|
|
20240927,182600,90671230,11040,11040,11040,11040,0
|
|
20240927,182500,90671230,11040,11040,11040,11040,0
|
|
20240927,182400,90671230,11040,11040,11040,11040,963
|
|
20240927,182300,90671230,11040,11040,11040,11040,0
|
|
20240927,182200,90671230,11040,11040,11040,11040,0
|
|
20240927,182100,90671230,11040,11040,11040,11040,0
|
|
20240927,182000,90671230,11040,11040,11040,11040,0
|
|
20240927,181900,90671230,11040,11040,11040,11040,0
|
|
20240927,181800,90671230,11040,11040,11040,11040,0
|
|
20240927,181700,90671230,11040,11040,11040,11040,0
|
|
20240927,181600,90671230,11040,11040,11040,11040,0
|
|
20240927,181500,90671230,11040,11040,11040,11040,0
|
|
20240927,181400,90671230,11040,11040,11040,11040,0
|
|
20240927,181300,90671230,11040,11040,11040,11040,0
|
|
20240927,181200,90671230,11040,11040,11040,11040,0
|
|
20240927,181100,90671230,11040,11040,11040,11040,0
|
|
20240927,181000,90671230,11040,11040,11040,11040,0
|
|
20240927,180900,90671230,11040,11040,11040,11040,0
|
|
20240927,180800,90671230,11040,11040,11040,11040,0
|
|
20240927,180700,90671230,11040,11040,11040,11040,0
|
|
20240927,180600,90671230,11040,11040,11040,11040,0
|
|
20240927,180500,90671230,11040,11040,11040,11040,0
|
|
20240927,180400,90671230,11040,11040,11040,11040,0
|
|
20240927,180300,90671230,11040,11040,11040,11040,0
|
|
20240927,180200,90671230,11040,11040,11040,11040,0
|
|
20240927,180100,90671230,11040,11040,11040,11040,0
|
|
20240927,180000,90671230,11040,11040,11040,11040,0
|
|
20240927,175900,90671230,11040,11040,11040,11040,0
|
|
20240927,175800,90671230,11040,11040,11040,11040,0
|
|
20240927,175700,90671230,11040,11040,11040,11040,0
|
|
20240927,175600,90671230,11040,11040,11040,11040,0
|
|
20240927,175500,90671230,11040,11040,11040,11040,0
|
|
20240927,175400,90671230,11040,11040,11040,11040,963
|
|
20240927,175300,90671230,11040,11040,11040,11040,0
|
|
20240927,175200,90671230,11040,11040,11040,11040,0
|
|
20240927,175100,90671230,11040,11040,11040,11040,0
|
|
20240927,175000,90671230,11040,11040,11040,11040,0
|
|
20240927,174900,90671230,11040,11040,11040,11040,0
|
|
20240927,174800,90671230,11040,11040,11040,11040,0
|
|
20240927,174700,90671230,11040,11040,11040,11040,0
|
|
20240927,174600,90671230,11040,11040,11040,11040,0
|
|
20240927,174500,90671230,11040,11040,11040,11040,0
|
|
20240927,174400,90671230,11040,11040,11040,11040,0
|
|
20240927,174300,90671230,11040,11040,11040,11040,0
|
|
20240927,174200,90671230,11040,11040,11040,11040,0
|
|
20240927,174100,90671230,11040,11040,11040,11040,0
|
|
20240927,174000,90671230,11040,11040,11040,11040,0
|
|
20240927,173900,90671230,11040,11040,11040,11040,0
|
|
20240927,173800,90671230,11040,11040,11040,11040,0
|
|
20240927,173700,90671230,11040,11040,11040,11040,0
|
|
20240927,173600,90671230,11040,11040,11040,11040,0
|
|
20240927,173500,90671230,11040,11040,11040,11040,0
|
|
20240927,173400,90671230,11040,11040,11040,11040,0
|
|
20240927,173300,90671230,11040,11040,11040,11040,0
|
|
20240927,173200,90671230,11040,11040,11040,11040,0
|
|
20240927,173100,90671230,11040,11040,11040,11040,0
|
|
20240927,173000,90671230,11040,11040,11040,11040,0
|
|
20240927,172900,90671230,11040,11040,11040,11040,0
|
|
20240927,172800,90671230,11040,11040,11040,11040,0
|
|
20240927,172700,90671230,11040,11040,11040,11040,0
|
|
20240927,172600,90671230,11040,11040,11040,11040,0
|
|
20240927,172500,90671230,11040,11040,11040,11040,0
|
|
20240927,172400,90671230,11040,11040,11040,11040,963
|
|
20240927,172300,90671230,11040,11040,11040,11040,0
|
|
20240927,172200,90671230,11040,11040,11040,11040,0
|
|
20240927,172100,90671230,11040,11040,11040,11040,0
|
|
20240927,172000,90671230,11040,11040,11040,11040,0
|
|
20240927,171900,90671230,11040,11040,11040,11040,0
|
|
20240927,171800,90671230,11040,11040,11040,11040,0
|
|
20240927,171700,90671230,11040,11040,11040,11040,0
|
|
20240927,171600,90671230,11040,11040,11040,11040,0
|
|
20240927,171500,90671230,11040,11040,11040,11040,0
|
|
20240927,171400,90671230,11040,11040,11040,11040,0
|
|
20240927,171300,90671230,11040,11040,11040,11040,0
|
|
20240927,171200,90671230,11040,11040,11040,11040,0
|
|
20240927,171100,90671230,11040,11040,11040,11040,0
|
|
20240927,171000,90671230,11040,11040,11040,11040,0
|
|
20240927,170900,90671230,11040,11040,11040,11040,0
|
|
20240927,170800,90671230,11040,11040,11040,11040,0
|
|
20240927,170700,90671230,11040,11040,11040,11040,0
|
|
20240927,170600,90671230,11040,11040,11040,11040,0
|
|
20240927,170500,90671230,11040,11040,11040,11040,0
|
|
20240927,170400,90671230,11040,11040,11040,11040,0
|
|
20240927,170300,90671230,11040,11040,11040,11040,0
|
|
20240927,170200,90671230,11040,11040,11040,11040,0
|
|
20240927,170100,90671230,11040,11040,11040,11040,0
|
|
20240927,170000,90671230,11040,11040,11040,11040,0
|
|
20240927,165900,90671230,11040,11040,11040,11040,0
|
|
20240927,165800,90671230,11040,11040,11040,11040,0
|
|
20240927,165700,90671230,11040,11040,11040,11040,0
|
|
20240927,165600,90671230,11040,11040,11040,11040,0
|
|
20240927,165500,90671230,11040,11040,11040,11040,0
|
|
20240927,165400,90671230,11040,11040,11040,11040,963
|
|
20240927,165300,90671230,11040,11040,11040,11040,0
|
|
20240927,165200,90671230,11040,11040,11040,11040,0
|
|
20240927,165100,90671230,11040,11040,11040,11040,0
|
|
20240927,165000,90671230,11040,11040,11040,11040,0
|
|
20240927,164900,90671230,11040,11040,11040,11040,0
|
|
20240927,164800,90671230,11040,11040,11040,11040,0
|
|
20240927,164700,90671230,11040,11040,11040,11040,0
|
|
20240927,164600,90671230,11040,11040,11040,11040,0
|
|
20240927,164500,90671230,11040,11040,11040,11040,0
|
|
20240927,164400,90671230,11040,11040,11040,11040,0
|
|
20240927,164300,90671230,11040,11040,11040,11040,0
|
|
20240927,164200,90671230,11040,11040,11040,11040,0
|
|
20240927,164100,90671230,11040,11040,11040,11040,0
|
|
20240927,164000,90671230,11040,11040,11040,11040,0
|
|
20240927,163900,90671230,11040,11040,11040,11040,0
|
|
20240927,163800,90671230,11040,11040,11040,11040,0
|
|
20240927,163700,90671230,11040,11040,11040,11040,0
|
|
20240927,163600,90671230,11040,11040,11040,11040,0
|
|
20240927,163500,90671230,11040,11040,11040,11040,0
|
|
20240927,163400,90671230,11040,11040,11040,11040,0
|
|
20240927,163300,90671230,11040,11040,11040,11040,0
|
|
20240927,163200,90671230,11040,11040,11040,11040,0
|
|
20240927,163100,90671230,11040,11040,11040,11040,0
|
|
20240927,163000,90671230,11040,11040,11040,11040,0
|
|
20240927,162900,90671230,11040,11040,11040,11040,0
|
|
20240927,162800,90671230,11040,11040,11040,11040,0
|
|
20240927,162700,90671230,11040,11040,11040,11040,0
|
|
20240927,162600,90671230,11040,11040,11040,11040,0
|
|
20240927,162500,90671230,11040,11040,11040,11040,0
|
|
20240927,162400,90671230,11040,11040,11040,11040,963
|
|
20240927,162300,90671230,11040,11040,11040,11040,0
|
|
20240927,162200,90671230,11040,11040,11040,11040,0
|
|
20240927,162100,90671230,11040,11040,11040,11040,0
|
|
20240927,162000,90671230,11040,11040,11040,11040,0
|
|
20240927,161900,90671230,11040,11040,11040,11040,0
|
|
20240927,161800,90671230,11040,11040,11040,11040,0
|
|
20240927,161700,90671230,11040,11040,11040,11040,0
|
|
20240927,161600,90671230,11040,11040,11040,11040,0
|
|
20240927,161500,90671230,11040,11040,11040,11040,0
|
|
20240927,161400,90671230,11040,11040,11040,11040,0
|
|
20240927,161300,90671230,11040,11040,11040,11040,0
|
|
20240927,161200,90671230,11040,11040,11040,11040,0
|
|
20240927,161100,90671230,11040,11040,11040,11040,0
|
|
20240927,161000,90671230,11040,11040,11040,11040,0
|
|
20240927,160900,90671230,11040,11040,11040,11040,0
|
|
20240927,160800,90671230,11040,11040,11040,11040,0
|
|
20240927,160700,90671230,11040,11040,11040,11040,0
|
|
20240927,160600,90671230,11040,11040,11040,11040,0
|
|
20240927,160500,90671230,11040,11040,11040,11040,0
|
|
20240927,160400,90671230,11040,11040,11040,11040,0
|
|
20240927,160300,90671230,11040,11040,11040,11040,0
|
|
20240927,160200,90671230,11040,11040,11040,11040,0
|
|
20240927,160100,90671230,11040,11040,11040,11040,0
|
|
20240927,160000,90671230,11040,11040,11040,11040,0
|
|
20240927,155900,90671230,11040,11040,11040,11040,0
|
|
20240927,155800,90671230,11040,11040,11040,11040,0
|
|
20240927,155700,90671230,11040,11040,11040,11040,0
|
|
20240927,155600,90671230,11040,11040,11040,11040,0
|
|
20240927,155500,90671230,11040,11040,11040,11040,0
|
|
20240927,155400,90671230,11040,11040,11040,11040,963
|
|
20240927,155300,90671230,11040,11040,11040,11040,0
|
|
20240927,155200,90671230,11040,11040,11040,11040,0
|
|
20240927,155100,90671230,11040,11040,11040,11040,0
|
|
20240927,155000,90671230,11040,11040,11040,11040,0
|
|
20240927,154900,90671230,11040,11040,11040,11040,0
|
|
20240927,154800,90671230,11040,11040,11040,11040,0
|
|
20240927,154700,90671230,11040,11040,11040,11040,0
|
|
20240927,154600,90671230,11040,11040,11040,11040,0
|
|
20240927,154500,90671230,11040,11040,11040,11040,0
|
|
20240927,154400,90671230,11040,11040,11040,11040,0
|
|
20240927,154300,90671230,11040,11040,11040,11040,0
|
|
20240927,154200,90671230,11040,11040,11040,11040,0
|
|
20240927,154100,90671230,11040,11040,11040,11040,0
|
|
20240927,154000,90671230,11040,11040,11040,11040,0
|
|
20240927,153900,90671230,11040,11040,11040,11040,0
|
|
20240927,153800,90671230,11040,11040,11040,11040,0
|
|
20240927,153700,90671230,11040,11040,11040,11040,0
|
|
20240927,153600,90671230,11040,11040,11040,11040,0
|
|
20240927,153500,90671230,11040,11040,11040,11040,0
|
|
20240927,153400,90671230,11040,11040,11040,11040,0
|
|
20240927,153300,90671230,11040,11040,11040,11040,0
|
|
20240927,153200,90671230,11040,11040,11040,11040,0
|
|
20240927,153100,90671230,11040,11040,11040,11040,0
|
|
20240927,153000,90671230,11040,11040,11040,11040,963
|
|
20240927,152900,80039710,11050,11050,11050,11050,0
|
|
20240927,152800,80039710,11050,11050,11050,11050,0
|
|
20240927,152700,80039710,11050,11050,11050,11050,0
|
|
20240927,152600,80039710,11050,11050,11050,11050,0
|
|
20240927,152500,80039710,11050,11050,11050,11050,0
|
|
20240927,152400,80039710,11050,11050,11050,11050,0
|
|
20240927,152300,80039710,11050,11050,11050,11050,0
|
|
20240927,152200,80039710,11050,11050,11050,11050,0
|
|
20240927,152100,80039710,11050,11050,11050,11050,0
|
|
20240927,152000,80039710,11050,11050,11050,11050,0
|
|
20240927,151900,80039710,11050,11050,11050,11050,0
|
|
20240927,151800,80039710,11050,11050,11050,11050,0
|
|
20240927,151700,80039710,11050,11050,11050,11050,177
|
|
20240927,151600,78083860,11050,11050,11050,11050,0
|
|
20240927,151500,78083860,11050,11050,11050,11050,0
|
|
20240927,151400,78083860,11050,11070,11070,11050,30
|
|
20240927,151300,77751900,11090,11090,11090,11090,0
|
|
20240927,151200,77751900,11090,11090,11090,11090,0
|
|
20240927,151100,77751900,11090,11090,11090,11090,0
|
|
20240927,151000,77751900,11090,11070,11090,11070,2
|
|
20240927,150900,77729740,11070,11070,11070,11070,0
|
|
20240927,150800,77729740,11070,11080,11080,11070,38
|
|
20240927,150700,77309050,11080,11080,11080,11080,0
|
|
20240927,150600,77309050,11080,11080,11080,11080,0
|
|
20240927,150500,77309050,11080,11080,11080,11080,0
|
|
20240927,150400,77309050,11080,11080,11080,11080,3
|
|
20240927,150300,77275810,11080,11090,11090,11080,218
|
|
20240927,150200,74860160,11090,11090,11090,11090,45
|
|
20240927,150100,74361110,11080,11080,11080,11080,5
|
|
20240927,150000,74305710,11090,11090,11090,11090,0
|
|
20240927,145900,74305710,11090,11090,11090,11090,10
|
|
20240927,145800,74194810,11100,11100,11100,11100,1
|
|
20240927,145700,74183710,11110,11110,11110,11110,0
|
|
20240927,145600,74183710,11110,11110,11110,11110,0
|
|
20240927,145500,74183710,11110,11110,11110,11110,0
|
|
20240927,145400,74183710,11110,11110,11110,11110,0
|
|
20240927,145300,74183710,11110,11110,11110,11110,0
|
|
20240927,145200,74183710,11110,11110,11110,11110,0
|
|
20240927,145100,74183710,11110,11100,11110,11100,19
|
|
20240927,145000,73972780,11100,11100,11100,11100,0
|
|
20240927,144900,73972780,11100,11100,11100,11100,3
|
|
20240927,144800,73939480,11090,11080,11090,11080,100
|
|
20240927,144700,72830500,11080,11080,11080,11080,100
|
|
20240927,144600,71722500,11070,11070,11070,11070,0
|
|
20240927,144500,71722500,11070,11070,11070,11070,8
|
|
20240927,144400,71633940,11070,11070,11070,11070,0
|
|
20240927,144300,71633940,11070,11070,11070,11070,0
|
|
20240927,144200,71633940,11070,11070,11070,11070,0
|
|
20240927,144100,71633940,11070,11070,11070,11070,0
|
|
20240927,144000,71633940,11070,11070,11070,11070,7
|
|
20240927,143900,71556450,11070,11070,11070,11070,0
|
|
20240927,143800,71556450,11070,11070,11070,11070,0
|
|
20240927,143700,71556450,11070,11070,11070,11070,0
|
|
20240927,143600,71556450,11070,11070,11070,11070,0
|
|
20240927,143500,71556450,11070,11070,11070,11070,0
|
|
20240927,143400,71556450,11070,11070,11070,11070,0
|
|
20240927,143300,71556450,11070,11070,11070,11070,0
|
|
20240927,143200,71556450,11070,11070,11070,11070,0
|
|
20240927,143100,71556450,11070,11070,11070,11070,4
|
|
20240927,143000,71512170,11080,11080,11080,11080,1
|
|
20240927,142900,71501090,11090,11090,11090,11090,0
|
|
20240927,142800,71501090,11090,11090,11090,11090,0
|
|
20240927,142700,71501090,11090,11090,11090,11090,0
|
|
20240927,142600,71501090,11090,11090,11090,11090,0
|
|
20240927,142500,71501090,11090,11090,11090,11090,0
|
|
20240927,142400,71501090,11090,11090,11090,11090,0
|
|
20240927,142300,71501090,11090,11090,11090,11090,0
|
|
20240927,142200,71501090,11090,11090,11090,11090,0
|
|
20240927,142100,71501090,11090,11090,11090,11090,0
|
|
20240927,142000,71501090,11090,11090,11090,11090,0
|
|
20240927,141900,71501090,11090,11090,11090,11090,0
|
|
20240927,141800,71501090,11090,11090,11090,11090,0
|
|
20240927,141700,71501090,11090,11090,11090,11090,0
|
|
20240927,141600,71501090,11090,11090,11090,11090,0
|
|
20240927,141500,71501090,11090,11090,11090,11090,0
|
|
20240927,141400,71501090,11090,11090,11090,11090,0
|
|
20240927,141300,71501090,11090,11090,11090,11090,0
|
|
20240927,141200,71501090,11090,11090,11090,11090,1
|
|
20240927,141100,71490000,11080,11080,11080,11080,0
|
|
20240927,141000,71490000,11080,11080,11080,11080,0
|
|
20240927,140900,71490000,11080,11080,11080,11080,0
|
|
20240927,140800,71490000,11080,11080,11080,11080,0
|
|
20240927,140700,71490000,11080,11080,11080,11080,0
|
|
20240927,140600,71490000,11080,11080,11080,11080,0
|
|
20240927,140500,71490000,11080,11080,11080,11080,0
|
|
20240927,140400,71490000,11080,11080,11080,11080,0
|
|
20240927,140300,71490000,11080,11080,11080,11080,0
|
|
20240927,140200,71490000,11080,11080,11080,11080,0
|
|
20240927,140100,71490000,11080,11080,11080,11080,0
|
|
20240927,140000,71490000,11080,11080,11080,11080,0
|
|
20240927,135900,71490000,11080,11080,11080,11080,0
|
|
20240927,135800,71490000,11080,11080,11080,11080,0
|
|
20240927,135700,71490000,11080,11080,11080,11080,0
|
|
20240927,135600,71490000,11080,11080,11080,11080,0
|
|
20240927,135500,71490000,11080,11080,11080,11080,0
|
|
20240927,135400,71490000,11080,11080,11080,11080,0
|
|
20240927,135300,71490000,11080,11080,11080,11080,0
|
|
20240927,135200,71490000,11080,11080,11080,11080,0
|
|
20240927,135100,71490000,11080,11080,11080,11080,0
|
|
20240927,135000,71490000,11080,11080,11080,11080,0
|
|
20240927,134900,71490000,11080,11080,11080,11080,35
|
|
20240927,134800,71102200,11080,11080,11080,11080,0
|
|
20240927,134700,71102200,11080,11080,11080,11080,0
|
|
20240927,134600,71102200,11080,11080,11080,11080,0
|
|
20240927,134500,71102200,11080,11080,11080,11080,0
|
|
20240927,134400,71102200,11080,11080,11080,11080,0
|
|
20240927,134300,71102200,11080,11080,11080,11080,0
|
|
20240927,134200,71102200,11080,11080,11080,11080,0
|
|
20240927,134100,71102200,11080,11080,11080,11080,0
|
|
20240927,134000,71102200,11080,11080,11080,11080,5
|
|
20240927,133900,71046800,11080,11080,11080,11080,5
|
|
20240927,133800,70991400,11080,11080,11080,11080,0
|
|
20240927,133700,70991400,11080,11080,11080,11080,0
|
|
20240927,133600,70991400,11080,11080,11080,11080,0
|
|
20240927,133500,70991400,11080,11080,11080,11080,10
|
|
20240927,133400,70880600,11080,11080,11080,11080,0
|
|
20240927,133300,70880600,11080,11080,11080,11080,1
|
|
20240927,133200,70869520,11070,11070,11070,11070,0
|
|
20240927,133100,70869520,11070,11070,11070,11070,0
|
|
20240927,133000,70869520,11070,11070,11070,11070,0
|
|
20240927,132900,70869520,11070,11070,11070,11070,0
|
|
20240927,132800,70869520,11070,11070,11070,11070,0
|
|
20240927,132700,70869520,11070,11070,11070,11070,0
|
|
20240927,132600,70869520,11070,11070,11070,11070,0
|
|
20240927,132500,70869520,11070,11070,11070,11070,0
|
|
20240927,132400,70869520,11070,11070,11070,11070,0
|
|
20240927,132300,70869520,11070,11070,11070,11070,0
|
|
20240927,132200,70869520,11070,11070,11070,11070,0
|
|
20240927,132100,70869520,11070,11070,11070,11070,0
|
|
20240927,132000,70869520,11070,11070,11070,11070,0
|
|
20240927,131900,70869520,11070,11070,11070,11070,0
|
|
20240927,131800,70869520,11070,11070,11070,11070,4
|
|
20240927,131700,70825240,11070,11070,11070,11070,0
|
|
20240927,131600,70825240,11070,11070,11070,11070,0
|
|
20240927,131500,70825240,11070,11070,11070,11070,0
|
|
20240927,131400,70825240,11070,11070,11070,11070,1
|
|
20240927,131300,70814170,11110,11110,11110,11110,0
|
|
20240927,131200,70814170,11110,11110,11110,11110,10
|
|
20240927,131100,70703070,11110,11110,11110,11110,0
|
|
20240927,131000,70703070,11110,11110,11110,11110,0
|
|
20240927,130900,70703070,11110,11110,11110,11110,0
|
|
20240927,130800,70703070,11110,11110,11110,11110,0
|
|
20240927,130700,70703070,11110,11110,11110,11110,0
|
|
20240927,130600,70703070,11110,11110,11110,11110,0
|
|
20240927,130500,70703070,11110,11110,11110,11110,0
|
|
20240927,130400,70703070,11110,11110,11110,11110,0
|
|
20240927,130300,70703070,11110,11100,11110,11100,220
|
|
20240927,130200,68259270,11100,11100,11100,11100,0
|
|
20240927,130100,68259270,11100,11100,11100,11100,0
|
|
20240927,130000,68259270,11100,11100,11100,11100,0
|
|
20240927,125900,68259270,11100,11100,11100,11100,0
|
|
20240927,125800,68259270,11100,11100,11100,11100,0
|
|
20240927,125700,68259270,11100,11100,11100,11100,0
|
|
20240927,125600,68259270,11100,11100,11100,11100,0
|
|
20240927,125500,68259270,11100,11100,11100,11100,0
|
|
20240927,125400,68259270,11100,11100,11100,11100,0
|
|
20240927,125300,68259270,11100,11100,11100,11100,0
|
|
20240927,125200,68259270,11100,11100,11100,11100,0
|
|
20240927,125100,68259270,11100,11100,11100,11100,1
|
|
20240927,125000,68248170,11100,11100,11100,11100,0
|
|
20240927,124900,68248170,11100,11100,11100,11100,0
|
|
20240927,124800,68248170,11100,11100,11100,11100,3
|
|
20240927,124700,68214870,11090,11090,11090,11090,77
|
|
20240927,124600,67360940,11050,11050,11050,11050,0
|
|
20240927,124500,67360940,11050,11050,11050,11050,0
|
|
20240927,124400,67360940,11050,11050,11050,11050,0
|
|
20240927,124300,67360940,11050,11050,11050,11050,0
|
|
20240927,124200,67360940,11050,11050,11050,11050,0
|
|
20240927,124100,67360940,11050,11050,11050,11050,20
|
|
20240927,124000,67139940,11080,11080,11080,11080,0
|
|
20240927,123900,67139940,11080,11080,11080,11080,0
|
|
20240927,123800,67139940,11080,11080,11080,11080,0
|
|
20240927,123700,67139940,11080,11080,11080,11080,0
|
|
20240927,123600,67139940,11080,11080,11080,11080,0
|
|
20240927,123500,67139940,11080,11080,11080,11080,0
|
|
20240927,123400,67139940,11080,11080,11080,11080,0
|
|
20240927,123300,67139940,11080,11080,11080,11080,0
|
|
20240927,123200,67139940,11080,11080,11080,11080,31
|
|
20240927,123100,66796460,11050,11050,11050,11050,0
|
|
20240927,123000,66796460,11050,11050,11050,11050,0
|
|
20240927,122900,66796460,11050,11050,11050,11050,0
|
|
20240927,122800,66796460,11050,11050,11050,11050,1
|
|
20240927,122700,66785410,11050,11050,11050,11050,0
|
|
20240927,122600,66785410,11050,11050,11050,11050,375
|
|
20240927,122500,62641660,11050,11050,11050,11050,0
|
|
20240927,122400,62641660,11050,11060,11060,11050,4
|
|
20240927,122300,62597450,11050,11050,11050,11050,0
|
|
20240927,122200,62597450,11050,11050,11050,11050,0
|
|
20240927,122100,62597450,11050,11050,11050,11050,0
|
|
20240927,122000,62597450,11050,11050,11050,11050,0
|
|
20240927,121900,62597450,11050,11050,11050,11050,0
|
|
20240927,121800,62597450,11050,11050,11050,11050,0
|
|
20240927,121700,62597450,11050,11050,11050,11050,0
|
|
20240927,121600,62597450,11050,11050,11050,11050,1
|
|
20240927,121500,62586400,11040,11040,11040,11040,0
|
|
20240927,121400,62586400,11040,11040,11040,11040,1
|
|
20240927,121300,62575360,11050,11050,11050,11050,0
|
|
20240927,121200,62575360,11050,11050,11050,11050,50
|
|
20240927,121100,62022860,11050,11050,11050,11050,0
|
|
20240927,121000,62022860,11050,11050,11050,11050,0
|
|
20240927,120900,62022860,11050,11050,11050,11050,0
|
|
20240927,120800,62022860,11050,11050,11050,11050,0
|
|
20240927,120700,62022860,11050,11050,11050,11050,0
|
|
20240927,120600,62022860,11050,11050,11050,11050,0
|
|
20240927,120500,62022860,11050,11050,11050,11050,0
|
|
20240927,120400,62022860,11050,11050,11050,11050,0
|
|
20240927,120300,62022860,11050,11050,11050,11050,0
|
|
20240927,120200,62022860,11050,11050,11050,11050,0
|
|
20240927,120100,62022860,11050,11050,11050,11050,10
|
|
20240927,120000,61912360,11040,11040,11040,11040,0
|
|
20240927,115900,61912360,11040,11040,11040,11040,0
|
|
20240927,115800,61912360,11040,11040,11040,11040,0
|
|
20240927,115700,61912360,11040,11040,11040,11040,0
|
|
20240927,115600,61912360,11040,11040,11040,11040,0
|
|
20240927,115500,61912360,11040,11040,11040,11040,0
|
|
20240927,115400,61912360,11040,11040,11040,11040,0
|
|
20240927,115300,61912360,11040,11040,11040,11040,0
|
|
20240927,115200,61912360,11040,11040,11040,11040,54
|
|
20240927,115100,61316200,11090,11090,11090,11090,0
|
|
20240927,115000,61316200,11090,11090,11090,11090,0
|
|
20240927,114900,61316200,11090,11090,11090,11090,0
|
|
20240927,114800,61316200,11090,11090,11090,11090,0
|
|
20240927,114700,61316200,11090,11090,11090,11090,0
|
|
20240927,114600,61316200,11090,11090,11090,11090,0
|
|
20240927,114500,61316200,11090,11090,11090,11090,2
|
|
20240927,114400,61294020,11040,11040,11040,11040,0
|
|
20240927,114300,61294020,11040,11070,11070,11040,640
|
|
20240927,114200,54224240,11070,11070,11070,11070,0
|
|
20240927,114100,54224240,11070,11070,11070,11070,0
|
|
20240927,114000,54224240,11070,11070,11070,11070,0
|
|
20240927,113900,54224240,11070,11070,11070,11070,0
|
|
20240927,113800,54224240,11070,11070,11070,11070,0
|
|
20240927,113700,54224240,11070,11070,11070,11070,0
|
|
20240927,113600,54224240,11070,11070,11070,11070,4
|
|
20240927,113500,54179960,11080,11080,11080,11080,0
|
|
20240927,113400,54179960,11080,11080,11080,11080,1
|
|
20240927,113300,54168880,11080,11080,11080,11080,0
|
|
20240927,113200,54168880,11080,11080,11080,11080,0
|
|
20240927,113100,54168880,11080,11080,11080,11080,0
|
|
20240927,113000,54168880,11080,11080,11080,11080,0
|
|
20240927,112900,54168880,11080,11080,11080,11080,0
|
|
20240927,112800,54168880,11080,11130,11130,11080,71
|
|
20240927,112700,53378800,11130,11130,11130,11130,9
|
|
20240927,112600,53278630,11130,11130,11130,11130,24
|
|
20240927,112500,53011510,11150,11150,11150,11150,0
|
|
20240927,112400,53011510,11150,11150,11150,11150,0
|
|
20240927,112300,53011510,11150,11150,11150,11150,0
|
|
20240927,112200,53011510,11150,11150,11150,11150,0
|
|
20240927,112100,53011510,11150,11150,11150,11150,104
|
|
20240927,112000,51851910,11130,11130,11130,11130,0
|
|
20240927,111900,51851910,11130,11130,11130,11130,0
|
|
20240927,111800,51851910,11130,11130,11130,11130,0
|
|
20240927,111700,51851910,11130,11130,11130,11130,0
|
|
20240927,111600,51851910,11130,11120,11130,11120,154
|
|
20240927,111500,50139410,11110,11100,11110,11100,153
|
|
20240927,111400,48440800,11090,11090,11090,11090,0
|
|
20240927,111300,48440800,11090,11090,11090,11090,0
|
|
20240927,111200,48440800,11090,11090,11090,11090,50
|
|
20240927,111100,47886300,11060,11060,11060,11060,1
|
|
20240927,111000,47875240,11060,11060,11060,11060,0
|
|
20240927,110900,47875240,11060,11060,11060,11060,0
|
|
20240927,110800,47875240,11060,11060,11060,11060,0
|
|
20240927,110700,47875240,11060,11060,11060,11060,0
|
|
20240927,110600,47875240,11060,11060,11060,11060,0
|
|
20240927,110500,47875240,11060,11060,11060,11060,0
|
|
20240927,110400,47875240,11060,11060,11060,11060,10
|
|
20240927,110300,47764640,11090,11090,11090,11090,50
|
|
20240927,110200,47210140,11100,11100,11100,11100,0
|
|
20240927,110100,47210140,11100,11100,11100,11100,0
|
|
20240927,110000,47210140,11100,11100,11100,11100,0
|
|
20240927,105900,47210140,11100,11100,11100,11100,0
|
|
20240927,105800,47210140,11100,11060,11100,11060,4
|
|
20240927,105700,47165820,11100,11100,11100,11100,0
|
|
20240927,105600,47165820,11100,11100,11100,11100,26
|
|
20240927,105500,46877220,11060,11070,11070,11060,60
|
|
20240927,105400,46213610,11070,11080,11080,11070,13
|
|
20240927,105300,46069670,11100,11100,11100,11100,0
|
|
20240927,105200,46069670,11100,11070,11100,11070,8
|
|
20240927,105100,45981050,11090,11090,11090,11090,50
|
|
20240927,105000,45426550,11090,11090,11090,11090,0
|
|
20240927,104900,45426550,11090,11090,11090,11090,0
|
|
20240927,104800,45426550,11090,11090,11090,11090,34
|
|
20240927,104700,45049490,11090,11090,11090,11090,0
|
|
20240927,104600,45049490,11090,11090,11090,11090,0
|
|
20240927,104500,45049490,11090,11090,11090,11090,0
|
|
20240927,104400,45049490,11090,11090,11090,11090,96
|
|
20240927,104300,43984850,11090,11090,11090,11090,0
|
|
20240927,104200,43984850,11090,11090,11090,11090,0
|
|
20240927,104100,43984850,11090,11090,11090,11090,0
|
|
20240927,104000,43984850,11090,11090,11090,11090,0
|
|
20240927,103900,43984850,11090,11090,11090,11090,0
|
|
20240927,103800,43984850,11090,11090,11090,11090,0
|
|
20240927,103700,43984850,11090,11090,11090,11090,0
|
|
20240927,103600,43984850,11090,11090,11090,11090,6
|
|
20240927,103500,43918310,11100,11100,11100,11100,0
|
|
20240927,103400,43918310,11100,11100,11100,11100,1
|
|
20240927,103300,43907210,11100,11100,11100,11100,0
|
|
20240927,103200,43907210,11100,11100,11100,11100,0
|
|
20240927,103100,43907210,11100,11100,11100,11100,0
|
|
20240927,103000,43907210,11100,11100,11100,11100,0
|
|
20240927,102900,43907210,11100,11100,11100,11100,0
|
|
20240927,102800,43907210,11100,11100,11100,11100,0
|
|
20240927,102700,43907210,11100,11130,11180,11100,75
|
|
20240927,102600,43072840,11120,11120,11120,11120,17
|
|
20240927,102500,42883800,11120,11120,11120,11120,0
|
|
20240927,102400,42883800,11120,11120,11120,11120,0
|
|
20240927,102300,42883800,11120,11130,11130,11120,4
|
|
20240927,102200,42839290,11130,11130,11130,11130,5
|
|
20240927,102100,42783640,11130,11130,11130,11130,0
|
|
20240927,102000,42783640,11130,11180,11180,11130,2
|
|
20240927,101900,42761330,11120,11120,11120,11120,1
|
|
20240927,101800,42750210,11170,11170,11170,11170,0
|
|
20240927,101700,42750210,11170,11160,11170,11160,500
|
|
20240927,101600,37165870,11160,11160,11160,11160,0
|
|
20240927,101500,37165870,11160,11160,11160,11160,1
|
|
20240927,101400,37154710,11170,11170,11170,11170,0
|
|
20240927,101300,37154710,11170,11160,11170,11160,144
|
|
20240927,101200,35547030,11170,11100,11170,11100,639
|
|
20240927,101100,28441940,11100,11090,11100,11090,590
|
|
20240927,101000,21894030,11050,11050,11050,11050,0
|
|
20240927,100900,21894030,11050,11050,11050,11050,0
|
|
20240927,100800,21894030,11050,11060,11060,11050,32
|
|
20240927,100700,21540420,11050,11090,11090,11050,4
|
|
20240927,100600,21496180,11080,11080,11080,11080,51
|
|
20240927,100500,20931100,11050,11050,11050,11050,6
|
|
20240927,100400,20864800,11070,11030,11070,11030,71
|
|
20240927,100300,20079270,11020,11020,11020,11020,50
|
|
20240927,100200,19528270,11020,11020,11020,11020,0
|
|
20240927,100100,19528270,11020,11020,11020,11020,3
|
|
20240927,100000,19495210,11020,11020,11070,11020,3
|
|
20240927,095900,19462100,11010,11010,11010,11010,0
|
|
20240927,095800,19462100,11010,11010,11010,11010,0
|
|
20240927,095700,19462100,11010,11010,11010,11010,0
|
|
20240927,095600,19462100,11010,11010,11010,11010,1
|
|
20240927,095500,19451090,11060,11060,11060,11060,2
|
|
20240927,095400,19428970,11070,11070,11070,11070,2
|
|
20240927,095300,19406830,11070,11070,11070,11070,6
|
|
20240927,095200,19340410,11090,11090,11090,11090,0
|
|
20240927,095100,19340410,11090,11090,11090,11090,2
|
|
20240927,095000,19318230,11100,11100,11100,11100,0
|
|
20240927,094900,19318230,11100,11050,11100,11050,634
|
|
20240927,094800,12285840,10970,10970,10970,10970,0
|
|
20240927,094700,12285840,10970,10970,10970,10970,0
|
|
20240927,094600,12285840,10970,10970,10970,10970,3
|
|
20240927,094500,12252930,10960,10960,10960,10960,0
|
|
20240927,094400,12252930,10960,10960,10960,10960,1
|
|
20240927,094300,12241970,11000,11000,11000,11000,1
|
|
20240927,094200,12230970,11000,11000,11000,11000,0
|
|
20240927,094100,12230970,11000,11000,11000,11000,10
|
|
20240927,094000,12120970,10900,10900,10900,10900,0
|
|
20240927,093900,12120970,10900,10920,10920,10900,77
|
|
20240927,093800,11280320,10920,10920,10920,10920,0
|
|
20240927,093700,11280320,10920,10920,10920,10920,0
|
|
20240927,093600,11280320,10920,10920,10920,10920,125
|
|
20240927,093500,9915320,10920,10920,10920,10920,0
|
|
20240927,093400,9915320,10920,10920,10920,10920,0
|
|
20240927,093300,9915320,10920,10920,10920,10920,1
|
|
20240927,093200,9904400,10920,10920,10920,10920,1
|
|
20240927,093100,9893480,10910,10910,10910,10910,0
|
|
20240927,093000,9893480,10910,10910,10910,10910,0
|
|
20240927,092900,9893480,10910,11100,11110,10910,39
|
|
20240927,092800,9465380,11110,11110,11110,11110,16
|
|
20240927,092700,9287620,11110,11010,11110,11010,291
|
|
20240927,092600,6071120,11000,11000,11000,11000,0
|
|
20240927,092500,6071120,11000,11000,11000,11000,0
|
|
20240927,092400,6071120,11000,11000,11000,11000,63
|
|
20240927,092300,5378120,11000,10990,11000,10990,9
|
|
20240927,092200,5279130,11000,11000,11000,11000,102
|
|
20240927,092100,4157130,11000,11000,11000,11000,177
|
|
20240927,092000,2210130,10950,10950,10950,10950,0
|
|
20240927,091900,2210130,10950,10950,10950,10950,0
|
|
20240927,091800,2210130,10950,10950,10950,10950,0
|
|
20240927,091700,2210130,10950,10950,10950,10950,0
|
|
20240927,091600,2210130,10950,10950,10950,10950,0
|
|
20240927,091500,2210130,10950,10950,10950,10950,0
|
|
20240927,091400,2210130,10950,10950,10950,10950,0
|
|
20240927,091300,2210130,10950,10950,10950,10950,52
|
|
20240927,091200,1640730,10930,10930,10930,10930,10
|
|
20240927,091100,1531430,10930,10930,10930,10930,5
|
|
20240927,091000,1476780,10880,10880,10880,10880,8
|
|
20240927,090900,1389740,10870,10870,10870,10870,0
|
|
20240927,090800,1389740,10870,10870,10870,10870,40
|
|
20240927,090700,954940,10870,10870,10870,10870,1
|
|
20240927,090600,944070,10870,10870,10870,10870,0
|
|
20240927,090500,944070,10870,10870,10870,10870,0
|
|
20240927,090400,944070,10870,10870,10870,10870,0
|
|
20240927,090300,944070,10870,10870,10870,10870,6
|
|
20240927,090200,878850,10850,10850,10850,10850,0
|
|
20240927,090100,878850,10850,10850,10850,10850,0
|
|
20240927,090000,878850,10850,10850,10850,10850,81
|