580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183700,60545130,8510,8510,8510,8510,151
|
|
20240926,183600,60545130,8510,8510,8510,8510,0
|
|
20240926,183500,60545130,8510,8510,8510,8510,0
|
|
20240926,183400,60545130,8510,8510,8510,8510,0
|
|
20240926,183300,60545130,8510,8510,8510,8510,0
|
|
20240926,183200,60545130,8510,8510,8510,8510,0
|
|
20240926,183100,60545130,8510,8510,8510,8510,0
|
|
20240926,183000,60545130,8510,8510,8510,8510,0
|
|
20240926,182900,60545130,8510,8510,8510,8510,0
|
|
20240926,182800,60545130,8510,8510,8510,8510,0
|
|
20240926,182700,60545130,8510,8510,8510,8510,0
|
|
20240926,182600,60545130,8510,8510,8510,8510,0
|
|
20240926,182500,60545130,8510,8510,8510,8510,0
|
|
20240926,182400,60545130,8510,8510,8510,8510,0
|
|
20240926,182300,60545130,8510,8510,8510,8510,0
|
|
20240926,182200,60545130,8510,8510,8510,8510,0
|
|
20240926,182100,60545130,8510,8510,8510,8510,0
|
|
20240926,182000,60545130,8510,8510,8510,8510,0
|
|
20240926,181900,60545130,8510,8510,8510,8510,0
|
|
20240926,181800,60545130,8510,8510,8510,8510,0
|
|
20240926,181700,60545130,8510,8510,8510,8510,0
|
|
20240926,181600,60545130,8510,8510,8510,8510,0
|
|
20240926,181500,60545130,8510,8510,8510,8510,0
|
|
20240926,181400,60545130,8510,8510,8510,8510,0
|
|
20240926,181300,60545130,8510,8510,8510,8510,0
|
|
20240926,181200,60545130,8510,8510,8510,8510,0
|
|
20240926,181100,60545130,8510,8510,8510,8510,0
|
|
20240926,181000,60545130,8510,8510,8510,8510,0
|
|
20240926,180900,60545130,8510,8510,8510,8510,0
|
|
20240926,180800,60545130,8510,8510,8510,8510,0
|
|
20240926,180700,60545130,8510,8510,8510,8510,151
|
|
20240926,180600,60545130,8510,8510,8510,8510,0
|
|
20240926,180500,60545130,8510,8510,8510,8510,0
|
|
20240926,180400,60545130,8510,8510,8510,8510,0
|
|
20240926,180300,60545130,8510,8510,8510,8510,0
|
|
20240926,180200,60545130,8510,8510,8510,8510,0
|
|
20240926,180100,60545130,8510,8510,8510,8510,0
|
|
20240926,180000,60545130,8510,8510,8510,8510,0
|
|
20240926,175900,60545130,8510,8510,8510,8510,0
|
|
20240926,175800,60545130,8510,8510,8510,8510,0
|
|
20240926,175700,60545130,8510,8510,8510,8510,0
|
|
20240926,175600,60545130,8510,8510,8510,8510,0
|
|
20240926,175500,60545130,8510,8510,8510,8510,0
|
|
20240926,175400,60545130,8510,8510,8510,8510,0
|
|
20240926,175300,60545130,8510,8510,8510,8510,0
|
|
20240926,175200,60545130,8510,8510,8510,8510,0
|
|
20240926,175100,60545130,8510,8510,8510,8510,0
|
|
20240926,175000,60545130,8510,8510,8510,8510,0
|
|
20240926,174900,60545130,8510,8510,8510,8510,0
|
|
20240926,174800,60545130,8510,8510,8510,8510,0
|
|
20240926,174700,60545130,8510,8510,8510,8510,0
|
|
20240926,174600,60545130,8510,8510,8510,8510,0
|
|
20240926,174500,60545130,8510,8510,8510,8510,0
|
|
20240926,174400,60545130,8510,8510,8510,8510,0
|
|
20240926,174300,60545130,8510,8510,8510,8510,0
|
|
20240926,174200,60545130,8510,8510,8510,8510,0
|
|
20240926,174100,60545130,8510,8510,8510,8510,0
|
|
20240926,174000,60545130,8510,8510,8510,8510,0
|
|
20240926,173900,60545130,8510,8510,8510,8510,0
|
|
20240926,173800,60545130,8510,8510,8510,8510,0
|
|
20240926,173700,60545130,8510,8510,8510,8510,151
|
|
20240926,173600,60545130,8510,8510,8510,8510,0
|
|
20240926,173500,60545130,8510,8510,8510,8510,0
|
|
20240926,173400,60545130,8510,8510,8510,8510,0
|
|
20240926,173300,60545130,8510,8510,8510,8510,0
|
|
20240926,173200,60545130,8510,8510,8510,8510,0
|
|
20240926,173100,60545130,8510,8510,8510,8510,0
|
|
20240926,173000,60545130,8510,8510,8510,8510,0
|
|
20240926,172900,60545130,8510,8510,8510,8510,0
|
|
20240926,172800,60545130,8510,8510,8510,8510,0
|
|
20240926,172700,60545130,8510,8510,8510,8510,0
|
|
20240926,172600,60545130,8510,8510,8510,8510,0
|
|
20240926,172500,60545130,8510,8510,8510,8510,0
|
|
20240926,172400,60545130,8510,8510,8510,8510,0
|
|
20240926,172300,60545130,8510,8510,8510,8510,0
|
|
20240926,172200,60545130,8510,8510,8510,8510,0
|
|
20240926,172100,60545130,8510,8510,8510,8510,0
|
|
20240926,172000,60545130,8510,8510,8510,8510,0
|
|
20240926,171900,60545130,8510,8510,8510,8510,0
|
|
20240926,171800,60545130,8510,8510,8510,8510,0
|
|
20240926,171700,60545130,8510,8510,8510,8510,0
|
|
20240926,171600,60545130,8510,8510,8510,8510,0
|
|
20240926,171500,60545130,8510,8510,8510,8510,0
|
|
20240926,171400,60545130,8510,8510,8510,8510,0
|
|
20240926,171300,60545130,8510,8510,8510,8510,0
|
|
20240926,171200,60545130,8510,8510,8510,8510,0
|
|
20240926,171100,60545130,8510,8510,8510,8510,0
|
|
20240926,171000,60545130,8510,8510,8510,8510,0
|
|
20240926,170900,60545130,8510,8510,8510,8510,0
|
|
20240926,170800,60545130,8510,8510,8510,8510,0
|
|
20240926,170700,60545130,8510,8510,8510,8510,151
|
|
20240926,170600,60545130,8510,8510,8510,8510,0
|
|
20240926,170500,60545130,8510,8510,8510,8510,0
|
|
20240926,170400,60545130,8510,8510,8510,8510,0
|
|
20240926,170300,60545130,8510,8510,8510,8510,0
|
|
20240926,170200,60545130,8510,8510,8510,8510,0
|
|
20240926,170100,60545130,8510,8510,8510,8510,0
|
|
20240926,170000,60545130,8510,8510,8510,8510,0
|
|
20240926,165900,60545130,8510,8510,8510,8510,0
|
|
20240926,165800,60545130,8510,8510,8510,8510,0
|
|
20240926,165700,60545130,8510,8510,8510,8510,0
|
|
20240926,165600,60545130,8510,8510,8510,8510,0
|
|
20240926,165500,60545130,8510,8510,8510,8510,0
|
|
20240926,165400,60545130,8510,8510,8510,8510,0
|
|
20240926,165300,60545130,8510,8510,8510,8510,0
|
|
20240926,165200,60545130,8510,8510,8510,8510,0
|
|
20240926,165100,60545130,8510,8510,8510,8510,0
|
|
20240926,165000,60545130,8510,8510,8510,8510,0
|
|
20240926,164900,60545130,8510,8510,8510,8510,0
|
|
20240926,164800,60545130,8510,8510,8510,8510,0
|
|
20240926,164700,60545130,8510,8510,8510,8510,0
|
|
20240926,164600,60545130,8510,8510,8510,8510,0
|
|
20240926,164500,60545130,8510,8510,8510,8510,0
|
|
20240926,164400,60545130,8510,8510,8510,8510,0
|
|
20240926,164300,60545130,8510,8510,8510,8510,0
|
|
20240926,164200,60545130,8510,8510,8510,8510,0
|
|
20240926,164100,60545130,8510,8510,8510,8510,0
|
|
20240926,164000,60545130,8510,8510,8510,8510,0
|
|
20240926,163900,60545130,8510,8510,8510,8510,0
|
|
20240926,163800,60545130,8510,8510,8510,8510,0
|
|
20240926,163700,60545130,8510,8510,8510,8510,151
|
|
20240926,163600,60545130,8510,8510,8510,8510,0
|
|
20240926,163500,60545130,8510,8510,8510,8510,0
|
|
20240926,163400,60545130,8510,8510,8510,8510,0
|
|
20240926,163300,60545130,8510,8510,8510,8510,0
|
|
20240926,163200,60545130,8510,8510,8510,8510,0
|
|
20240926,163100,60545130,8510,8510,8510,8510,0
|
|
20240926,163000,60545130,8510,8510,8510,8510,0
|
|
20240926,162900,60545130,8510,8510,8510,8510,0
|
|
20240926,162800,60545130,8510,8510,8510,8510,0
|
|
20240926,162700,60545130,8510,8510,8510,8510,0
|
|
20240926,162600,60545130,8510,8510,8510,8510,0
|
|
20240926,162500,60545130,8510,8510,8510,8510,0
|
|
20240926,162400,60545130,8510,8510,8510,8510,0
|
|
20240926,162300,60545130,8510,8510,8510,8510,0
|
|
20240926,162200,60545130,8510,8510,8510,8510,0
|
|
20240926,162100,60545130,8510,8510,8510,8510,0
|
|
20240926,162000,60545130,8510,8510,8510,8510,0
|
|
20240926,161900,60545130,8510,8510,8510,8510,0
|
|
20240926,161800,60545130,8510,8510,8510,8510,0
|
|
20240926,161700,60545130,8510,8510,8510,8510,0
|
|
20240926,161600,60545130,8510,8510,8510,8510,0
|
|
20240926,161500,60545130,8510,8510,8510,8510,0
|
|
20240926,161400,60545130,8510,8510,8510,8510,0
|
|
20240926,161300,60545130,8510,8510,8510,8510,0
|
|
20240926,161200,60545130,8510,8510,8510,8510,0
|
|
20240926,161100,60545130,8510,8510,8510,8510,0
|
|
20240926,161000,60545130,8510,8510,8510,8510,0
|
|
20240926,160900,60545130,8510,8510,8510,8510,0
|
|
20240926,160800,60545130,8510,8510,8510,8510,0
|
|
20240926,160700,60545130,8510,8510,8510,8510,151
|
|
20240926,160600,60545130,8510,8510,8510,8510,0
|
|
20240926,160500,60545130,8510,8510,8510,8510,0
|
|
20240926,160400,60545130,8510,8510,8510,8510,0
|
|
20240926,160300,60545130,8510,8510,8510,8510,0
|
|
20240926,160200,60545130,8510,8510,8510,8510,0
|
|
20240926,160100,60545130,8510,8510,8510,8510,0
|
|
20240926,160000,60545130,8510,8510,8510,8510,0
|
|
20240926,155900,60545130,8510,8510,8510,8510,0
|
|
20240926,155800,60545130,8510,8510,8510,8510,0
|
|
20240926,155700,60545130,8510,8510,8510,8510,0
|
|
20240926,155600,60545130,8510,8510,8510,8510,0
|
|
20240926,155500,60545130,8510,8510,8510,8510,0
|
|
20240926,155400,60545130,8510,8510,8510,8510,0
|
|
20240926,155300,60545130,8510,8510,8510,8510,0
|
|
20240926,155200,60545130,8510,8510,8510,8510,0
|
|
20240926,155100,60545130,8510,8510,8510,8510,0
|
|
20240926,155000,60545130,8510,8510,8510,8510,0
|
|
20240926,154900,60545130,8510,8510,8510,8510,0
|
|
20240926,154800,60545130,8510,8510,8510,8510,0
|
|
20240926,154700,60545130,8510,8510,8510,8510,0
|
|
20240926,154600,60545130,8510,8510,8510,8510,0
|
|
20240926,154500,60545130,8510,8510,8510,8510,0
|
|
20240926,154400,60545130,8510,8510,8510,8510,0
|
|
20240926,154300,60545130,8510,8510,8510,8510,0
|
|
20240926,154200,60545130,8510,8510,8510,8510,0
|
|
20240926,154100,60545130,8510,8510,8510,8510,0
|
|
20240926,154000,60545130,8510,8510,8510,8510,0
|
|
20240926,153900,60545130,8510,8510,8510,8510,0
|
|
20240926,153800,60545130,8510,8510,8510,8510,0
|
|
20240926,153700,60545130,8510,8510,8510,8510,151
|
|
20240926,153600,60545130,8510,8510,8510,8510,0
|
|
20240926,153500,60545130,8510,8510,8510,8510,0
|
|
20240926,153400,60545130,8510,8510,8510,8510,0
|
|
20240926,153300,60545130,8510,8510,8510,8510,0
|
|
20240926,153200,60545130,8510,8510,8510,8510,0
|
|
20240926,153100,60545130,8510,8510,8510,8510,0
|
|
20240926,153000,60545130,8510,8510,8510,8510,151
|
|
20240926,152900,59260120,8490,8490,8490,8490,0
|
|
20240926,152800,59260120,8490,8490,8490,8490,0
|
|
20240926,152700,59260120,8490,8490,8490,8490,0
|
|
20240926,152600,59260120,8490,8490,8490,8490,0
|
|
20240926,152500,59260120,8490,8490,8490,8490,0
|
|
20240926,152400,59260120,8490,8490,8490,8490,0
|
|
20240926,152300,59260120,8490,8490,8490,8490,0
|
|
20240926,152200,59260120,8490,8490,8490,8490,0
|
|
20240926,152100,59260120,8490,8490,8490,8490,0
|
|
20240926,152000,59260120,8490,8490,8490,8490,0
|
|
20240926,151900,59260120,8490,8500,8500,8490,15
|
|
20240926,151800,59132690,8550,8550,8550,8550,0
|
|
20240926,151700,59132690,8550,8550,8550,8550,0
|
|
20240926,151600,59132690,8550,8550,8550,8550,0
|
|
20240926,151500,59132690,8550,8550,8550,8550,0
|
|
20240926,151400,59132690,8550,8550,8550,8550,0
|
|
20240926,151300,59132690,8550,8550,8550,8550,0
|
|
20240926,151200,59132690,8550,8550,8550,8550,0
|
|
20240926,151100,59132690,8550,8530,8550,8530,2
|
|
20240926,151000,59115610,8490,8490,8490,8490,0
|
|
20240926,150900,59115610,8490,8490,8490,8490,0
|
|
20240926,150800,59115610,8490,8590,8590,8490,501
|
|
20240926,150700,54833380,8600,8600,8600,8600,7
|
|
20240926,150600,54773180,8600,8600,8600,8600,0
|
|
20240926,150500,54773180,8600,8600,8600,8600,0
|
|
20240926,150400,54773180,8600,8600,8600,8600,1
|
|
20240926,150300,54764580,8500,8500,8500,8500,0
|
|
20240926,150200,54764580,8500,8500,8500,8500,0
|
|
20240926,150100,54764580,8500,8500,8500,8500,0
|
|
20240926,150000,54764580,8500,8500,8500,8500,912
|
|
20240926,145900,47012580,8500,8500,8500,8500,0
|
|
20240926,145800,47012580,8500,8500,8500,8500,0
|
|
20240926,145700,47012580,8500,8500,8500,8500,0
|
|
20240926,145600,47012580,8500,8500,8500,8500,0
|
|
20240926,145500,47012580,8500,8500,8500,8500,20
|
|
20240926,145400,46842580,8500,8500,8500,8500,20
|
|
20240926,145300,46672580,8500,8500,8500,8500,0
|
|
20240926,145200,46672580,8500,8500,8500,8500,20
|
|
20240926,145100,46502580,8500,8500,8500,8500,0
|
|
20240926,145000,46502580,8500,8500,8500,8500,0
|
|
20240926,144900,46502580,8500,8500,8500,8500,0
|
|
20240926,144800,46502580,8500,8500,8500,8500,0
|
|
20240926,144700,46502580,8500,8500,8500,8500,1
|
|
20240926,144600,46494080,8500,8500,8500,8500,0
|
|
20240926,144500,46494080,8500,8500,8500,8500,0
|
|
20240926,144400,46494080,8500,8500,8500,8500,0
|
|
20240926,144300,46494080,8500,8500,8500,8500,0
|
|
20240926,144200,46494080,8500,8500,8500,8500,0
|
|
20240926,144100,46494080,8500,8500,8500,8500,0
|
|
20240926,144000,46494080,8500,8500,8500,8500,0
|
|
20240926,143900,46494080,8500,8500,8500,8500,0
|
|
20240926,143800,46494080,8500,8500,8500,8500,0
|
|
20240926,143700,46494080,8500,8500,8500,8500,0
|
|
20240926,143600,46494080,8500,8500,8500,8500,0
|
|
20240926,143500,46494080,8500,8500,8500,8500,0
|
|
20240926,143400,46494080,8500,8500,8500,8500,0
|
|
20240926,143300,46494080,8500,8500,8500,8500,0
|
|
20240926,143200,46494080,8500,8500,8500,8500,42
|
|
20240926,143100,46137080,8500,8500,8500,8500,30
|
|
20240926,143000,45882080,8490,8510,8510,8490,491
|
|
20240926,142900,41713350,8530,8530,8530,8530,0
|
|
20240926,142800,41713350,8530,8530,8530,8530,0
|
|
20240926,142700,41713350,8530,8530,8530,8530,24
|
|
20240926,142600,41508630,8540,8550,8550,8540,481
|
|
20240926,142500,37400840,8600,8600,8600,8600,0
|
|
20240926,142400,37400840,8600,8600,8600,8600,0
|
|
20240926,142300,37400840,8600,8580,8600,8580,12
|
|
20240926,142200,37297720,8590,8540,8600,8540,534
|
|
20240926,142100,32732540,8530,8530,8530,8530,130
|
|
20240926,142000,31623640,8530,8530,8530,8530,0
|
|
20240926,141900,31623640,8530,8530,8530,8530,0
|
|
20240926,141800,31623640,8530,8530,8530,8530,0
|
|
20240926,141700,31623640,8530,8530,8530,8530,0
|
|
20240926,141600,31623640,8530,8530,8530,8530,0
|
|
20240926,141500,31623640,8530,8530,8530,8530,0
|
|
20240926,141400,31623640,8530,8530,8530,8530,0
|
|
20240926,141300,31623640,8530,8530,8530,8530,0
|
|
20240926,141200,31623640,8530,8530,8530,8530,0
|
|
20240926,141100,31623640,8530,8530,8530,8530,0
|
|
20240926,141000,31623640,8530,8530,8530,8530,0
|
|
20240926,140900,31623640,8530,8530,8530,8530,0
|
|
20240926,140800,31623640,8530,8530,8530,8530,0
|
|
20240926,140700,31623640,8530,8530,8530,8530,0
|
|
20240926,140600,31623640,8530,8530,8530,8530,0
|
|
20240926,140500,31623640,8530,8530,8530,8530,0
|
|
20240926,140400,31623640,8530,8530,8530,8530,0
|
|
20240926,140300,31623640,8530,8530,8530,8530,0
|
|
20240926,140200,31623640,8530,8530,8530,8530,0
|
|
20240926,140100,31623640,8530,8530,8530,8530,0
|
|
20240926,140000,31623640,8530,8530,8530,8530,0
|
|
20240926,135900,31623640,8530,8530,8530,8530,0
|
|
20240926,135800,31623640,8530,8530,8530,8530,0
|
|
20240926,135700,31623640,8530,8530,8530,8530,0
|
|
20240926,135600,31623640,8530,8530,8530,8530,0
|
|
20240926,135500,31623640,8530,8530,8530,8530,0
|
|
20240926,135400,31623640,8530,8530,8530,8530,0
|
|
20240926,135300,31623640,8530,8530,8530,8530,0
|
|
20240926,135200,31623640,8530,8530,8530,8530,0
|
|
20240926,135100,31623640,8530,8530,8530,8530,0
|
|
20240926,135000,31623640,8530,8530,8530,8530,0
|
|
20240926,134900,31623640,8530,8530,8530,8530,0
|
|
20240926,134800,31623640,8530,8530,8530,8530,0
|
|
20240926,134700,31623640,8530,8530,8530,8530,0
|
|
20240926,134600,31623640,8530,8530,8530,8530,0
|
|
20240926,134500,31623640,8530,8530,8530,8530,0
|
|
20240926,134400,31623640,8530,8530,8530,8530,0
|
|
20240926,134300,31623640,8530,8530,8530,8530,0
|
|
20240926,134200,31623640,8530,8530,8530,8530,0
|
|
20240926,134100,31623640,8530,8530,8530,8530,0
|
|
20240926,134000,31623640,8530,8530,8530,8530,0
|
|
20240926,133900,31623640,8530,8530,8530,8530,0
|
|
20240926,133800,31623640,8530,8530,8530,8530,0
|
|
20240926,133700,31623640,8530,8530,8530,8530,0
|
|
20240926,133600,31623640,8530,8530,8530,8530,0
|
|
20240926,133500,31623640,8530,8530,8530,8530,0
|
|
20240926,133400,31623640,8530,8530,8530,8530,0
|
|
20240926,133300,31623640,8530,8530,8530,8530,0
|
|
20240926,133200,31623640,8530,8530,8530,8530,0
|
|
20240926,133100,31623640,8530,8530,8530,8530,14
|
|
20240926,133000,31504220,8530,8530,8530,8530,0
|
|
20240926,132900,31504220,8530,8530,8530,8530,0
|
|
20240926,132800,31504220,8530,8530,8530,8530,0
|
|
20240926,132700,31504220,8530,8530,8530,8530,0
|
|
20240926,132600,31504220,8530,8530,8530,8530,0
|
|
20240926,132500,31504220,8530,8530,8530,8530,0
|
|
20240926,132400,31504220,8530,8530,8530,8530,0
|
|
20240926,132300,31504220,8530,8530,8530,8530,0
|
|
20240926,132200,31504220,8530,8530,8530,8530,0
|
|
20240926,132100,31504220,8530,8530,8530,8530,0
|
|
20240926,132000,31504220,8530,8530,8530,8530,0
|
|
20240926,131900,31504220,8530,8530,8530,8530,0
|
|
20240926,131800,31504220,8530,8530,8530,8530,0
|
|
20240926,131700,31504220,8530,8530,8530,8530,0
|
|
20240926,131600,31504220,8530,8530,8530,8530,0
|
|
20240926,131500,31504220,8530,8530,8530,8530,0
|
|
20240926,131400,31504220,8530,8530,8530,8530,0
|
|
20240926,131300,31504220,8530,8530,8530,8530,0
|
|
20240926,131200,31504220,8530,8530,8530,8530,0
|
|
20240926,131100,31504220,8530,8530,8530,8530,0
|
|
20240926,131000,31504220,8530,8530,8530,8530,0
|
|
20240926,130900,31504220,8530,8530,8530,8530,0
|
|
20240926,130800,31504220,8530,8530,8530,8530,0
|
|
20240926,130700,31504220,8530,8530,8530,8530,0
|
|
20240926,130600,31504220,8530,8530,8530,8530,0
|
|
20240926,130500,31504220,8530,8530,8530,8530,3
|
|
20240926,130400,31478630,8530,8530,8530,8530,70
|
|
20240926,130300,30881530,8530,8530,8530,8530,0
|
|
20240926,130200,30881530,8530,8530,8530,8530,0
|
|
20240926,130100,30881530,8530,8530,8530,8530,0
|
|
20240926,130000,30881530,8530,8530,8530,8530,5
|
|
20240926,125900,30838880,8530,8510,8530,8510,18
|
|
20240926,125800,30685360,8530,8530,8530,8530,0
|
|
20240926,125700,30685360,8530,8530,8530,8530,0
|
|
20240926,125600,30685360,8530,8530,8530,8530,0
|
|
20240926,125500,30685360,8530,8530,8530,8530,0
|
|
20240926,125400,30685360,8530,8490,8530,8490,89
|
|
20240926,125300,29929710,8490,8490,8490,8490,0
|
|
20240926,125200,29929710,8490,8490,8490,8490,0
|
|
20240926,125100,29929710,8490,8490,8490,8490,0
|
|
20240926,125000,29929710,8490,8490,8490,8490,0
|
|
20240926,124900,29929710,8490,8490,8490,8490,0
|
|
20240926,124800,29929710,8490,8490,8490,8490,0
|
|
20240926,124700,29929710,8490,8490,8490,8490,0
|
|
20240926,124600,29929710,8490,8490,8490,8490,0
|
|
20240926,124500,29929710,8490,8490,8490,8490,0
|
|
20240926,124400,29929710,8490,8490,8490,8490,0
|
|
20240926,124300,29929710,8490,8490,8490,8490,1
|
|
20240926,124200,29921220,8470,8470,8470,8470,0
|
|
20240926,124100,29921220,8470,8480,8480,8470,49
|
|
20240926,124000,29506180,8490,8490,8490,8490,0
|
|
20240926,123900,29506180,8490,8490,8490,8490,1
|
|
20240926,123800,29497690,8500,8500,8500,8500,0
|
|
20240926,123700,29497690,8500,8500,8500,8500,0
|
|
20240926,123600,29497690,8500,8500,8500,8500,0
|
|
20240926,123500,29497690,8500,8500,8500,8500,0
|
|
20240926,123400,29497690,8500,8500,8500,8500,20
|
|
20240926,123300,29327690,8540,8540,8540,8540,0
|
|
20240926,123200,29327690,8540,8540,8540,8540,0
|
|
20240926,123100,29327690,8540,8540,8540,8540,0
|
|
20240926,123000,29327690,8540,8540,8540,8540,0
|
|
20240926,122900,29327690,8540,8540,8540,8540,1
|
|
20240926,122800,29319150,8530,8530,8530,8530,0
|
|
20240926,122700,29319150,8530,8530,8530,8530,0
|
|
20240926,122600,29319150,8530,8530,8530,8530,0
|
|
20240926,122500,29319150,8530,8530,8530,8530,0
|
|
20240926,122400,29319150,8530,8530,8530,8530,0
|
|
20240926,122300,29319150,8530,8530,8530,8530,0
|
|
20240926,122200,29319150,8530,8530,8530,8530,0
|
|
20240926,122100,29319150,8530,8530,8530,8530,0
|
|
20240926,122000,29319150,8530,8530,8530,8530,0
|
|
20240926,121900,29319150,8530,8530,8530,8530,0
|
|
20240926,121800,29319150,8530,8530,8530,8530,0
|
|
20240926,121700,29319150,8530,8530,8530,8530,0
|
|
20240926,121600,29319150,8530,8530,8530,8530,1
|
|
20240926,121500,29310620,8480,8480,8480,8480,0
|
|
20240926,121400,29310620,8480,8480,8480,8480,0
|
|
20240926,121300,29310620,8480,8520,8520,8480,6
|
|
20240926,121200,29259620,8480,8470,8530,8470,101
|
|
20240926,121100,28404010,8470,8470,8470,8470,0
|
|
20240926,121000,28404010,8470,8470,8470,8470,0
|
|
20240926,120900,28404010,8470,8470,8470,8470,1
|
|
20240926,120800,28395540,8470,8470,8470,8470,18
|
|
20240926,120700,28243080,8470,8470,8470,8460,7
|
|
20240926,120600,28183800,8500,8500,8500,8500,0
|
|
20240926,120500,28183800,8500,8500,8500,8500,0
|
|
20240926,120400,28183800,8500,8500,8500,8500,0
|
|
20240926,120300,28183800,8500,8500,8500,8500,0
|
|
20240926,120200,28183800,8500,8500,8500,8500,0
|
|
20240926,120100,28183800,8500,8500,8500,8500,0
|
|
20240926,120000,28183800,8500,8500,8500,8500,0
|
|
20240926,115900,28183800,8500,8500,8500,8500,0
|
|
20240926,115800,28183800,8500,8500,8500,8500,0
|
|
20240926,115700,28183800,8500,8500,8500,8500,0
|
|
20240926,115600,28183800,8500,8500,8500,8500,0
|
|
20240926,115500,28183800,8500,8500,8500,8500,0
|
|
20240926,115400,28183800,8500,8500,8500,8500,0
|
|
20240926,115300,28183800,8500,8500,8500,8500,0
|
|
20240926,115200,28183800,8500,8500,8500,8500,0
|
|
20240926,115100,28183800,8500,8500,8500,8500,0
|
|
20240926,115000,28183800,8500,8500,8500,8500,0
|
|
20240926,114900,28183800,8500,8500,8500,8500,0
|
|
20240926,114800,28183800,8500,8500,8500,8500,0
|
|
20240926,114700,28183800,8500,8500,8500,8500,0
|
|
20240926,114600,28183800,8500,8500,8500,8500,0
|
|
20240926,114500,28183800,8500,8500,8500,8500,0
|
|
20240926,114400,28183800,8500,8500,8500,8500,0
|
|
20240926,114300,28183800,8500,8500,8500,8500,0
|
|
20240926,114200,28183800,8500,8500,8500,8500,0
|
|
20240926,114100,28183800,8500,8500,8500,8500,0
|
|
20240926,114000,28183800,8500,8490,8500,8460,1001
|
|
20240926,113900,19708360,8500,8500,8500,8500,0
|
|
20240926,113800,19708360,8500,8500,8500,8500,0
|
|
20240926,113700,19708360,8500,8500,8500,8500,0
|
|
20240926,113600,19708360,8500,8500,8500,8500,0
|
|
20240926,113500,19708360,8500,8500,8500,8500,0
|
|
20240926,113400,19708360,8500,8500,8500,8500,0
|
|
20240926,113300,19708360,8500,8500,8500,8500,0
|
|
20240926,113200,19708360,8500,8500,8500,8500,69
|
|
20240926,113100,19121860,8510,8510,8510,8510,0
|
|
20240926,113000,19121860,8510,8510,8510,8510,0
|
|
20240926,112900,19121860,8510,8510,8510,8510,0
|
|
20240926,112800,19121860,8510,8510,8510,8510,0
|
|
20240926,112700,19121860,8510,8510,8510,8510,1
|
|
20240926,112600,19113350,8510,8510,8510,8510,0
|
|
20240926,112500,19113350,8510,8510,8510,8510,0
|
|
20240926,112400,19113350,8510,8510,8510,8510,0
|
|
20240926,112300,19113350,8510,8510,8510,8510,0
|
|
20240926,112200,19113350,8510,8510,8510,8510,0
|
|
20240926,112100,19113350,8510,8510,8510,8510,0
|
|
20240926,112000,19113350,8510,8510,8510,8510,0
|
|
20240926,111900,19113350,8510,8510,8510,8510,0
|
|
20240926,111800,19113350,8510,8510,8510,8510,0
|
|
20240926,111700,19113350,8510,8510,8510,8510,0
|
|
20240926,111600,19113350,8510,8510,8510,8510,6
|
|
20240926,111500,19062290,8500,8500,8500,8500,0
|
|
20240926,111400,19062290,8500,8500,8500,8500,0
|
|
20240926,111300,19062290,8500,8500,8500,8500,10
|
|
20240926,111200,18977290,8510,8510,8510,8510,0
|
|
20240926,111100,18977290,8510,8510,8510,8510,0
|
|
20240926,111000,18977290,8510,8510,8510,8510,0
|
|
20240926,110900,18977290,8510,8510,8510,8510,0
|
|
20240926,110800,18977290,8510,8510,8510,8510,0
|
|
20240926,110700,18977290,8510,8510,8510,8510,8
|
|
20240926,110600,18909210,8510,8510,8510,8510,0
|
|
20240926,110500,18909210,8510,8510,8510,8510,0
|
|
20240926,110400,18909210,8510,8510,8510,8510,0
|
|
20240926,110300,18909210,8510,8510,8510,8510,0
|
|
20240926,110200,18909210,8510,8510,8510,8510,0
|
|
20240926,110100,18909210,8510,8510,8510,8510,0
|
|
20240926,110000,18909210,8510,8510,8510,8510,0
|
|
20240926,105900,18909210,8510,8510,8510,8510,2
|
|
20240926,105800,18892190,8540,8540,8540,8540,0
|
|
20240926,105700,18892190,8540,8540,8540,8540,0
|
|
20240926,105600,18892190,8540,8540,8540,8540,0
|
|
20240926,105500,18892190,8540,8540,8540,8540,0
|
|
20240926,105400,18892190,8540,8540,8540,8540,0
|
|
20240926,105300,18892190,8540,8540,8540,8540,0
|
|
20240926,105200,18892190,8540,8540,8540,8540,0
|
|
20240926,105100,18892190,8540,8540,8540,8540,0
|
|
20240926,105000,18892190,8540,8540,8540,8540,0
|
|
20240926,104900,18892190,8540,8540,8540,8540,0
|
|
20240926,104800,18892190,8540,8500,8540,8500,10
|
|
20240926,104700,18807150,8500,8500,8500,8500,100
|
|
20240926,104600,17957150,8500,8500,8500,8500,0
|
|
20240926,104500,17957150,8500,8500,8500,8500,0
|
|
20240926,104400,17957150,8500,8500,8500,8500,0
|
|
20240926,104300,17957150,8500,8500,8500,8500,0
|
|
20240926,104200,17957150,8500,8500,8500,8500,0
|
|
20240926,104100,17957150,8500,8500,8500,8500,17
|
|
20240926,104000,17812650,8500,8500,8500,8500,0
|
|
20240926,103900,17812650,8500,8500,8500,8500,0
|
|
20240926,103800,17812650,8500,8500,8500,8500,1
|
|
20240926,103700,17804150,8540,8540,8540,8540,0
|
|
20240926,103600,17804150,8540,8540,8540,8540,0
|
|
20240926,103500,17804150,8540,8540,8540,8540,0
|
|
20240926,103400,17804150,8540,8540,8540,8540,0
|
|
20240926,103300,17804150,8540,8540,8540,8540,0
|
|
20240926,103200,17804150,8540,8540,8540,8540,1
|
|
20240926,103100,17795610,8500,8500,8500,8500,0
|
|
20240926,103000,17795610,8500,8500,8500,8500,0
|
|
20240926,102900,17795610,8500,8500,8500,8500,0
|
|
20240926,102800,17795610,8500,8500,8500,8500,0
|
|
20240926,102700,17795610,8500,8500,8500,8500,8
|
|
20240926,102600,17727610,8500,8500,8500,8500,0
|
|
20240926,102500,17727610,8500,8500,8500,8500,0
|
|
20240926,102400,17727610,8500,8500,8500,8500,0
|
|
20240926,102300,17727610,8500,8500,8500,8500,2
|
|
20240926,102200,17710610,8510,8510,8510,8510,0
|
|
20240926,102100,17710610,8510,8500,8510,8500,78
|
|
20240926,102000,17047600,8510,8510,8510,8510,0
|
|
20240926,101900,17047600,8510,8510,8510,8510,0
|
|
20240926,101800,17047600,8510,8510,8510,8510,0
|
|
20240926,101700,17047600,8510,8510,8510,8510,0
|
|
20240926,101600,17047600,8510,8510,8510,8510,0
|
|
20240926,101500,17047600,8510,8510,8510,8510,0
|
|
20240926,101400,17047600,8510,8510,8510,8510,0
|
|
20240926,101300,17047600,8510,8510,8510,8510,0
|
|
20240926,101200,17047600,8510,8510,8510,8510,2
|
|
20240926,101100,17030580,8510,8510,8510,8510,0
|
|
20240926,101000,17030580,8510,8510,8510,8510,0
|
|
20240926,100900,17030580,8510,8510,8510,8510,0
|
|
20240926,100800,17030580,8510,8510,8510,8510,0
|
|
20240926,100700,17030580,8510,8510,8510,8510,0
|
|
20240926,100600,17030580,8510,8510,8510,8510,0
|
|
20240926,100500,17030580,8510,8510,8510,8510,0
|
|
20240926,100400,17030580,8510,8510,8510,8510,0
|
|
20240926,100300,17030580,8510,8510,8510,8510,9
|
|
20240926,100200,16953990,8540,8540,8540,8540,0
|
|
20240926,100100,16953990,8540,8540,8540,8540,0
|
|
20240926,100000,16953990,8540,8540,8540,8540,0
|
|
20240926,095900,16953990,8540,8540,8540,8540,0
|
|
20240926,095800,16953990,8540,8540,8540,8540,0
|
|
20240926,095700,16953990,8540,8540,8540,8540,0
|
|
20240926,095600,16953990,8540,8540,8540,8540,0
|
|
20240926,095500,16953990,8540,8540,8540,8540,0
|
|
20240926,095400,16953990,8540,8540,8540,8540,0
|
|
20240926,095300,16953990,8540,8540,8540,8540,0
|
|
20240926,095200,16953990,8540,8540,8540,8540,0
|
|
20240926,095100,16953990,8540,8540,8540,8540,0
|
|
20240926,095000,16953990,8540,8540,8540,8540,0
|
|
20240926,094900,16953990,8540,8540,8540,8540,0
|
|
20240926,094800,16953990,8540,8540,8540,8540,1
|
|
20240926,094700,16945450,8540,8540,8540,8540,0
|
|
20240926,094600,16945450,8540,8540,8540,8540,130
|
|
20240926,094500,15835250,8540,8540,8540,8540,0
|
|
20240926,094400,15835250,8540,8540,8540,8540,0
|
|
20240926,094300,15835250,8540,8540,8540,8540,0
|
|
20240926,094200,15835250,8540,8540,8540,8540,0
|
|
20240926,094100,15835250,8540,8540,8540,8540,0
|
|
20240926,094000,15835250,8540,8540,8540,8540,56
|
|
20240926,093900,15357010,8530,8530,8530,8530,173
|
|
20240926,093800,13881320,8510,8510,8510,8510,0
|
|
20240926,093700,13881320,8510,8510,8510,8510,0
|
|
20240926,093600,13881320,8510,8510,8510,8510,1
|
|
20240926,093500,13872810,8530,8530,8530,8530,0
|
|
20240926,093400,13872810,8530,8510,8530,8500,120
|
|
20240926,093300,12852750,8500,8500,8500,8500,0
|
|
20240926,093200,12852750,8500,8500,8500,8500,0
|
|
20240926,093100,12852750,8500,8500,8500,8500,0
|
|
20240926,093000,12852750,8500,8500,8500,8500,0
|
|
20240926,092900,12852750,8500,8500,8500,8500,109
|
|
20240926,092800,11926250,8530,8530,8530,8490,3
|
|
20240926,092700,11900700,8490,8530,8530,8490,2
|
|
20240926,092600,11883680,8480,8480,8480,8480,0
|
|
20240926,092500,11883680,8480,8480,8480,8480,0
|
|
20240926,092400,11883680,8480,8480,8480,8480,1
|
|
20240926,092300,11875200,8470,8470,8470,8470,0
|
|
20240926,092200,11875200,8470,8470,8470,8470,0
|
|
20240926,092100,11875200,8470,8470,8470,8470,0
|
|
20240926,092000,11875200,8470,8470,8470,8470,0
|
|
20240926,091900,11875200,8470,8470,8470,8470,0
|
|
20240926,091800,11875200,8470,8470,8470,8470,0
|
|
20240926,091700,11875200,8470,8470,8470,8470,0
|
|
20240926,091600,11875200,8470,8480,8480,8470,128
|
|
20240926,091500,10790840,8470,8470,8470,8470,0
|
|
20240926,091400,10790840,8470,8470,8470,8470,0
|
|
20240926,091300,10790840,8470,8470,8470,8470,0
|
|
20240926,091200,10790840,8470,8470,8470,8470,0
|
|
20240926,091100,10790840,8470,8470,8470,8470,13
|
|
20240926,091000,10680730,8470,8470,8470,8470,0
|
|
20240926,090900,10680730,8470,8470,8470,8470,11
|
|
20240926,090800,10587560,8450,8470,8470,8450,1000
|
|
20240926,090700,2136270,8470,8480,8480,8470,135
|
|
20240926,090600,992580,8470,8470,8470,8470,0
|
|
20240926,090500,992580,8470,8470,8470,8470,0
|
|
20240926,090400,992580,8470,8470,8470,8470,0
|
|
20240926,090300,992580,8470,8470,8470,8470,0
|
|
20240926,090200,992580,8470,8470,8470,8470,0
|
|
20240926,090100,992580,8470,8500,8500,8470,107
|
|
20240926,090000,85400,8540,8540,8540,8540,10
|