600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185700,346916100,9840,9840,9840,9840,1568
|
|
20240926,185600,346916100,9840,9840,9840,9840,0
|
|
20240926,185500,346916100,9840,9840,9840,9840,0
|
|
20240926,185400,346916100,9840,9840,9840,9840,0
|
|
20240926,185300,346916100,9840,9840,9840,9840,0
|
|
20240926,185200,346916100,9840,9840,9840,9840,0
|
|
20240926,185100,346916100,9840,9840,9840,9840,0
|
|
20240926,185000,346916100,9840,9840,9840,9840,0
|
|
20240926,184900,346916100,9840,9840,9840,9840,0
|
|
20240926,184800,346916100,9840,9840,9840,9840,0
|
|
20240926,184700,346916100,9840,9840,9840,9840,0
|
|
20240926,184600,346916100,9840,9840,9840,9840,0
|
|
20240926,184500,346916100,9840,9840,9840,9840,0
|
|
20240926,184400,346916100,9840,9840,9840,9840,0
|
|
20240926,184300,346916100,9840,9840,9840,9840,0
|
|
20240926,184200,346916100,9840,9840,9840,9840,0
|
|
20240926,184100,346916100,9840,9840,9840,9840,0
|
|
20240926,184000,346916100,9840,9840,9840,9840,0
|
|
20240926,183900,346916100,9840,9840,9840,9840,0
|
|
20240926,183800,346916100,9840,9840,9840,9840,0
|
|
20240926,183700,346916100,9840,9840,9840,9840,0
|
|
20240926,183600,346916100,9840,9840,9840,9840,0
|
|
20240926,183500,346916100,9840,9840,9840,9840,0
|
|
20240926,183400,346916100,9840,9840,9840,9840,0
|
|
20240926,183300,346916100,9840,9840,9840,9840,0
|
|
20240926,183200,346916100,9840,9840,9840,9840,0
|
|
20240926,183100,346916100,9840,9840,9840,9840,0
|
|
20240926,183000,346916100,9840,9840,9840,9840,0
|
|
20240926,182900,346916100,9840,9840,9840,9840,0
|
|
20240926,182800,346916100,9840,9840,9840,9840,0
|
|
20240926,182700,346916100,9840,9840,9840,9840,1568
|
|
20240926,182600,346916100,9840,9840,9840,9840,0
|
|
20240926,182500,346916100,9840,9840,9840,9840,0
|
|
20240926,182400,346916100,9840,9840,9840,9840,0
|
|
20240926,182300,346916100,9840,9840,9840,9840,0
|
|
20240926,182200,346916100,9840,9840,9840,9840,0
|
|
20240926,182100,346916100,9840,9840,9840,9840,0
|
|
20240926,182000,346916100,9840,9840,9840,9840,0
|
|
20240926,181900,346916100,9840,9840,9840,9840,0
|
|
20240926,181800,346916100,9840,9840,9840,9840,0
|
|
20240926,181700,346916100,9840,9840,9840,9840,0
|
|
20240926,181600,346916100,9840,9840,9840,9840,0
|
|
20240926,181500,346916100,9840,9840,9840,9840,0
|
|
20240926,181400,346916100,9840,9840,9840,9840,0
|
|
20240926,181300,346916100,9840,9840,9840,9840,0
|
|
20240926,181200,346916100,9840,9840,9840,9840,0
|
|
20240926,181100,346916100,9840,9840,9840,9840,0
|
|
20240926,181000,346916100,9840,9840,9840,9840,0
|
|
20240926,180900,346916100,9840,9840,9840,9840,0
|
|
20240926,180800,346916100,9840,9840,9840,9840,0
|
|
20240926,180700,346916100,9840,9840,9840,9840,0
|
|
20240926,180600,346916100,9840,9840,9840,9840,0
|
|
20240926,180500,346916100,9840,9840,9840,9840,0
|
|
20240926,180400,346916100,9840,9840,9840,9840,0
|
|
20240926,180300,346916100,9840,9840,9840,9840,0
|
|
20240926,180200,346916100,9840,9840,9840,9840,0
|
|
20240926,180100,346916100,9840,9840,9840,9840,0
|
|
20240926,180000,346916100,9840,9840,9840,9840,0
|
|
20240926,175900,346916100,9840,9840,9840,9840,0
|
|
20240926,175800,346916100,9840,9840,9840,9840,0
|
|
20240926,175700,346916100,9840,9840,9840,9840,1568
|
|
20240926,175600,346916100,9840,9840,9840,9840,0
|
|
20240926,175500,346916100,9840,9840,9840,9840,0
|
|
20240926,175400,346916100,9840,9840,9840,9840,0
|
|
20240926,175300,346916100,9840,9840,9840,9840,0
|
|
20240926,175200,346916100,9840,9840,9840,9840,0
|
|
20240926,175100,346916100,9840,9840,9840,9840,0
|
|
20240926,175000,346916100,9840,9840,9840,9840,0
|
|
20240926,174900,346916100,9840,9840,9840,9840,0
|
|
20240926,174800,346916100,9840,9840,9840,9840,0
|
|
20240926,174700,346916100,9840,9840,9840,9840,0
|
|
20240926,174600,346916100,9840,9840,9840,9840,0
|
|
20240926,174500,346916100,9840,9840,9840,9840,0
|
|
20240926,174400,346916100,9840,9840,9840,9840,0
|
|
20240926,174300,346916100,9840,9840,9840,9840,0
|
|
20240926,174200,346916100,9840,9840,9840,9840,0
|
|
20240926,174100,346916100,9840,9840,9840,9840,0
|
|
20240926,174000,346916100,9840,9840,9840,9840,0
|
|
20240926,173900,346916100,9840,9840,9840,9840,0
|
|
20240926,173800,346916100,9840,9840,9840,9840,0
|
|
20240926,173700,346916100,9840,9840,9840,9840,0
|
|
20240926,173600,346916100,9840,9840,9840,9840,0
|
|
20240926,173500,346916100,9840,9840,9840,9840,0
|
|
20240926,173400,346916100,9840,9840,9840,9840,0
|
|
20240926,173300,346916100,9840,9840,9840,9840,0
|
|
20240926,173200,346916100,9840,9840,9840,9840,0
|
|
20240926,173100,346916100,9840,9840,9840,9840,0
|
|
20240926,173000,346916100,9840,9840,9840,9840,0
|
|
20240926,172900,346916100,9840,9840,9840,9840,0
|
|
20240926,172800,346916100,9840,9840,9840,9840,0
|
|
20240926,172700,346916100,9840,9840,9840,9840,1568
|
|
20240926,172600,346916100,9840,9840,9840,9840,0
|
|
20240926,172500,346916100,9840,9840,9840,9840,0
|
|
20240926,172400,346916100,9840,9840,9840,9840,0
|
|
20240926,172300,346916100,9840,9840,9840,9840,0
|
|
20240926,172200,346916100,9840,9840,9840,9840,0
|
|
20240926,172100,346916100,9840,9840,9840,9840,0
|
|
20240926,172000,346916100,9840,9840,9840,9840,0
|
|
20240926,171900,346916100,9840,9840,9840,9840,0
|
|
20240926,171800,346916100,9840,9840,9840,9840,0
|
|
20240926,171700,346916100,9840,9840,9840,9840,0
|
|
20240926,171600,346916100,9840,9840,9840,9840,0
|
|
20240926,171500,346916100,9840,9840,9840,9840,0
|
|
20240926,171400,346916100,9840,9840,9840,9840,0
|
|
20240926,171300,346916100,9840,9840,9840,9840,0
|
|
20240926,171200,346916100,9840,9840,9840,9840,0
|
|
20240926,171100,346916100,9840,9840,9840,9840,0
|
|
20240926,171000,346916100,9840,9840,9840,9840,0
|
|
20240926,170900,346916100,9840,9840,9840,9840,0
|
|
20240926,170800,346916100,9840,9840,9840,9840,0
|
|
20240926,170700,346916100,9840,9840,9840,9840,0
|
|
20240926,170600,346916100,9840,9840,9840,9840,0
|
|
20240926,170500,346916100,9840,9840,9840,9840,0
|
|
20240926,170400,346916100,9840,9840,9840,9840,0
|
|
20240926,170300,346916100,9840,9840,9840,9840,0
|
|
20240926,170200,346916100,9840,9840,9840,9840,0
|
|
20240926,170100,346916100,9840,9840,9840,9840,0
|
|
20240926,170000,346916100,9840,9840,9840,9840,0
|
|
20240926,165900,346916100,9840,9840,9840,9840,0
|
|
20240926,165800,346916100,9840,9840,9840,9840,0
|
|
20240926,165700,346916100,9840,9840,9840,9840,1568
|
|
20240926,165600,346916100,9840,9840,9840,9840,0
|
|
20240926,165500,346916100,9840,9840,9840,9840,0
|
|
20240926,165400,346916100,9840,9840,9840,9840,0
|
|
20240926,165300,346916100,9840,9840,9840,9840,0
|
|
20240926,165200,346916100,9840,9840,9840,9840,0
|
|
20240926,165100,346916100,9840,9840,9840,9840,0
|
|
20240926,165000,346916100,9840,9840,9840,9840,0
|
|
20240926,164900,346916100,9840,9840,9840,9840,0
|
|
20240926,164800,346916100,9840,9840,9840,9840,0
|
|
20240926,164700,346916100,9840,9840,9840,9840,0
|
|
20240926,164600,346916100,9840,9840,9840,9840,0
|
|
20240926,164500,346916100,9840,9840,9840,9840,0
|
|
20240926,164400,346916100,9840,9840,9840,9840,0
|
|
20240926,164300,346916100,9840,9840,9840,9840,0
|
|
20240926,164200,346916100,9840,9840,9840,9840,0
|
|
20240926,164100,346916100,9840,9840,9840,9840,0
|
|
20240926,164000,346916100,9840,9840,9840,9840,0
|
|
20240926,163900,346916100,9840,9840,9840,9840,0
|
|
20240926,163800,346916100,9840,9840,9840,9840,0
|
|
20240926,163700,346916100,9840,9840,9840,9840,0
|
|
20240926,163600,346916100,9840,9840,9840,9840,0
|
|
20240926,163500,346916100,9840,9840,9840,9840,0
|
|
20240926,163400,346916100,9840,9840,9840,9840,0
|
|
20240926,163300,346916100,9840,9840,9840,9840,0
|
|
20240926,163200,346916100,9840,9840,9840,9840,0
|
|
20240926,163100,346916100,9840,9840,9840,9840,0
|
|
20240926,163000,346916100,9840,9840,9840,9840,0
|
|
20240926,162900,346916100,9840,9840,9840,9840,0
|
|
20240926,162800,346916100,9840,9840,9840,9840,0
|
|
20240926,162700,346916100,9840,9840,9840,9840,1568
|
|
20240926,162600,346916100,9840,9840,9840,9840,0
|
|
20240926,162500,346916100,9840,9840,9840,9840,0
|
|
20240926,162400,346916100,9840,9840,9840,9840,0
|
|
20240926,162300,346916100,9840,9840,9840,9840,0
|
|
20240926,162200,346916100,9840,9840,9840,9840,0
|
|
20240926,162100,346916100,9840,9840,9840,9840,0
|
|
20240926,162000,346916100,9840,9840,9840,9840,0
|
|
20240926,161900,346916100,9840,9840,9840,9840,0
|
|
20240926,161800,346916100,9840,9840,9840,9840,0
|
|
20240926,161700,346916100,9840,9840,9840,9840,0
|
|
20240926,161600,346916100,9840,9840,9840,9840,0
|
|
20240926,161500,346916100,9840,9840,9840,9840,0
|
|
20240926,161400,346916100,9840,9840,9840,9840,0
|
|
20240926,161300,346916100,9840,9840,9840,9840,0
|
|
20240926,161200,346916100,9840,9840,9840,9840,0
|
|
20240926,161100,346916100,9840,9840,9840,9840,0
|
|
20240926,161000,346916100,9840,9840,9840,9840,0
|
|
20240926,160900,346916100,9840,9840,9840,9840,0
|
|
20240926,160800,346916100,9840,9840,9840,9840,0
|
|
20240926,160700,346916100,9840,9840,9840,9840,0
|
|
20240926,160600,346916100,9840,9840,9840,9840,0
|
|
20240926,160500,346916100,9840,9840,9840,9840,0
|
|
20240926,160400,346916100,9840,9840,9840,9840,0
|
|
20240926,160300,346916100,9840,9840,9840,9840,0
|
|
20240926,160200,346916100,9840,9840,9840,9840,0
|
|
20240926,160100,346916100,9840,9840,9840,9840,0
|
|
20240926,160000,346916100,9840,9840,9840,9840,0
|
|
20240926,155900,346916100,9840,9840,9840,9840,0
|
|
20240926,155800,346916100,9840,9840,9840,9840,0
|
|
20240926,155700,346916100,9840,9840,9840,9840,1568
|
|
20240926,155600,346916100,9840,9840,9840,9840,0
|
|
20240926,155500,346916100,9840,9840,9840,9840,0
|
|
20240926,155400,346916100,9840,9840,9840,9840,0
|
|
20240926,155300,346916100,9840,9840,9840,9840,0
|
|
20240926,155200,346916100,9840,9840,9840,9840,0
|
|
20240926,155100,346916100,9840,9840,9840,9840,0
|
|
20240926,155000,346916100,9840,9840,9840,9840,0
|
|
20240926,154900,346916100,9840,9840,9840,9840,0
|
|
20240926,154800,346916100,9840,9840,9840,9840,0
|
|
20240926,154700,346916100,9840,9840,9840,9840,0
|
|
20240926,154600,346916100,9840,9840,9840,9840,0
|
|
20240926,154500,346916100,9840,9840,9840,9840,0
|
|
20240926,154400,346916100,9840,9840,9840,9840,0
|
|
20240926,154300,346916100,9840,9840,9840,9840,0
|
|
20240926,154200,346916100,9840,9840,9840,9840,0
|
|
20240926,154100,346916100,9840,9840,9840,9840,0
|
|
20240926,154000,346916100,9840,9840,9840,9840,0
|
|
20240926,153900,346916100,9840,9840,9840,9840,0
|
|
20240926,153800,346916100,9840,9840,9840,9840,0
|
|
20240926,153700,346916100,9840,9840,9840,9840,0
|
|
20240926,153600,346916100,9840,9840,9840,9840,0
|
|
20240926,153500,346916100,9840,9840,9840,9840,0
|
|
20240926,153400,346916100,9840,9840,9840,9840,0
|
|
20240926,153300,346916100,9840,9840,9840,9840,0
|
|
20240926,153200,346916100,9840,9840,9840,9840,0
|
|
20240926,153100,346916100,9840,9840,9840,9840,0
|
|
20240926,153000,346916100,9840,9840,9840,9840,1568
|
|
20240926,152900,331486980,9840,9840,9840,9840,0
|
|
20240926,152800,331486980,9840,9840,9840,9840,0
|
|
20240926,152700,331486980,9840,9840,9840,9840,0
|
|
20240926,152600,331486980,9840,9840,9840,9840,0
|
|
20240926,152500,331486980,9840,9840,9840,9840,0
|
|
20240926,152400,331486980,9840,9840,9840,9840,0
|
|
20240926,152300,331486980,9840,9840,9840,9840,0
|
|
20240926,152200,331486980,9840,9840,9840,9840,0
|
|
20240926,152100,331486980,9840,9840,9840,9840,0
|
|
20240926,152000,331486980,9840,9840,9840,9840,0
|
|
20240926,151900,331486980,9840,9830,9840,9830,11
|
|
20240926,151800,331378840,9830,9830,9830,9830,1
|
|
20240926,151700,331369010,9810,9810,9810,9810,0
|
|
20240926,151600,331369010,9810,9810,9810,9810,2
|
|
20240926,151500,331349390,9810,9840,9840,9810,39
|
|
20240926,151400,330966560,9830,9830,9830,9830,0
|
|
20240926,151300,330966560,9830,9830,9830,9830,0
|
|
20240926,151200,330966560,9830,9830,9830,9830,0
|
|
20240926,151100,330966560,9830,9830,9830,9830,20
|
|
20240926,151000,330769960,9820,9820,9820,9820,10
|
|
20240926,150900,330671760,9820,9830,9830,9820,90
|
|
20240926,150800,329787360,9830,9830,9830,9830,60
|
|
20240926,150700,329197560,9830,9830,9830,9830,0
|
|
20240926,150600,329197560,9830,9830,9830,9830,0
|
|
20240926,150500,329197560,9830,9830,9830,9830,0
|
|
20240926,150400,329197560,9830,9830,9830,9830,1
|
|
20240926,150300,329187730,9830,9830,9830,9830,1
|
|
20240926,150200,329177900,9830,9830,9830,9830,0
|
|
20240926,150100,329177900,9830,9830,9830,9830,0
|
|
20240926,150000,329177900,9830,9830,9830,9830,1
|
|
20240926,145900,329168070,9840,9840,9840,9840,0
|
|
20240926,145800,329168070,9840,9840,9840,9840,0
|
|
20240926,145700,329168070,9840,9840,9840,9840,0
|
|
20240926,145600,329168070,9840,9840,9840,9840,0
|
|
20240926,145500,329168070,9840,9840,9840,9840,0
|
|
20240926,145400,329168070,9840,9840,9840,9840,1
|
|
20240926,145300,329158230,9830,9830,9830,9830,5
|
|
20240926,145200,329109080,9840,9840,9840,9840,0
|
|
20240926,145100,329109080,9840,9840,9840,9840,0
|
|
20240926,145000,329109080,9840,9840,9840,9840,0
|
|
20240926,144900,329109080,9840,9840,9840,9840,0
|
|
20240926,144800,329109080,9840,9840,9840,9840,0
|
|
20240926,144700,329109080,9840,9840,9840,9840,62
|
|
20240926,144600,328499000,9830,9830,9830,9830,0
|
|
20240926,144500,328499000,9830,9830,9830,9830,5
|
|
20240926,144400,328449850,9820,9820,9820,9820,0
|
|
20240926,144300,328449850,9820,9820,9820,9820,0
|
|
20240926,144200,328449850,9820,9820,9820,9820,50
|
|
20240926,144100,327958850,9830,9830,9830,9830,10
|
|
20240926,144000,327860550,9820,9820,9820,9820,0
|
|
20240926,143900,327860550,9820,9820,9820,9820,0
|
|
20240926,143800,327860550,9820,9820,9820,9820,0
|
|
20240926,143700,327860550,9820,9820,9820,9820,1
|
|
20240926,143600,327850730,9820,9820,9820,9820,0
|
|
20240926,143500,327850730,9820,9820,9820,9820,6
|
|
20240926,143400,327791810,9820,9820,9820,9820,0
|
|
20240926,143300,327791810,9820,9820,9820,9820,0
|
|
20240926,143200,327791810,9820,9820,9820,9820,0
|
|
20240926,143100,327791810,9820,9820,9820,9820,180
|
|
20240926,143000,326024210,9810,9810,9810,9810,434
|
|
20240926,142900,321766670,9830,9830,9830,9830,8
|
|
20240926,142800,321688030,9830,9830,9830,9830,275
|
|
20240926,142700,318984780,9780,9780,9780,9780,0
|
|
20240926,142600,318984780,9780,9820,9820,9780,4276
|
|
20240926,142500,277093050,9820,9820,9820,9820,58
|
|
20240926,142400,276523490,9820,9820,9820,9820,190
|
|
20240926,142300,274657690,9830,9830,9830,9830,172
|
|
20240926,142200,272966930,9840,9840,9840,9840,0
|
|
20240926,142100,272966930,9840,9840,9840,9840,0
|
|
20240926,142000,272966930,9840,9860,9860,9840,879
|
|
20240926,141900,264316260,9860,9860,9860,9860,93
|
|
20240926,141800,263399280,9860,9860,9860,9860,0
|
|
20240926,141700,263399280,9860,9860,9860,9860,8
|
|
20240926,141600,263320400,9860,9860,9860,9860,0
|
|
20240926,141500,263320400,9860,9860,9860,9860,98
|
|
20240926,141400,262354120,9860,9860,9860,9860,0
|
|
20240926,141300,262354120,9860,9860,9860,9860,0
|
|
20240926,141200,262354120,9860,9860,9860,9860,0
|
|
20240926,141100,262354120,9860,9860,9860,9860,100
|
|
20240926,141000,261368120,9860,9860,9860,9860,152
|
|
20240926,140900,259869400,9840,9840,9840,9840,1100
|
|
20240926,140800,249045400,9850,9850,9850,9850,97
|
|
20240926,140700,248089950,9840,9840,9840,9840,0
|
|
20240926,140600,248089950,9840,9840,9840,9840,0
|
|
20240926,140500,248089950,9840,9840,9840,9840,0
|
|
20240926,140400,248089950,9840,9840,9840,9840,0
|
|
20240926,140300,248089950,9840,9840,9840,9840,3
|
|
20240926,140200,248060430,9840,9840,9840,9840,0
|
|
20240926,140100,248060430,9840,9840,9840,9840,0
|
|
20240926,140000,248060430,9840,9840,9840,9840,58
|
|
20240926,135900,247489710,9830,9830,9830,9830,0
|
|
20240926,135800,247489710,9830,9830,9830,9830,3
|
|
20240926,135700,247460220,9830,9830,9830,9830,8
|
|
20240926,135600,247381580,9830,9830,9830,9830,97
|
|
20240926,135500,246428070,9820,9820,9820,9820,0
|
|
20240926,135400,246428070,9820,9820,9820,9820,0
|
|
20240926,135300,246428070,9820,9820,9820,9820,0
|
|
20240926,135200,246428070,9820,9820,9820,9820,0
|
|
20240926,135100,246428070,9820,9820,9820,9820,0
|
|
20240926,135000,246428070,9820,9820,9820,9820,0
|
|
20240926,134900,246428070,9820,9820,9820,9820,0
|
|
20240926,134800,246428070,9820,9820,9820,9820,0
|
|
20240926,134700,246428070,9820,9820,9820,9820,26
|
|
20240926,134600,246172750,9820,9820,9820,9820,34
|
|
20240926,134500,245838870,9810,9810,9810,9810,0
|
|
20240926,134400,245838870,9810,9810,9810,9810,79
|
|
20240926,134300,245063880,9810,9810,9810,9810,230
|
|
20240926,134200,242807580,9810,9810,9810,9810,0
|
|
20240926,134100,242807580,9810,9810,9810,9810,0
|
|
20240926,134000,242807580,9810,9810,9810,9810,0
|
|
20240926,133900,242807580,9810,9810,9810,9810,0
|
|
20240926,133800,242807580,9810,9810,9810,9810,0
|
|
20240926,133700,242807580,9810,9810,9810,9810,0
|
|
20240926,133600,242807580,9810,9810,9810,9810,0
|
|
20240926,133500,242807580,9810,9810,9810,9810,264
|
|
20240926,133400,240217740,9830,9830,9830,9830,3408
|
|
20240926,133300,206717100,9830,9830,9830,9830,8
|
|
20240926,133200,206638460,9820,9820,9820,9820,2
|
|
20240926,133100,206618820,9820,9820,9820,9820,88
|
|
20240926,133000,205754660,9830,9830,9830,9830,0
|
|
20240926,132900,205754660,9830,9830,9830,9830,0
|
|
20240926,132800,205754660,9830,9830,9830,9830,0
|
|
20240926,132700,205754660,9830,9830,9830,9830,418
|
|
20240926,132600,201645720,9850,9850,9850,9850,3
|
|
20240926,132500,201616170,9830,9830,9830,9830,1
|
|
20240926,132400,201606340,9830,9830,9830,9830,0
|
|
20240926,132300,201606340,9830,9830,9830,9830,0
|
|
20240926,132200,201606340,9830,9830,9830,9830,0
|
|
20240926,132100,201606340,9830,9830,9830,9830,0
|
|
20240926,132000,201606340,9830,9830,9830,9830,82
|
|
20240926,131900,200800280,9830,9830,9830,9830,0
|
|
20240926,131800,200800280,9830,9830,9830,9830,0
|
|
20240926,131700,200800280,9830,9830,9830,9830,0
|
|
20240926,131600,200800280,9830,9830,9830,9830,1
|
|
20240926,131500,200790450,9830,9830,9830,9830,0
|
|
20240926,131400,200790450,9830,9830,9830,9830,0
|
|
20240926,131300,200790450,9830,9830,9830,9830,2
|
|
20240926,131200,200770790,9820,9820,9820,9820,0
|
|
20240926,131100,200770790,9820,9820,9820,9820,0
|
|
20240926,131000,200770790,9820,9820,9820,9820,0
|
|
20240926,130900,200770790,9820,9820,9820,9820,0
|
|
20240926,130800,200770790,9820,9820,9820,9820,0
|
|
20240926,130700,200770790,9820,9820,9820,9820,0
|
|
20240926,130600,200770790,9820,9820,9820,9820,0
|
|
20240926,130500,200770790,9820,9820,9820,9820,70
|
|
20240926,130400,200083390,9840,9840,9840,9840,0
|
|
20240926,130300,200083390,9840,9840,9840,9840,0
|
|
20240926,130200,200083390,9840,9840,9840,9840,0
|
|
20240926,130100,200083390,9840,9840,9840,9840,0
|
|
20240926,130000,200083390,9840,9840,9840,9840,0
|
|
20240926,125900,200083390,9840,9840,9840,9840,0
|
|
20240926,125800,200083390,9840,9840,9840,9840,0
|
|
20240926,125700,200083390,9840,9840,9840,9840,0
|
|
20240926,125600,200083390,9840,9840,9840,9840,0
|
|
20240926,125500,200083390,9840,9840,9840,9840,0
|
|
20240926,125400,200083390,9840,9840,9840,9840,55
|
|
20240926,125300,199542190,9840,9840,9840,9840,0
|
|
20240926,125200,199542190,9840,9840,9840,9840,0
|
|
20240926,125100,199542190,9840,9840,9840,9840,0
|
|
20240926,125000,199542190,9840,9840,9840,9840,0
|
|
20240926,124900,199542190,9840,9840,9840,9840,0
|
|
20240926,124800,199542190,9840,9840,9840,9840,0
|
|
20240926,124700,199542190,9840,9840,9840,9840,0
|
|
20240926,124600,199542190,9840,9840,9840,9840,0
|
|
20240926,124500,199542190,9840,9840,9840,9840,0
|
|
20240926,124400,199542190,9840,9840,9840,9840,43
|
|
20240926,124300,199119070,9850,9850,9850,9850,0
|
|
20240926,124200,199119070,9850,9850,9850,9850,0
|
|
20240926,124100,199119070,9850,9850,9850,9850,20
|
|
20240926,124000,198922070,9840,9840,9840,9840,0
|
|
20240926,123900,198922070,9840,9840,9840,9840,0
|
|
20240926,123800,198922070,9840,9840,9840,9840,0
|
|
20240926,123700,198922070,9840,9840,9840,9840,0
|
|
20240926,123600,198922070,9840,9840,9840,9840,10
|
|
20240926,123500,198823670,9840,9840,9840,9840,50
|
|
20240926,123400,198331670,9840,9840,9840,9840,36
|
|
20240926,123300,197977430,9840,9840,9840,9840,0
|
|
20240926,123200,197977430,9840,9840,9840,9840,158
|
|
20240926,123100,196422710,9840,9840,9840,9840,0
|
|
20240926,123000,196422710,9840,9840,9840,9840,0
|
|
20240926,122900,196422710,9840,9830,9840,9830,138
|
|
20240926,122800,195066040,9830,9830,9830,9830,0
|
|
20240926,122700,195066040,9830,9830,9830,9830,0
|
|
20240926,122600,195066040,9830,9830,9830,9830,0
|
|
20240926,122500,195066040,9830,9830,9830,9830,0
|
|
20240926,122400,195066040,9830,9830,9830,9830,0
|
|
20240926,122300,195066040,9830,9830,9830,9830,3
|
|
20240926,122200,195036550,9830,9830,9830,9830,0
|
|
20240926,122100,195036550,9830,9830,9830,9830,2
|
|
20240926,122000,195016890,9840,9840,9840,9840,0
|
|
20240926,121900,195016890,9840,9840,9840,9840,2
|
|
20240926,121800,194997210,9840,9840,9840,9840,0
|
|
20240926,121700,194997210,9840,9840,9840,9840,28
|
|
20240926,121600,194721690,9830,9830,9830,9830,23
|
|
20240926,121500,194495600,9820,9820,9820,9820,425
|
|
20240926,121400,190322100,9800,9800,9800,9800,0
|
|
20240926,121300,190322100,9800,9800,9800,9800,98
|
|
20240926,121200,189361700,9800,9800,9800,9800,0
|
|
20240926,121100,189361700,9800,9800,9800,9800,0
|
|
20240926,121000,189361700,9800,9800,9800,9800,0
|
|
20240926,120900,189361700,9800,9800,9800,9800,0
|
|
20240926,120800,189361700,9800,9800,9800,9800,10
|
|
20240926,120700,189263700,9800,9800,9800,9800,5
|
|
20240926,120600,189214700,9800,9800,9800,9800,94
|
|
20240926,120500,188293500,9800,9800,9800,9800,0
|
|
20240926,120400,188293500,9800,9800,9800,9800,60
|
|
20240926,120300,187705500,9820,9820,9820,9820,0
|
|
20240926,120200,187705500,9820,9820,9820,9820,10
|
|
20240926,120100,187607300,9810,9810,9810,9810,0
|
|
20240926,120000,187607300,9810,9810,9810,9810,0
|
|
20240926,115900,187607300,9810,9810,9810,9810,0
|
|
20240926,115800,187607300,9810,9810,9810,9810,0
|
|
20240926,115700,187607300,9810,9810,9810,9810,154
|
|
20240926,115600,186096560,9800,9800,9800,9800,0
|
|
20240926,115500,186096560,9800,9800,9800,9800,0
|
|
20240926,115400,186096560,9800,9800,9800,9800,0
|
|
20240926,115300,186096560,9800,9800,9800,9800,9
|
|
20240926,115200,186008360,9800,9810,9810,9800,9
|
|
20240926,115100,185920120,9810,9800,9810,9800,136
|
|
20240926,115000,184586360,9800,9810,9810,9800,5
|
|
20240926,114900,184537350,9800,9800,9800,9800,0
|
|
20240926,114800,184537350,9800,9800,9800,9800,0
|
|
20240926,114700,184537350,9800,9800,9800,9800,0
|
|
20240926,114600,184537350,9800,9800,9800,9800,0
|
|
20240926,114500,184537350,9800,9800,9800,9800,0
|
|
20240926,114400,184537350,9800,9800,9800,9800,0
|
|
20240926,114300,184537350,9800,9800,9800,9800,0
|
|
20240926,114200,184537350,9800,9800,9800,9800,0
|
|
20240926,114100,184537350,9800,9800,9800,9800,0
|
|
20240926,114000,184537350,9800,9800,9800,9800,0
|
|
20240926,113900,184537350,9800,9800,9800,9800,70
|
|
20240926,113800,183851350,9810,9810,9810,9810,0
|
|
20240926,113700,183851350,9810,9810,9810,9810,10
|
|
20240926,113600,183753250,9810,9810,9810,9810,0
|
|
20240926,113500,183753250,9810,9810,9810,9810,0
|
|
20240926,113400,183753250,9810,9810,9810,9810,1
|
|
20240926,113300,183743440,9800,9800,9800,9800,0
|
|
20240926,113200,183743440,9800,9800,9800,9800,0
|
|
20240926,113100,183743440,9800,9810,9810,9800,95
|
|
20240926,113000,182812360,9810,9810,9810,9810,0
|
|
20240926,112900,182812360,9810,9810,9810,9810,92
|
|
20240926,112800,181909840,9800,9800,9800,9800,0
|
|
20240926,112700,181909840,9800,9800,9800,9800,0
|
|
20240926,112600,181909840,9800,9800,9800,9800,1
|
|
20240926,112500,181900040,9810,9810,9810,9810,0
|
|
20240926,112400,181900040,9810,9810,9810,9810,0
|
|
20240926,112300,181900040,9810,9810,9810,9810,100
|
|
20240926,112200,180919040,9810,9810,9810,9810,0
|
|
20240926,112100,180919040,9810,9810,9810,9810,0
|
|
20240926,112000,180919040,9810,9810,9810,9810,0
|
|
20240926,111900,180919040,9810,9810,9810,9810,0
|
|
20240926,111800,180919040,9810,9810,9810,9810,0
|
|
20240926,111700,180919040,9810,9810,9810,9810,308
|
|
20240926,111600,177897560,9800,9800,9800,9800,0
|
|
20240926,111500,177897560,9800,9800,9800,9800,0
|
|
20240926,111400,177897560,9800,9800,9800,9800,76
|
|
20240926,111300,177152760,9800,9800,9800,9800,65
|
|
20240926,111200,176515760,9800,9800,9800,9800,0
|
|
20240926,111100,176515760,9800,9800,9800,9800,0
|
|
20240926,111000,176515760,9800,9800,9800,9800,0
|
|
20240926,110900,176515760,9800,9800,9800,9800,0
|
|
20240926,110800,176515760,9800,9800,9800,9800,71
|
|
20240926,110700,175819960,9800,9800,9800,9800,0
|
|
20240926,110600,175819960,9800,9800,9800,9800,92
|
|
20240926,110500,174918360,9800,9800,9800,9800,0
|
|
20240926,110400,174918360,9800,9800,9800,9800,0
|
|
20240926,110300,174918360,9800,9800,9800,9800,0
|
|
20240926,110200,174918360,9800,9800,9800,9800,0
|
|
20240926,110100,174918360,9800,9800,9800,9800,0
|
|
20240926,110000,174918360,9800,9800,9800,9800,0
|
|
20240926,105900,174918360,9800,9800,9800,9800,0
|
|
20240926,105800,174918360,9800,9800,9800,9800,0
|
|
20240926,105700,174918360,9800,9800,9800,9800,125
|
|
20240926,105600,173693360,9800,9800,9800,9800,23
|
|
20240926,105500,173467960,9800,9800,9800,9800,63
|
|
20240926,105400,172850560,9800,9800,9800,9800,0
|
|
20240926,105300,172850560,9800,9800,9800,9800,32
|
|
20240926,105200,172536960,9800,9800,9800,9800,0
|
|
20240926,105100,172536960,9800,9800,9800,9800,0
|
|
20240926,105000,172536960,9800,9800,9800,9800,0
|
|
20240926,104900,172536960,9800,9800,9800,9800,0
|
|
20240926,104800,172536960,9800,9790,9800,9790,38
|
|
20240926,104700,172164890,9800,9800,9800,9800,0
|
|
20240926,104600,172164890,9800,9800,9800,9800,0
|
|
20240926,104500,172164890,9800,9800,9800,9800,0
|
|
20240926,104400,172164890,9800,9810,9810,9800,374
|
|
20240926,104300,168497350,9820,9820,9820,9820,10
|
|
20240926,104200,168399150,9830,9820,9830,9820,3
|
|
20240926,104100,168369680,9820,9820,9820,9820,4
|
|
20240926,104000,168330400,9800,9830,9830,9800,579
|
|
20240926,103900,162639700,9830,9840,9840,9830,63
|
|
20240926,103800,162020310,9840,9860,9860,9840,4
|
|
20240926,103700,161980930,9860,9850,9870,9850,1101
|
|
20240926,103600,151123040,9840,9840,9840,9840,0
|
|
20240926,103500,151123040,9840,9840,9840,9840,0
|
|
20240926,103400,151123040,9840,9840,9840,9840,109
|
|
20240926,103300,150050480,9840,9840,9840,9840,0
|
|
20240926,103200,150050480,9840,9840,9840,9840,0
|
|
20240926,103100,150050480,9840,9840,9840,9840,0
|
|
20240926,103000,150050480,9840,9840,9840,9840,321
|
|
20240926,102900,146891840,9850,9850,9850,9850,1
|
|
20240926,102800,146881990,9850,9850,9850,9850,0
|
|
20240926,102700,146881990,9850,9850,9850,9850,0
|
|
20240926,102600,146881990,9850,9850,9850,9850,0
|
|
20240926,102500,146881990,9850,9850,9850,9850,0
|
|
20240926,102400,146881990,9850,9850,9850,9850,0
|
|
20240926,102300,146881990,9850,9850,9850,9850,131
|
|
20240926,102200,145591640,9860,9860,9860,9860,0
|
|
20240926,102100,145591640,9860,9860,9860,9860,0
|
|
20240926,102000,145591640,9860,9860,9860,9860,0
|
|
20240926,101900,145591640,9860,9860,9860,9860,0
|
|
20240926,101800,145591640,9860,9860,9860,9860,0
|
|
20240926,101700,145591640,9860,9860,9860,9860,0
|
|
20240926,101600,145591640,9860,9850,9860,9850,380
|
|
20240926,101500,141846640,9840,9840,9840,9840,0
|
|
20240926,101400,141846640,9840,9840,9840,9840,0
|
|
20240926,101300,141846640,9840,9840,9840,9840,0
|
|
20240926,101200,141846640,9840,9840,9840,9840,50
|
|
20240926,101100,141354640,9850,9850,9850,9850,0
|
|
20240926,101000,141354640,9850,9850,9850,9850,1
|
|
20240926,100900,141344790,9860,9840,9860,9840,1101
|
|
20240926,100800,130498800,9840,9840,9840,9840,0
|
|
20240926,100700,130498800,9840,9840,9840,9840,95
|
|
20240926,100600,129564000,9850,9850,9850,9850,1
|
|
20240926,100500,129554150,9850,9850,9850,9850,0
|
|
20240926,100400,129554150,9850,9850,9850,9850,1
|
|
20240926,100300,129544300,9850,9850,9850,9850,1
|
|
20240926,100200,129534450,9850,9850,9850,9850,123
|
|
20240926,100100,128322900,9840,9840,9840,9840,0
|
|
20240926,100000,128322900,9840,9840,9840,9840,0
|
|
20240926,095900,128322900,9840,9840,9840,9840,4
|
|
20240926,095800,128283540,9840,9840,9840,9840,4
|
|
20240926,095700,128244180,9840,9850,9850,9840,130
|
|
20240926,095600,126963980,9840,9840,9840,9840,0
|
|
20240926,095500,126963980,9840,9840,9840,9840,81
|
|
20240926,095400,126166940,9840,9840,9840,9840,0
|
|
20240926,095300,126166940,9840,9840,9840,9840,0
|
|
20240926,095200,126166940,9840,9840,9840,9840,0
|
|
20240926,095100,126166940,9840,9820,9840,9810,2113
|
|
20240926,095000,105408920,9820,9810,9820,9810,1693
|
|
20240926,094900,88783960,9810,9810,9810,9810,0
|
|
20240926,094800,88783960,9810,9810,9810,9810,0
|
|
20240926,094700,88783960,9810,9810,9810,9810,0
|
|
20240926,094600,88783960,9810,9810,9810,9810,0
|
|
20240926,094500,88783960,9810,9800,9810,9800,31
|
|
20240926,094400,88479860,9790,9790,9790,9790,0
|
|
20240926,094300,88479860,9790,9790,9790,9790,18
|
|
20240926,094200,88303640,9790,9800,9800,9790,90
|
|
20240926,094100,87421780,9820,9820,9820,9820,1
|
|
20240926,094000,87411960,9830,9810,9830,9810,28
|
|
20240926,093900,87137190,9810,9810,9810,9810,0
|
|
20240926,093800,87137190,9810,9810,9830,9810,912
|
|
20240926,093700,78180920,9820,9800,9820,9800,243
|
|
20240926,093600,75795880,9800,9780,9800,9780,337
|
|
20240926,093500,72497490,9770,9770,9770,9770,0
|
|
20240926,093400,72497490,9770,9770,9770,9770,648
|
|
20240926,093300,66166530,9800,9800,9800,9800,0
|
|
20240926,093200,66166530,9800,9800,9800,9800,0
|
|
20240926,093100,66166530,9800,9800,9800,9800,2761
|
|
20240926,093000,39108730,9800,9800,9800,9800,8
|
|
20240926,092900,39030330,9790,9790,9790,9790,0
|
|
20240926,092800,39030330,9790,9790,9790,9790,409
|
|
20240926,092700,35026220,9750,9780,9780,9750,2392
|
|
20240926,092600,11672480,9780,9790,9790,9780,40
|
|
20240926,092500,11281090,9810,9810,9810,9810,0
|
|
20240926,092400,11281090,9810,9810,9810,9810,0
|
|
20240926,092300,11281090,9810,9820,9820,9810,56
|
|
20240926,092200,10731690,9830,9810,9830,9810,155
|
|
20240926,092100,9209680,9790,9790,9790,9790,0
|
|
20240926,092000,9209680,9790,9790,9790,9790,60
|
|
20240926,091900,8622280,9790,9790,9790,9790,1
|
|
20240926,091800,8612490,9790,9800,9800,9790,89
|
|
20240926,091700,7740980,9790,9790,9790,9790,0
|
|
20240926,091600,7740980,9790,9790,9790,9790,46
|
|
20240926,091500,7290640,9790,9790,9790,9790,0
|
|
20240926,091400,7290640,9790,9790,9790,9790,0
|
|
20240926,091300,7290640,9790,9780,9800,9780,12
|
|
20240926,091200,7173090,9800,9800,9800,9800,30
|
|
20240926,091100,6879090,9810,9810,9810,9810,1
|
|
20240926,091000,6869280,9810,9810,9810,9810,3
|
|
20240926,090900,6839850,9740,9740,9740,9740,0
|
|
20240926,090800,6839850,9740,9740,9740,9740,0
|
|
20240926,090700,6839850,9740,9740,9740,9740,0
|
|
20240926,090600,6839850,9740,9780,9780,9740,610
|
|
20240926,090500,895440,9840,9840,9840,9840,0
|
|
20240926,090400,895440,9840,9840,9840,9840,0
|
|
20240926,090300,895440,9840,9840,9840,9840,0
|
|
20240926,090200,895440,9840,9840,9840,9840,0
|
|
20240926,090100,895440,9840,9840,9840,9840,0
|
|
20240926,090000,895440,9840,9840,9840,9840,91
|