598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185500,505049350,7040,7040,7040,7040,11428
|
|
20240926,185400,505049350,7040,7040,7040,7040,0
|
|
20240926,185300,505049350,7040,7040,7040,7040,0
|
|
20240926,185200,505049350,7040,7040,7040,7040,0
|
|
20240926,185100,505049350,7040,7040,7040,7040,0
|
|
20240926,185000,505049350,7040,7040,7040,7040,0
|
|
20240926,184900,505049350,7040,7040,7040,7040,0
|
|
20240926,184800,505049350,7040,7040,7040,7040,0
|
|
20240926,184700,505049350,7040,7040,7040,7040,0
|
|
20240926,184600,505049350,7040,7040,7040,7040,0
|
|
20240926,184500,505049350,7040,7040,7040,7040,0
|
|
20240926,184400,505049350,7040,7040,7040,7040,0
|
|
20240926,184300,505049350,7040,7040,7040,7040,0
|
|
20240926,184200,505049350,7040,7040,7040,7040,0
|
|
20240926,184100,505049350,7040,7040,7040,7040,0
|
|
20240926,184000,505049350,7040,7040,7040,7040,0
|
|
20240926,183900,505049350,7040,7040,7040,7040,0
|
|
20240926,183800,505049350,7040,7040,7040,7040,0
|
|
20240926,183700,505049350,7040,7040,7040,7040,0
|
|
20240926,183600,505049350,7040,7040,7040,7040,0
|
|
20240926,183500,505049350,7040,7040,7040,7040,0
|
|
20240926,183400,505049350,7040,7040,7040,7040,0
|
|
20240926,183300,505049350,7040,7040,7040,7040,0
|
|
20240926,183200,505049350,7040,7040,7040,7040,0
|
|
20240926,183100,505049350,7040,7040,7040,7040,0
|
|
20240926,183000,505049350,7040,7040,7040,7040,0
|
|
20240926,182900,505049350,7040,7040,7040,7040,0
|
|
20240926,182800,505049350,7040,7040,7040,7040,0
|
|
20240926,182700,505049350,7040,7040,7040,7040,0
|
|
20240926,182600,505049350,7040,7040,7040,7040,0
|
|
20240926,182500,505049350,7040,7040,7040,7040,11428
|
|
20240926,182400,505049350,7040,7040,7040,7040,0
|
|
20240926,182300,505049350,7040,7040,7040,7040,0
|
|
20240926,182200,505049350,7040,7040,7040,7040,0
|
|
20240926,182100,505049350,7040,7040,7040,7040,0
|
|
20240926,182000,505049350,7040,7040,7040,7040,0
|
|
20240926,181900,505049350,7040,7040,7040,7040,0
|
|
20240926,181800,505049350,7040,7040,7040,7040,0
|
|
20240926,181700,505049350,7040,7040,7040,7040,0
|
|
20240926,181600,505049350,7040,7040,7040,7040,0
|
|
20240926,181500,505049350,7040,7040,7040,7040,0
|
|
20240926,181400,505049350,7040,7040,7040,7040,0
|
|
20240926,181300,505049350,7040,7040,7040,7040,0
|
|
20240926,181200,505049350,7040,7040,7040,7040,0
|
|
20240926,181100,505049350,7040,7040,7040,7040,0
|
|
20240926,181000,505049350,7040,7040,7040,7040,0
|
|
20240926,180900,505049350,7040,7040,7040,7040,0
|
|
20240926,180800,505049350,7040,7040,7040,7040,0
|
|
20240926,180700,505049350,7040,7040,7040,7040,0
|
|
20240926,180600,505049350,7040,7040,7040,7040,0
|
|
20240926,180500,505049350,7040,7040,7040,7040,0
|
|
20240926,180400,505049350,7040,7040,7040,7040,0
|
|
20240926,180300,505049350,7040,7040,7040,7040,0
|
|
20240926,180200,505049350,7040,7040,7040,7040,0
|
|
20240926,180100,505049350,7040,7040,7040,7040,0
|
|
20240926,180000,505049350,7040,7040,7040,7040,0
|
|
20240926,175900,505049350,7040,7040,7040,7040,0
|
|
20240926,175800,505049350,7040,7040,7040,7040,0
|
|
20240926,175700,505049350,7040,7040,7040,7040,0
|
|
20240926,175600,505049350,7040,7040,7040,7040,0
|
|
20240926,175500,505049350,7040,7040,7040,7040,11428
|
|
20240926,175400,505049350,7040,7040,7040,7040,0
|
|
20240926,175300,505049350,7040,7040,7040,7040,0
|
|
20240926,175200,505049350,7040,7040,7040,7040,0
|
|
20240926,175100,505049350,7040,7040,7040,7040,0
|
|
20240926,175000,505049350,7040,7040,7040,7040,0
|
|
20240926,174900,505049350,7040,7040,7040,7040,0
|
|
20240926,174800,505049350,7040,7040,7040,7040,0
|
|
20240926,174700,505049350,7040,7040,7040,7040,0
|
|
20240926,174600,505049350,7040,7040,7040,7040,0
|
|
20240926,174500,505049350,7040,7040,7040,7040,0
|
|
20240926,174400,505049350,7040,7040,7040,7040,0
|
|
20240926,174300,505049350,7040,7040,7040,7040,0
|
|
20240926,174200,505049350,7040,7040,7040,7040,0
|
|
20240926,174100,505049350,7040,7040,7040,7040,0
|
|
20240926,174000,505049350,7040,7040,7040,7040,0
|
|
20240926,173900,505049350,7040,7040,7040,7040,0
|
|
20240926,173800,505049350,7040,7040,7040,7040,0
|
|
20240926,173700,505049350,7040,7040,7040,7040,0
|
|
20240926,173600,505049350,7040,7040,7040,7040,0
|
|
20240926,173500,505049350,7040,7040,7040,7040,0
|
|
20240926,173400,505049350,7040,7040,7040,7040,0
|
|
20240926,173300,505049350,7040,7040,7040,7040,0
|
|
20240926,173200,505049350,7040,7040,7040,7040,0
|
|
20240926,173100,505049350,7040,7040,7040,7040,0
|
|
20240926,173000,505049350,7040,7040,7040,7040,0
|
|
20240926,172900,505049350,7040,7040,7040,7040,0
|
|
20240926,172800,505049350,7040,7040,7040,7040,0
|
|
20240926,172700,505049350,7040,7040,7040,7040,0
|
|
20240926,172600,505049350,7040,7040,7040,7040,0
|
|
20240926,172500,505049350,7040,7040,7040,7040,11428
|
|
20240926,172400,505049350,7040,7040,7040,7040,0
|
|
20240926,172300,505049350,7040,7040,7040,7040,0
|
|
20240926,172200,505049350,7040,7040,7040,7040,0
|
|
20240926,172100,505049350,7040,7040,7040,7040,0
|
|
20240926,172000,505049350,7040,7040,7040,7040,0
|
|
20240926,171900,505049350,7040,7040,7040,7040,0
|
|
20240926,171800,505049350,7040,7040,7040,7040,0
|
|
20240926,171700,505049350,7040,7040,7040,7040,0
|
|
20240926,171600,505049350,7040,7040,7040,7040,0
|
|
20240926,171500,505049350,7040,7040,7040,7040,0
|
|
20240926,171400,505049350,7040,7040,7040,7040,0
|
|
20240926,171300,505049350,7040,7040,7040,7040,0
|
|
20240926,171200,505049350,7040,7040,7040,7040,0
|
|
20240926,171100,505049350,7040,7040,7040,7040,0
|
|
20240926,171000,505049350,7040,7040,7040,7040,0
|
|
20240926,170900,505049350,7040,7040,7040,7040,0
|
|
20240926,170800,505049350,7040,7040,7040,7040,0
|
|
20240926,170700,505049350,7040,7040,7040,7040,0
|
|
20240926,170600,505049350,7040,7040,7040,7040,0
|
|
20240926,170500,505049350,7040,7040,7040,7040,0
|
|
20240926,170400,505049350,7040,7040,7040,7040,0
|
|
20240926,170300,505049350,7040,7040,7040,7040,0
|
|
20240926,170200,505049350,7040,7040,7040,7040,0
|
|
20240926,170100,505049350,7040,7040,7040,7040,0
|
|
20240926,170000,505049350,7040,7040,7040,7040,0
|
|
20240926,165900,505049350,7040,7040,7040,7040,0
|
|
20240926,165800,505049350,7040,7040,7040,7040,0
|
|
20240926,165700,505049350,7040,7040,7040,7040,0
|
|
20240926,165600,505049350,7040,7040,7040,7040,0
|
|
20240926,165500,505049350,7040,7040,7040,7040,11428
|
|
20240926,165400,505049350,7040,7040,7040,7040,0
|
|
20240926,165300,505049350,7040,7040,7040,7040,0
|
|
20240926,165200,505049350,7040,7040,7040,7040,0
|
|
20240926,165100,505049350,7040,7040,7040,7040,0
|
|
20240926,165000,505049350,7040,7040,7040,7040,0
|
|
20240926,164900,505049350,7040,7040,7040,7040,0
|
|
20240926,164800,505049350,7040,7040,7040,7040,0
|
|
20240926,164700,505049350,7040,7040,7040,7040,0
|
|
20240926,164600,505049350,7040,7040,7040,7040,0
|
|
20240926,164500,505049350,7040,7040,7040,7040,0
|
|
20240926,164400,505049350,7040,7040,7040,7040,0
|
|
20240926,164300,505049350,7040,7040,7040,7040,0
|
|
20240926,164200,505049350,7040,7040,7040,7040,0
|
|
20240926,164100,505049350,7040,7040,7040,7040,0
|
|
20240926,164000,505049350,7040,7040,7040,7040,0
|
|
20240926,163900,505049350,7040,7040,7040,7040,0
|
|
20240926,163800,505049350,7040,7040,7040,7040,0
|
|
20240926,163700,505049350,7040,7040,7040,7040,0
|
|
20240926,163600,505049350,7040,7040,7040,7040,0
|
|
20240926,163500,505049350,7040,7040,7040,7040,0
|
|
20240926,163400,505049350,7040,7040,7040,7040,0
|
|
20240926,163300,505049350,7040,7040,7040,7040,0
|
|
20240926,163200,505049350,7040,7040,7040,7040,0
|
|
20240926,163100,505049350,7040,7040,7040,7040,0
|
|
20240926,163000,505049350,7040,7040,7040,7040,0
|
|
20240926,162900,505049350,7040,7040,7040,7040,0
|
|
20240926,162800,505049350,7040,7040,7040,7040,0
|
|
20240926,162700,505049350,7040,7040,7040,7040,0
|
|
20240926,162600,505049350,7040,7040,7040,7040,0
|
|
20240926,162500,505049350,7040,7040,7040,7040,11428
|
|
20240926,162400,505049350,7040,7040,7040,7040,0
|
|
20240926,162300,505049350,7040,7040,7040,7040,0
|
|
20240926,162200,505049350,7040,7040,7040,7040,0
|
|
20240926,162100,505049350,7040,7040,7040,7040,0
|
|
20240926,162000,505049350,7040,7040,7040,7040,0
|
|
20240926,161900,505049350,7040,7040,7040,7040,0
|
|
20240926,161800,505049350,7040,7040,7040,7040,0
|
|
20240926,161700,505049350,7040,7040,7040,7040,0
|
|
20240926,161600,505049350,7040,7040,7040,7040,0
|
|
20240926,161500,505049350,7040,7040,7040,7040,0
|
|
20240926,161400,505049350,7040,7040,7040,7040,0
|
|
20240926,161300,505049350,7040,7040,7040,7040,0
|
|
20240926,161200,505049350,7040,7040,7040,7040,0
|
|
20240926,161100,505049350,7040,7040,7040,7040,0
|
|
20240926,161000,505049350,7040,7040,7040,7040,0
|
|
20240926,160900,505049350,7040,7040,7040,7040,0
|
|
20240926,160800,505049350,7040,7040,7040,7040,0
|
|
20240926,160700,505049350,7040,7040,7040,7040,0
|
|
20240926,160600,505049350,7040,7040,7040,7040,0
|
|
20240926,160500,505049350,7040,7040,7040,7040,0
|
|
20240926,160400,505049350,7040,7040,7040,7040,0
|
|
20240926,160300,505049350,7040,7040,7040,7040,0
|
|
20240926,160200,505049350,7040,7040,7040,7040,0
|
|
20240926,160100,505049350,7040,7040,7040,7040,0
|
|
20240926,160000,505049350,7040,7040,7040,7040,0
|
|
20240926,155900,505049350,7040,7040,7040,7040,0
|
|
20240926,155800,505049350,7040,7040,7040,7040,0
|
|
20240926,155700,505049350,7040,7040,7040,7040,0
|
|
20240926,155600,505049350,7040,7040,7040,7040,0
|
|
20240926,155500,505049350,7040,7040,7040,7040,11428
|
|
20240926,155400,505049350,7040,7040,7040,7040,0
|
|
20240926,155300,505049350,7040,7040,7040,7040,0
|
|
20240926,155200,505049350,7040,7040,7040,7040,0
|
|
20240926,155100,505049350,7040,7040,7040,7040,0
|
|
20240926,155000,505049350,7040,7040,7040,7040,0
|
|
20240926,154900,505049350,7040,7040,7040,7040,0
|
|
20240926,154800,505049350,7040,7040,7040,7040,0
|
|
20240926,154700,505049350,7040,7040,7040,7040,0
|
|
20240926,154600,505049350,7040,7040,7040,7040,0
|
|
20240926,154500,505049350,7040,7040,7040,7040,0
|
|
20240926,154400,505049350,7040,7040,7040,7040,0
|
|
20240926,154300,505049350,7040,7040,7040,7040,0
|
|
20240926,154200,505049350,7040,7040,7040,7040,0
|
|
20240926,154100,505049350,7040,7040,7040,7040,0
|
|
20240926,154000,505049350,7040,7040,7040,7040,0
|
|
20240926,153900,505049350,7040,7040,7040,7040,0
|
|
20240926,153800,505049350,7040,7040,7040,7040,0
|
|
20240926,153700,505049350,7040,7040,7040,7040,0
|
|
20240926,153600,505049350,7040,7040,7040,7040,0
|
|
20240926,153500,505049350,7040,7040,7040,7040,0
|
|
20240926,153400,505049350,7040,7040,7040,7040,0
|
|
20240926,153300,505049350,7040,7040,7040,7040,0
|
|
20240926,153200,505049350,7040,7040,7040,7040,0
|
|
20240926,153100,505049350,7040,7040,7040,7040,0
|
|
20240926,153000,505049350,7040,7040,7040,7040,11428
|
|
20240926,152900,424596230,7050,7050,7050,7050,0
|
|
20240926,152800,424596230,7050,7050,7050,7050,0
|
|
20240926,152700,424596230,7050,7050,7050,7050,0
|
|
20240926,152600,424596230,7050,7050,7050,7050,0
|
|
20240926,152500,424596230,7050,7050,7050,7050,0
|
|
20240926,152400,424596230,7050,7050,7050,7050,0
|
|
20240926,152300,424596230,7050,7050,7050,7050,0
|
|
20240926,152200,424596230,7050,7050,7050,7050,0
|
|
20240926,152100,424596230,7050,7050,7050,7050,0
|
|
20240926,152000,424596230,7050,7050,7050,7050,0
|
|
20240926,151900,424596230,7050,7070,7070,7050,1519
|
|
20240926,151800,413887260,7030,7080,7080,7030,21755
|
|
20240926,151700,260895260,7080,7080,7080,7080,207
|
|
20240926,151600,259429700,7100,7080,7100,7080,2
|
|
20240926,151500,259415520,7080,7080,7120,7080,403
|
|
20240926,151400,256548240,7120,7080,7120,7080,2388
|
|
20240926,151300,239581060,7080,7080,7080,7080,2
|
|
20240926,151200,239566900,7080,7080,7080,7080,2
|
|
20240926,151100,239552740,7080,7080,7080,7080,0
|
|
20240926,151000,239552740,7080,7080,7080,7080,2
|
|
20240926,150900,239538580,7080,7080,7080,7080,2
|
|
20240926,150800,239524420,7120,7120,7120,7120,1
|
|
20240926,150700,239517300,7080,7100,7120,7080,8
|
|
20240926,150600,239460520,7100,7100,7120,7100,150
|
|
20240926,150500,238395480,7100,7100,7100,7100,0
|
|
20240926,150400,238395480,7100,7100,7100,7100,2
|
|
20240926,150300,238381280,7100,7100,7100,7100,2
|
|
20240926,150200,238367080,7120,7120,7120,7120,1
|
|
20240926,150100,238359960,7100,7100,7100,7100,2
|
|
20240926,150000,238345760,7100,7100,7100,7100,2
|
|
20240926,145900,238331560,7120,7120,7120,7120,150
|
|
20240926,145800,237263560,7120,7120,7120,7120,0
|
|
20240926,145700,237263560,7120,7120,7120,7120,0
|
|
20240926,145600,237263560,7120,7120,7120,7120,0
|
|
20240926,145500,237263560,7120,7120,7120,7120,1
|
|
20240926,145400,237256440,7110,7110,7110,7110,3
|
|
20240926,145300,237235110,7130,7130,7130,7130,0
|
|
20240926,145200,237235110,7130,7130,7130,7130,0
|
|
20240926,145100,237235110,7130,7120,7130,7120,2
|
|
20240926,145000,237220860,7100,7100,7100,7100,102
|
|
20240926,144900,236496660,7090,7090,7090,7090,0
|
|
20240926,144800,236496660,7090,7090,7090,7090,0
|
|
20240926,144700,236496660,7090,7090,7090,7090,0
|
|
20240926,144600,236496660,7090,7080,7090,7080,985
|
|
20240926,144500,229518130,7080,7080,7080,7080,150
|
|
20240926,144400,228456130,7080,7080,7080,7080,1
|
|
20240926,144300,228449050,7080,7080,7080,7080,0
|
|
20240926,144200,228449050,7080,7080,7080,7080,0
|
|
20240926,144100,228449050,7080,7080,7080,7080,0
|
|
20240926,144000,228449050,7080,7080,7080,7080,0
|
|
20240926,143900,228449050,7080,7080,7080,7080,0
|
|
20240926,143800,228449050,7080,7080,7080,7080,10
|
|
20240926,143700,228378250,7070,7070,7070,7070,0
|
|
20240926,143600,228378250,7070,7070,7070,7070,0
|
|
20240926,143500,228378250,7070,7070,7070,7070,0
|
|
20240926,143400,228378250,7070,7070,7070,7070,0
|
|
20240926,143300,228378250,7070,7070,7070,7070,0
|
|
20240926,143200,228378250,7070,7070,7070,7070,0
|
|
20240926,143100,228378250,7070,7070,7070,7070,0
|
|
20240926,143000,228378250,7070,7070,7070,7070,0
|
|
20240926,142900,228378250,7070,7070,7070,7070,0
|
|
20240926,142800,228378250,7070,7070,7070,7070,30
|
|
20240926,142700,228166150,7080,7080,7080,7080,0
|
|
20240926,142600,228166150,7080,7080,7080,7080,0
|
|
20240926,142500,228166150,7080,7080,7080,7080,0
|
|
20240926,142400,228166150,7080,7080,7080,7080,0
|
|
20240926,142300,228166150,7080,7080,7080,7080,0
|
|
20240926,142200,228166150,7080,7080,7080,7080,0
|
|
20240926,142100,228166150,7080,7080,7080,7080,0
|
|
20240926,142000,228166150,7080,7080,7080,7080,0
|
|
20240926,141900,228166150,7080,7080,7080,7080,0
|
|
20240926,141800,228166150,7080,7080,7080,7080,25
|
|
20240926,141700,227989150,7080,7080,7080,7080,0
|
|
20240926,141600,227989150,7080,7080,7080,7080,0
|
|
20240926,141500,227989150,7080,7080,7080,7080,50
|
|
20240926,141400,227635150,7070,7070,7070,7070,0
|
|
20240926,141300,227635150,7070,7070,7070,7070,0
|
|
20240926,141200,227635150,7070,7070,7070,7070,0
|
|
20240926,141100,227635150,7070,7070,7070,7070,0
|
|
20240926,141000,227635150,7070,7070,7070,7070,0
|
|
20240926,140900,227635150,7070,7070,7070,7070,120
|
|
20240926,140800,226786750,7080,7080,7080,7080,0
|
|
20240926,140700,226786750,7080,7080,7080,7080,424
|
|
20240926,140600,223784830,7090,7090,7090,7090,0
|
|
20240926,140500,223784830,7090,7090,7090,7090,15
|
|
20240926,140400,223678480,7090,7090,7090,7090,0
|
|
20240926,140300,223678480,7090,7090,7090,7090,0
|
|
20240926,140200,223678480,7090,7090,7090,7090,1
|
|
20240926,140100,223671390,7090,7090,7090,7090,0
|
|
20240926,140000,223671390,7090,7090,7090,7090,2
|
|
20240926,135900,223657210,7080,7080,7080,7080,0
|
|
20240926,135800,223657210,7080,7080,7080,7080,0
|
|
20240926,135700,223657210,7080,7080,7080,7080,0
|
|
20240926,135600,223657210,7080,7080,7080,7080,0
|
|
20240926,135500,223657210,7080,7090,7090,7080,150
|
|
20240926,135400,222594710,7090,7090,7090,7090,0
|
|
20240926,135300,222594710,7090,7090,7090,7090,0
|
|
20240926,135200,222594710,7090,7090,7090,7090,0
|
|
20240926,135100,222594710,7090,7090,7090,7090,0
|
|
20240926,135000,222594710,7090,7090,7090,7090,0
|
|
20240926,134900,222594710,7090,7090,7090,7090,0
|
|
20240926,134800,222594710,7090,7090,7090,7090,0
|
|
20240926,134700,222594710,7090,7090,7090,7090,0
|
|
20240926,134600,222594710,7090,7090,7090,7090,0
|
|
20240926,134500,222594710,7090,7090,7090,7090,0
|
|
20240926,134400,222594710,7090,7090,7090,7090,0
|
|
20240926,134300,222594710,7090,7090,7090,7090,0
|
|
20240926,134200,222594710,7090,7090,7090,7090,0
|
|
20240926,134100,222594710,7090,7090,7090,7090,0
|
|
20240926,134000,222594710,7090,7090,7090,7090,0
|
|
20240926,133900,222594710,7090,7090,7090,7090,0
|
|
20240926,133800,222594710,7090,7090,7090,7090,50
|
|
20240926,133700,222240210,7090,7090,7090,7090,0
|
|
20240926,133600,222240210,7090,7090,7090,7090,0
|
|
20240926,133500,222240210,7090,7090,7090,7090,0
|
|
20240926,133400,222240210,7090,7090,7090,7090,0
|
|
20240926,133300,222240210,7090,7090,7090,7090,0
|
|
20240926,133200,222240210,7090,7090,7090,7090,0
|
|
20240926,133100,222240210,7090,7090,7090,7090,0
|
|
20240926,133000,222240210,7090,7090,7090,7090,5
|
|
20240926,132900,222204760,7090,7090,7090,7090,0
|
|
20240926,132800,222204760,7090,7090,7090,7090,0
|
|
20240926,132700,222204760,7090,7090,7090,7090,0
|
|
20240926,132600,222204760,7090,7090,7090,7090,0
|
|
20240926,132500,222204760,7090,7090,7090,7090,0
|
|
20240926,132400,222204760,7090,7090,7090,7090,0
|
|
20240926,132300,222204760,7090,7090,7090,7090,0
|
|
20240926,132200,222204760,7090,7090,7090,7090,1
|
|
20240926,132100,222197670,7080,7080,7080,7080,0
|
|
20240926,132000,222197670,7080,7080,7080,7080,0
|
|
20240926,131900,222197670,7080,7080,7080,7080,0
|
|
20240926,131800,222197670,7080,7080,7080,7080,0
|
|
20240926,131700,222197670,7080,7080,7080,7080,5
|
|
20240926,131600,222162270,7080,7080,7080,7080,0
|
|
20240926,131500,222162270,7080,7080,7080,7080,0
|
|
20240926,131400,222162270,7080,7080,7080,7080,0
|
|
20240926,131300,222162270,7080,7080,7080,7080,0
|
|
20240926,131200,222162270,7080,7080,7080,7080,54
|
|
20240926,131100,221779950,7090,7090,7090,7090,1
|
|
20240926,131000,221772860,7090,7090,7090,7090,0
|
|
20240926,130900,221772860,7090,7090,7090,7090,0
|
|
20240926,130800,221772860,7090,7090,7090,7090,0
|
|
20240926,130700,221772860,7090,7090,7090,7090,1
|
|
20240926,130600,221765770,7090,7090,7090,7090,0
|
|
20240926,130500,221765770,7090,7090,7090,7090,0
|
|
20240926,130400,221765770,7090,7090,7090,7090,3
|
|
20240926,130300,221744500,7090,7090,7090,7090,0
|
|
20240926,130200,221744500,7090,7090,7090,7090,0
|
|
20240926,130100,221744500,7090,7090,7090,7090,0
|
|
20240926,130000,221744500,7090,7090,7090,7090,0
|
|
20240926,125900,221744500,7090,7090,7090,7090,0
|
|
20240926,125800,221744500,7090,7090,7090,7090,0
|
|
20240926,125700,221744500,7090,7090,7090,7090,60
|
|
20240926,125600,221319100,7090,7090,7090,7090,50
|
|
20240926,125500,220964600,7090,7090,7090,7090,0
|
|
20240926,125400,220964600,7090,7090,7090,7090,0
|
|
20240926,125300,220964600,7090,7090,7090,7090,80
|
|
20240926,125200,220397400,7090,7090,7090,7090,0
|
|
20240926,125100,220397400,7090,7090,7090,7090,0
|
|
20240926,125000,220397400,7090,7090,7090,7090,1
|
|
20240926,124900,220390310,7080,7080,7080,7080,6
|
|
20240926,124800,220347830,7080,7080,7080,7080,18
|
|
20240926,124700,220220390,7080,7080,7080,7080,0
|
|
20240926,124600,220220390,7080,7080,7080,7080,8
|
|
20240926,124500,220163750,7080,7080,7080,7080,70
|
|
20240926,124400,219668150,7080,7080,7080,7080,0
|
|
20240926,124300,219668150,7080,7080,7080,7080,0
|
|
20240926,124200,219668150,7080,7080,7080,7080,0
|
|
20240926,124100,219668150,7080,7080,7080,7080,141
|
|
20240926,124000,218669870,7080,7080,7080,7080,0
|
|
20240926,123900,218669870,7080,7080,7080,7080,0
|
|
20240926,123800,218669870,7080,7080,7080,7080,0
|
|
20240926,123700,218669870,7080,7080,7080,7080,0
|
|
20240926,123600,218669870,7080,7080,7080,7080,0
|
|
20240926,123500,218669870,7080,7080,7080,7080,0
|
|
20240926,123400,218669870,7080,7080,7080,7080,0
|
|
20240926,123300,218669870,7080,7080,7080,7080,0
|
|
20240926,123200,218669870,7080,7080,7080,7080,0
|
|
20240926,123100,218669870,7080,7080,7080,7080,0
|
|
20240926,123000,218669870,7080,7080,7080,7080,0
|
|
20240926,122900,218669870,7080,7080,7080,7080,1
|
|
20240926,122800,218662790,7080,7080,7080,7080,0
|
|
20240926,122700,218662790,7080,7080,7080,7080,0
|
|
20240926,122600,218662790,7080,7080,7080,7080,0
|
|
20240926,122500,218662790,7080,7080,7080,7080,0
|
|
20240926,122400,218662790,7080,7080,7080,7080,0
|
|
20240926,122300,218662790,7080,7080,7080,7080,0
|
|
20240926,122200,218662790,7080,7080,7080,7080,2
|
|
20240926,122100,218648630,7080,7080,7080,7080,0
|
|
20240926,122000,218648630,7080,7080,7080,7080,0
|
|
20240926,121900,218648630,7080,7080,7080,7080,0
|
|
20240926,121800,218648630,7080,7080,7080,7080,0
|
|
20240926,121700,218648630,7080,7080,7080,7080,0
|
|
20240926,121600,218648630,7080,7080,7080,7080,0
|
|
20240926,121500,218648630,7080,7080,7080,7080,0
|
|
20240926,121400,218648630,7080,7080,7080,7080,0
|
|
20240926,121300,218648630,7080,7080,7080,7080,0
|
|
20240926,121200,218648630,7080,7080,7080,7080,0
|
|
20240926,121100,218648630,7080,7080,7080,7080,0
|
|
20240926,121000,218648630,7080,7080,7080,7080,0
|
|
20240926,120900,218648630,7080,7080,7080,7080,0
|
|
20240926,120800,218648630,7080,7080,7080,7080,0
|
|
20240926,120700,218648630,7080,7080,7080,7080,0
|
|
20240926,120600,218648630,7080,7080,7080,7080,0
|
|
20240926,120500,218648630,7080,7080,7080,7080,0
|
|
20240926,120400,218648630,7080,7080,7080,7080,0
|
|
20240926,120300,218648630,7080,7080,7080,7080,0
|
|
20240926,120200,218648630,7080,7080,7080,7080,1
|
|
20240926,120100,218641550,7060,7060,7060,7060,0
|
|
20240926,120000,218641550,7060,7070,7070,7060,46
|
|
20240926,115900,218316780,7060,7060,7060,7060,0
|
|
20240926,115800,218316780,7060,7060,7060,7060,32
|
|
20240926,115700,218090860,7070,7070,7070,7070,0
|
|
20240926,115600,218090860,7070,7070,7070,7070,338
|
|
20240926,115500,215701200,7070,7070,7070,7070,0
|
|
20240926,115400,215701200,7070,7070,7070,7070,46
|
|
20240926,115300,215375980,7070,7070,7070,7070,27
|
|
20240926,115200,215185090,7070,7070,7070,7070,0
|
|
20240926,115100,215185090,7070,7070,7070,7070,0
|
|
20240926,115000,215185090,7070,7070,7070,7070,1292
|
|
20240926,114900,206050650,7080,7080,7080,7080,0
|
|
20240926,114800,206050650,7080,7080,7080,7080,0
|
|
20240926,114700,206050650,7080,7080,7080,7080,60
|
|
20240926,114600,205625850,7080,7080,7080,7080,0
|
|
20240926,114500,205625850,7080,7080,7080,7080,4
|
|
20240926,114400,205597530,7080,7080,7080,7080,507
|
|
20240926,114300,202007970,7090,7090,7090,7090,140
|
|
20240926,114200,201015370,7090,7090,7090,7090,0
|
|
20240926,114100,201015370,7090,7090,7090,7090,0
|
|
20240926,114000,201015370,7090,7090,7090,7090,1
|
|
20240926,113900,201008280,7090,7090,7090,7090,0
|
|
20240926,113800,201008280,7090,7090,7090,7090,0
|
|
20240926,113700,201008280,7090,7090,7090,7090,3
|
|
20240926,113600,200987010,7100,7100,7100,7100,0
|
|
20240926,113500,200987010,7100,7100,7100,7100,0
|
|
20240926,113400,200987010,7100,7100,7100,7100,0
|
|
20240926,113300,200987010,7100,7100,7100,7100,0
|
|
20240926,113200,200987010,7100,7100,7100,7100,0
|
|
20240926,113100,200987010,7100,7100,7100,7100,0
|
|
20240926,113000,200987010,7100,7100,7100,7100,0
|
|
20240926,112900,200987010,7100,7100,7100,7100,1
|
|
20240926,112800,200979910,7090,7090,7090,7090,30
|
|
20240926,112700,200767210,7090,7090,7090,7090,0
|
|
20240926,112600,200767210,7090,7090,7090,7090,10
|
|
20240926,112500,200696310,7100,7100,7100,7100,0
|
|
20240926,112400,200696310,7100,7100,7100,7100,0
|
|
20240926,112300,200696310,7100,7100,7100,7100,0
|
|
20240926,112200,200696310,7100,7100,7100,7100,0
|
|
20240926,112100,200696310,7100,7100,7100,7100,0
|
|
20240926,112000,200696310,7100,7100,7100,7100,0
|
|
20240926,111900,200696310,7100,7100,7100,7100,0
|
|
20240926,111800,200696310,7100,7100,7100,7100,87
|
|
20240926,111700,200078610,7100,7100,7100,7100,0
|
|
20240926,111600,200078610,7100,7100,7100,7100,57
|
|
20240926,111500,199673910,7100,7100,7100,7100,7
|
|
20240926,111400,199624210,7090,7090,7090,7090,168
|
|
20240926,111300,198433090,7100,7100,7100,7100,2
|
|
20240926,111200,198418890,7090,7090,7090,7090,0
|
|
20240926,111100,198418890,7090,7090,7090,7090,0
|
|
20240926,111000,198418890,7090,7090,7090,7090,0
|
|
20240926,110900,198418890,7090,7090,7090,7090,15
|
|
20240926,110800,198312540,7090,7090,7090,7090,0
|
|
20240926,110700,198312540,7090,7090,7090,7090,0
|
|
20240926,110600,198312540,7090,7090,7090,7090,77
|
|
20240926,110500,197766610,7090,7090,7090,7090,0
|
|
20240926,110400,197766610,7090,7090,7090,7090,0
|
|
20240926,110300,197766610,7090,7090,7090,7090,0
|
|
20240926,110200,197766610,7090,7090,7090,7090,0
|
|
20240926,110100,197766610,7090,7090,7090,7090,0
|
|
20240926,110000,197766610,7090,7090,7090,7090,80
|
|
20240926,105900,197199410,7090,7090,7090,7090,0
|
|
20240926,105800,197199410,7090,7090,7090,7090,0
|
|
20240926,105700,197199410,7090,7090,7090,7090,0
|
|
20240926,105600,197199410,7090,7090,7090,7090,0
|
|
20240926,105500,197199410,7090,7090,7090,7090,0
|
|
20240926,105400,197199410,7090,7090,7090,7090,0
|
|
20240926,105300,197199410,7090,7090,7090,7090,0
|
|
20240926,105200,197199410,7090,7090,7090,7090,1
|
|
20240926,105100,197192320,7080,7080,7080,7080,71
|
|
20240926,105000,196689640,7080,7080,7080,7080,0
|
|
20240926,104900,196689640,7080,7080,7080,7080,358
|
|
20240926,104800,194155000,7070,7070,7070,7070,0
|
|
20240926,104700,194155000,7070,7070,7070,7070,0
|
|
20240926,104600,194155000,7070,7070,7070,7070,0
|
|
20240926,104500,194155000,7070,7070,7070,7070,0
|
|
20240926,104400,194155000,7070,7070,7070,7070,0
|
|
20240926,104300,194155000,7070,7070,7070,7070,0
|
|
20240926,104200,194155000,7070,7070,7070,7070,0
|
|
20240926,104100,194155000,7070,7070,7070,7070,19
|
|
20240926,104000,194020670,7070,7070,7070,7070,0
|
|
20240926,103900,194020670,7070,7070,7070,7070,0
|
|
20240926,103800,194020670,7070,7070,7070,7070,3
|
|
20240926,103700,193999460,7070,7070,7070,7070,0
|
|
20240926,103600,193999460,7070,7070,7070,7070,0
|
|
20240926,103500,193999460,7070,7070,7070,7070,328
|
|
20240926,103400,191680500,7070,7070,7070,7070,0
|
|
20240926,103300,191680500,7070,7070,7070,7070,0
|
|
20240926,103200,191680500,7070,7070,7070,7070,0
|
|
20240926,103100,191680500,7070,7070,7070,7070,0
|
|
20240926,103000,191680500,7070,7070,7070,7070,0
|
|
20240926,102900,191680500,7070,7070,7070,7070,0
|
|
20240926,102800,191680500,7070,7070,7070,7070,2
|
|
20240926,102700,191666360,7080,7080,7080,7080,2004
|
|
20240926,102600,177478040,7070,7070,7070,7070,10
|
|
20240926,102500,177407340,7070,7070,7070,7070,20
|
|
20240926,102400,177265940,7070,7070,7070,7070,2
|
|
20240926,102300,177251800,7070,7070,7070,7070,0
|
|
20240926,102200,177251800,7070,7070,7070,7070,0
|
|
20240926,102100,177251800,7070,7070,7070,7070,41
|
|
20240926,102000,176961930,7080,7080,7080,7080,0
|
|
20240926,101900,176961930,7080,7080,7080,7080,71
|
|
20240926,101800,176459250,7080,7080,7080,7080,1
|
|
20240926,101700,176452170,7070,7070,7070,7070,245
|
|
20240926,101600,174720020,7070,7070,7070,7070,0
|
|
20240926,101500,174720020,7070,7070,7070,7070,0
|
|
20240926,101400,174720020,7070,7070,7070,7070,0
|
|
20240926,101300,174720020,7070,7070,7070,7070,0
|
|
20240926,101200,174720020,7070,7070,7070,7070,0
|
|
20240926,101100,174720020,7070,7070,7070,7070,0
|
|
20240926,101000,174720020,7070,7070,7070,7070,0
|
|
20240926,100900,174720020,7070,7070,7070,7070,25
|
|
20240926,100800,174543270,7060,7060,7060,7060,0
|
|
20240926,100700,174543270,7060,7060,7060,7060,0
|
|
20240926,100600,174543270,7060,7060,7060,7060,0
|
|
20240926,100500,174543270,7060,7080,7080,7060,7
|
|
20240926,100400,174493810,7060,7060,7060,7060,0
|
|
20240926,100300,174493810,7060,7060,7060,7060,0
|
|
20240926,100200,174493810,7060,7060,7060,7060,0
|
|
20240926,100100,174493810,7060,7060,7060,7060,0
|
|
20240926,100000,174493810,7060,7060,7060,7060,66
|
|
20240926,095900,174027850,7060,7060,7060,7060,477
|
|
20240926,095800,170660230,7050,7050,7050,7050,0
|
|
20240926,095700,170660230,7050,7050,7050,7050,0
|
|
20240926,095600,170660230,7050,7050,7050,7050,0
|
|
20240926,095500,170660230,7050,7050,7050,7050,0
|
|
20240926,095400,170660230,7050,7050,7050,7050,80
|
|
20240926,095300,170096230,7080,7080,7080,7080,0
|
|
20240926,095200,170096230,7080,7080,7080,7080,0
|
|
20240926,095100,170096230,7080,7080,7080,7080,0
|
|
20240926,095000,170096230,7080,7050,7080,7050,2
|
|
20240926,094900,170082100,7030,7030,7030,7030,0
|
|
20240926,094800,170082100,7030,7040,7040,7030,381
|
|
20240926,094700,167401250,7040,7040,7040,7040,168
|
|
20240926,094600,166218530,7050,7050,7050,7050,0
|
|
20240926,094500,166218530,7050,7060,7060,7050,345
|
|
20240926,094400,163783960,7060,7060,7060,7060,0
|
|
20240926,094300,163783960,7060,7060,7060,7060,0
|
|
20240926,094200,163783960,7060,7060,7060,7060,19
|
|
20240926,094100,163649820,7080,7080,7080,7080,0
|
|
20240926,094000,163649820,7080,7080,7080,7080,0
|
|
20240926,093900,163649820,7080,7070,7080,7070,4
|
|
20240926,093800,163621530,7070,7070,7070,7070,143
|
|
20240926,093700,162610520,7060,7050,7070,7050,54
|
|
20240926,093600,162229580,7050,7050,7050,7050,0
|
|
20240926,093500,162229580,7050,7060,7060,7050,458
|
|
20240926,093400,158996490,7060,7060,7060,7060,289
|
|
20240926,093300,156956150,7020,7060,7060,7020,181
|
|
20240926,093200,155678330,7060,7060,7060,7060,201
|
|
20240926,093100,154259270,7060,7050,7060,7050,26
|
|
20240926,093000,154075950,7050,7050,7050,7050,1
|
|
20240926,092900,154068900,7050,7050,7050,7050,0
|
|
20240926,092800,154068900,7050,7040,7050,7040,5
|
|
20240926,092700,154033660,7000,7000,7000,7000,0
|
|
20240926,092600,154033660,7000,7000,7000,7000,500
|
|
20240926,092500,150533660,7000,7000,7000,7000,1000
|
|
20240926,092400,143533660,7050,7050,7050,7050,0
|
|
20240926,092300,143533660,7050,7050,7050,7050,0
|
|
20240926,092200,143533660,7050,7000,7050,7000,4
|
|
20240926,092100,143505540,7000,7010,7010,7000,452
|
|
20240926,092000,140340040,7000,7050,7050,7000,3260
|
|
20240926,091900,117492240,7020,7050,7050,7020,1167
|
|
20240926,091800,109281980,7050,7050,7050,7050,4
|
|
20240926,091700,109253780,7040,7040,7040,7040,6
|
|
20240926,091600,109211540,7070,7040,7070,7040,279
|
|
20240926,091500,107247230,7040,7100,7100,7040,39
|
|
20240926,091400,106972610,7030,7030,7030,7030,620
|
|
20240926,091300,102614010,7030,7100,7100,7000,13831
|
|
20240926,091200,5603010,7140,7140,7140,7140,0
|
|
20240926,091100,5603010,7140,7140,7140,7140,0
|
|
20240926,091000,5603010,7140,7140,7140,7140,0
|
|
20240926,090900,5603010,7140,7130,7140,7130,52
|
|
20240926,090800,5232230,7140,7140,7140,7140,1
|
|
20240926,090700,5225090,7140,7140,7140,7140,10
|
|
20240926,090600,5153690,7140,7140,7140,7140,150
|
|
20240926,090500,4082690,7140,7140,7140,7140,14
|
|
20240926,090400,3982730,7130,7130,7130,7130,0
|
|
20240926,090300,3982730,7130,7130,7130,7130,80
|
|
20240926,090200,3412330,7130,7130,7130,7130,59
|
|
20240926,090100,2991660,7140,7140,7140,7140,100
|
|
20240926,090000,2277660,7140,7140,7140,7140,111
|