650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194700,48148130,6800,6800,6800,6800,241
|
|
20240925,194600,48148130,6800,6800,6800,6800,0
|
|
20240925,194500,48148130,6800,6800,6800,6800,0
|
|
20240925,194400,48148130,6800,6800,6800,6800,0
|
|
20240925,194300,48148130,6800,6800,6800,6800,0
|
|
20240925,194200,48148130,6800,6800,6800,6800,0
|
|
20240925,194100,48148130,6800,6800,6800,6800,0
|
|
20240925,194000,48148130,6800,6800,6800,6800,0
|
|
20240925,193900,48148130,6800,6800,6800,6800,0
|
|
20240925,193800,48148130,6800,6800,6800,6800,0
|
|
20240925,193700,48148130,6800,6800,6800,6800,0
|
|
20240925,193600,48148130,6800,6800,6800,6800,0
|
|
20240925,193500,48148130,6800,6800,6800,6800,0
|
|
20240925,193400,48148130,6800,6800,6800,6800,0
|
|
20240925,193300,48148130,6800,6800,6800,6800,0
|
|
20240925,193200,48148130,6800,6800,6800,6800,0
|
|
20240925,193100,48148130,6800,6800,6800,6800,0
|
|
20240925,193000,48148130,6800,6800,6800,6800,0
|
|
20240925,192900,48148130,6800,6800,6800,6800,0
|
|
20240925,192800,48148130,6800,6800,6800,6800,0
|
|
20240925,192700,48148130,6800,6800,6800,6800,0
|
|
20240925,192600,48148130,6800,6800,6800,6800,0
|
|
20240925,192500,48148130,6800,6800,6800,6800,0
|
|
20240925,192400,48148130,6800,6800,6800,6800,0
|
|
20240925,192300,48148130,6800,6800,6800,6800,0
|
|
20240925,192200,48148130,6800,6800,6800,6800,0
|
|
20240925,192100,48148130,6800,6800,6800,6800,0
|
|
20240925,192000,48148130,6800,6800,6800,6800,0
|
|
20240925,191900,48148130,6800,6800,6800,6800,0
|
|
20240925,191800,48148130,6800,6800,6800,6800,0
|
|
20240925,191700,48148130,6800,6800,6800,6800,241
|
|
20240925,191600,48148130,6800,6800,6800,6800,0
|
|
20240925,191500,48148130,6800,6800,6800,6800,0
|
|
20240925,191400,48148130,6800,6800,6800,6800,0
|
|
20240925,191300,48148130,6800,6800,6800,6800,0
|
|
20240925,191200,48148130,6800,6800,6800,6800,0
|
|
20240925,191100,48148130,6800,6800,6800,6800,0
|
|
20240925,191000,48148130,6800,6800,6800,6800,0
|
|
20240925,190900,48148130,6800,6800,6800,6800,0
|
|
20240925,190800,48148130,6800,6800,6800,6800,0
|
|
20240925,190700,48148130,6800,6800,6800,6800,0
|
|
20240925,190600,48148130,6800,6800,6800,6800,0
|
|
20240925,190500,48148130,6800,6800,6800,6800,0
|
|
20240925,190400,48148130,6800,6800,6800,6800,0
|
|
20240925,190300,48148130,6800,6800,6800,6800,0
|
|
20240925,190200,48148130,6800,6800,6800,6800,0
|
|
20240925,190100,48148130,6800,6800,6800,6800,0
|
|
20240925,190000,48148130,6800,6800,6800,6800,0
|
|
20240925,185900,48148130,6800,6800,6800,6800,0
|
|
20240925,185800,48148130,6800,6800,6800,6800,0
|
|
20240925,185700,48148130,6800,6800,6800,6800,0
|
|
20240925,185600,48148130,6800,6800,6800,6800,0
|
|
20240925,185500,48148130,6800,6800,6800,6800,0
|
|
20240925,185400,48148130,6800,6800,6800,6800,0
|
|
20240925,185300,48148130,6800,6800,6800,6800,0
|
|
20240925,185200,48148130,6800,6800,6800,6800,0
|
|
20240925,185100,48148130,6800,6800,6800,6800,0
|
|
20240925,185000,48148130,6800,6800,6800,6800,0
|
|
20240925,184900,48148130,6800,6800,6800,6800,0
|
|
20240925,184800,48148130,6800,6800,6800,6800,0
|
|
20240925,184700,48148130,6800,6800,6800,6800,241
|
|
20240925,184600,48148130,6800,6800,6800,6800,0
|
|
20240925,184500,48148130,6800,6800,6800,6800,0
|
|
20240925,184400,48148130,6800,6800,6800,6800,0
|
|
20240925,184300,48148130,6800,6800,6800,6800,0
|
|
20240925,184200,48148130,6800,6800,6800,6800,0
|
|
20240925,184100,48148130,6800,6800,6800,6800,0
|
|
20240925,184000,48148130,6800,6800,6800,6800,0
|
|
20240925,183900,48148130,6800,6800,6800,6800,0
|
|
20240925,183800,48148130,6800,6800,6800,6800,0
|
|
20240925,183700,48148130,6800,6800,6800,6800,0
|
|
20240925,183600,48148130,6800,6800,6800,6800,0
|
|
20240925,183500,48148130,6800,6800,6800,6800,0
|
|
20240925,183400,48148130,6800,6800,6800,6800,0
|
|
20240925,183300,48148130,6800,6800,6800,6800,0
|
|
20240925,183200,48148130,6800,6800,6800,6800,0
|
|
20240925,183100,48148130,6800,6800,6800,6800,0
|
|
20240925,183000,48148130,6800,6800,6800,6800,0
|
|
20240925,182900,48148130,6800,6800,6800,6800,0
|
|
20240925,182800,48148130,6800,6800,6800,6800,0
|
|
20240925,182700,48148130,6800,6800,6800,6800,0
|
|
20240925,182600,48148130,6800,6800,6800,6800,0
|
|
20240925,182500,48148130,6800,6800,6800,6800,0
|
|
20240925,182400,48148130,6800,6800,6800,6800,0
|
|
20240925,182300,48148130,6800,6800,6800,6800,0
|
|
20240925,182200,48148130,6800,6800,6800,6800,0
|
|
20240925,182100,48148130,6800,6800,6800,6800,0
|
|
20240925,182000,48148130,6800,6800,6800,6800,0
|
|
20240925,181900,48148130,6800,6800,6800,6800,0
|
|
20240925,181800,48148130,6800,6800,6800,6800,0
|
|
20240925,181700,48148130,6800,6800,6800,6800,241
|
|
20240925,181600,48148130,6800,6800,6800,6800,0
|
|
20240925,181500,48148130,6800,6800,6800,6800,0
|
|
20240925,181400,48148130,6800,6800,6800,6800,0
|
|
20240925,181300,48148130,6800,6800,6800,6800,0
|
|
20240925,181200,48148130,6800,6800,6800,6800,0
|
|
20240925,181100,48148130,6800,6800,6800,6800,0
|
|
20240925,181000,48148130,6800,6800,6800,6800,0
|
|
20240925,180900,48148130,6800,6800,6800,6800,0
|
|
20240925,180800,48148130,6800,6800,6800,6800,0
|
|
20240925,180700,48148130,6800,6800,6800,6800,0
|
|
20240925,180600,48148130,6800,6800,6800,6800,0
|
|
20240925,180500,48148130,6800,6800,6800,6800,0
|
|
20240925,180400,48148130,6800,6800,6800,6800,0
|
|
20240925,180300,48148130,6800,6800,6800,6800,0
|
|
20240925,180200,48148130,6800,6800,6800,6800,0
|
|
20240925,180100,48148130,6800,6800,6800,6800,0
|
|
20240925,180000,48148130,6800,6800,6800,6800,0
|
|
20240925,175900,48148130,6800,6800,6800,6800,0
|
|
20240925,175800,48148130,6800,6800,6800,6800,0
|
|
20240925,175700,48148130,6800,6800,6800,6800,0
|
|
20240925,175600,48148130,6800,6800,6800,6800,0
|
|
20240925,175500,48148130,6800,6800,6800,6800,0
|
|
20240925,175400,48148130,6800,6800,6800,6800,0
|
|
20240925,175300,48148130,6800,6800,6800,6800,0
|
|
20240925,175200,48148130,6800,6800,6800,6800,0
|
|
20240925,175100,48148130,6800,6800,6800,6800,0
|
|
20240925,175000,48148130,6800,6800,6800,6800,0
|
|
20240925,174900,48148130,6800,6800,6800,6800,0
|
|
20240925,174800,48148130,6800,6800,6800,6800,0
|
|
20240925,174700,48148130,6800,6800,6800,6800,241
|
|
20240925,174600,48148130,6800,6800,6800,6800,0
|
|
20240925,174500,48148130,6800,6800,6800,6800,0
|
|
20240925,174400,48148130,6800,6800,6800,6800,0
|
|
20240925,174300,48148130,6800,6800,6800,6800,0
|
|
20240925,174200,48148130,6800,6800,6800,6800,0
|
|
20240925,174100,48148130,6800,6800,6800,6800,0
|
|
20240925,174000,48148130,6800,6800,6800,6800,0
|
|
20240925,173900,48148130,6800,6800,6800,6800,0
|
|
20240925,173800,48148130,6800,6800,6800,6800,0
|
|
20240925,173700,48148130,6800,6800,6800,6800,0
|
|
20240925,173600,48148130,6800,6800,6800,6800,0
|
|
20240925,173500,48148130,6800,6800,6800,6800,0
|
|
20240925,173400,48148130,6800,6800,6800,6800,0
|
|
20240925,173300,48148130,6800,6800,6800,6800,0
|
|
20240925,173200,48148130,6800,6800,6800,6800,0
|
|
20240925,173100,48148130,6800,6800,6800,6800,0
|
|
20240925,173000,48148130,6800,6800,6800,6800,0
|
|
20240925,172900,48148130,6800,6800,6800,6800,0
|
|
20240925,172800,48148130,6800,6800,6800,6800,0
|
|
20240925,172700,48148130,6800,6800,6800,6800,0
|
|
20240925,172600,48148130,6800,6800,6800,6800,0
|
|
20240925,172500,48148130,6800,6800,6800,6800,0
|
|
20240925,172400,48148130,6800,6800,6800,6800,0
|
|
20240925,172300,48148130,6800,6800,6800,6800,0
|
|
20240925,172200,48148130,6800,6800,6800,6800,0
|
|
20240925,172100,48148130,6800,6800,6800,6800,0
|
|
20240925,172000,48148130,6800,6800,6800,6800,0
|
|
20240925,171900,48148130,6800,6800,6800,6800,0
|
|
20240925,171800,48148130,6800,6800,6800,6800,0
|
|
20240925,171700,48148130,6800,6800,6800,6800,241
|
|
20240925,171600,48148130,6800,6800,6800,6800,0
|
|
20240925,171500,48148130,6800,6800,6800,6800,0
|
|
20240925,171400,48148130,6800,6800,6800,6800,0
|
|
20240925,171300,48148130,6800,6800,6800,6800,0
|
|
20240925,171200,48148130,6800,6800,6800,6800,0
|
|
20240925,171100,48148130,6800,6800,6800,6800,0
|
|
20240925,171000,48148130,6800,6800,6800,6800,0
|
|
20240925,170900,48148130,6800,6800,6800,6800,0
|
|
20240925,170800,48148130,6800,6800,6800,6800,0
|
|
20240925,170700,48148130,6800,6800,6800,6800,0
|
|
20240925,170600,48148130,6800,6800,6800,6800,0
|
|
20240925,170500,48148130,6800,6800,6800,6800,0
|
|
20240925,170400,48148130,6800,6800,6800,6800,0
|
|
20240925,170300,48148130,6800,6800,6800,6800,0
|
|
20240925,170200,48148130,6800,6800,6800,6800,0
|
|
20240925,170100,48148130,6800,6800,6800,6800,0
|
|
20240925,170000,48148130,6800,6800,6800,6800,0
|
|
20240925,165900,48148130,6800,6800,6800,6800,0
|
|
20240925,165800,48148130,6800,6800,6800,6800,0
|
|
20240925,165700,48148130,6800,6800,6800,6800,0
|
|
20240925,165600,48148130,6800,6800,6800,6800,0
|
|
20240925,165500,48148130,6800,6800,6800,6800,0
|
|
20240925,165400,48148130,6800,6800,6800,6800,0
|
|
20240925,165300,48148130,6800,6800,6800,6800,0
|
|
20240925,165200,48148130,6800,6800,6800,6800,0
|
|
20240925,165100,48148130,6800,6800,6800,6800,0
|
|
20240925,165000,48148130,6800,6800,6800,6800,0
|
|
20240925,164900,48148130,6800,6800,6800,6800,0
|
|
20240925,164800,48148130,6800,6800,6800,6800,0
|
|
20240925,164700,48148130,6800,6800,6800,6800,241
|
|
20240925,164600,48148130,6800,6800,6800,6800,0
|
|
20240925,164500,48148130,6800,6800,6800,6800,0
|
|
20240925,164400,48148130,6800,6800,6800,6800,0
|
|
20240925,164300,48148130,6800,6800,6800,6800,0
|
|
20240925,164200,48148130,6800,6800,6800,6800,0
|
|
20240925,164100,48148130,6800,6800,6800,6800,0
|
|
20240925,164000,48148130,6800,6800,6800,6800,0
|
|
20240925,163900,48148130,6800,6800,6800,6800,0
|
|
20240925,163800,48148130,6800,6800,6800,6800,0
|
|
20240925,163700,48148130,6800,6800,6800,6800,0
|
|
20240925,163600,48148130,6800,6800,6800,6800,0
|
|
20240925,163500,48148130,6800,6800,6800,6800,0
|
|
20240925,163400,48148130,6800,6800,6800,6800,0
|
|
20240925,163300,48148130,6800,6800,6800,6800,0
|
|
20240925,163200,48148130,6800,6800,6800,6800,0
|
|
20240925,163100,48148130,6800,6800,6800,6800,0
|
|
20240925,163000,48148130,6800,6800,6800,6800,0
|
|
20240925,162900,48148130,6800,6800,6800,6800,0
|
|
20240925,162800,48148130,6800,6800,6800,6800,0
|
|
20240925,162700,48148130,6800,6800,6800,6800,0
|
|
20240925,162600,48148130,6800,6800,6800,6800,0
|
|
20240925,162500,48148130,6800,6800,6800,6800,0
|
|
20240925,162400,48148130,6800,6800,6800,6800,0
|
|
20240925,162300,48148130,6800,6800,6800,6800,0
|
|
20240925,162200,48148130,6800,6800,6800,6800,0
|
|
20240925,162100,48148130,6800,6800,6800,6800,0
|
|
20240925,162000,48148130,6800,6800,6800,6800,0
|
|
20240925,161900,48148130,6800,6800,6800,6800,0
|
|
20240925,161800,48148130,6800,6800,6800,6800,0
|
|
20240925,161700,48148130,6800,6800,6800,6800,241
|
|
20240925,161600,48148130,6800,6800,6800,6800,0
|
|
20240925,161500,48148130,6800,6800,6800,6800,0
|
|
20240925,161400,48148130,6800,6800,6800,6800,0
|
|
20240925,161300,48148130,6800,6800,6800,6800,0
|
|
20240925,161200,48148130,6800,6800,6800,6800,0
|
|
20240925,161100,48148130,6800,6800,6800,6800,0
|
|
20240925,161000,48148130,6800,6800,6800,6800,0
|
|
20240925,160900,48148130,6800,6800,6800,6800,0
|
|
20240925,160800,48148130,6800,6800,6800,6800,0
|
|
20240925,160700,48148130,6800,6800,6800,6800,0
|
|
20240925,160600,48148130,6800,6800,6800,6800,0
|
|
20240925,160500,48148130,6800,6800,6800,6800,0
|
|
20240925,160400,48148130,6800,6800,6800,6800,0
|
|
20240925,160300,48148130,6800,6800,6800,6800,0
|
|
20240925,160200,48148130,6800,6800,6800,6800,0
|
|
20240925,160100,48148130,6800,6800,6800,6800,0
|
|
20240925,160000,48148130,6800,6800,6800,6800,0
|
|
20240925,155900,48148130,6800,6800,6800,6800,0
|
|
20240925,155800,48148130,6800,6800,6800,6800,0
|
|
20240925,155700,48148130,6800,6800,6800,6800,0
|
|
20240925,155600,48148130,6800,6800,6800,6800,0
|
|
20240925,155500,48148130,6800,6800,6800,6800,0
|
|
20240925,155400,48148130,6800,6800,6800,6800,0
|
|
20240925,155300,48148130,6800,6800,6800,6800,0
|
|
20240925,155200,48148130,6800,6800,6800,6800,0
|
|
20240925,155100,48148130,6800,6800,6800,6800,0
|
|
20240925,155000,48148130,6800,6800,6800,6800,0
|
|
20240925,154900,48148130,6800,6800,6800,6800,0
|
|
20240925,154800,48148130,6800,6800,6800,6800,0
|
|
20240925,154700,48148130,6800,6800,6800,6800,241
|
|
20240925,154600,48148130,6800,6800,6800,6800,0
|
|
20240925,154500,48148130,6800,6800,6800,6800,0
|
|
20240925,154400,48148130,6800,6800,6800,6800,0
|
|
20240925,154300,48148130,6800,6800,6800,6800,0
|
|
20240925,154200,48148130,6800,6800,6800,6800,0
|
|
20240925,154100,48148130,6800,6800,6800,6800,0
|
|
20240925,154000,48148130,6800,6800,6800,6800,0
|
|
20240925,153900,48148130,6800,6800,6800,6800,0
|
|
20240925,153800,48148130,6800,6800,6800,6800,0
|
|
20240925,153700,48148130,6800,6800,6800,6800,0
|
|
20240925,153600,48148130,6800,6800,6800,6800,0
|
|
20240925,153500,48148130,6800,6800,6800,6800,0
|
|
20240925,153400,48148130,6800,6800,6800,6800,0
|
|
20240925,153300,48148130,6800,6800,6800,6800,0
|
|
20240925,153200,48148130,6800,6800,6800,6800,0
|
|
20240925,153100,48148130,6800,6800,6800,6800,0
|
|
20240925,153000,48148130,6800,6800,6800,6800,241
|
|
20240925,152900,46509330,6900,6900,6900,6900,0
|
|
20240925,152800,46509330,6900,6900,6900,6900,0
|
|
20240925,152700,46509330,6900,6900,6900,6900,0
|
|
20240925,152600,46509330,6900,6900,6900,6900,0
|
|
20240925,152500,46509330,6900,6900,6900,6900,0
|
|
20240925,152400,46509330,6900,6900,6900,6900,0
|
|
20240925,152300,46509330,6900,6900,6900,6900,0
|
|
20240925,152200,46509330,6900,6900,6900,6900,0
|
|
20240925,152100,46509330,6900,6900,6900,6900,0
|
|
20240925,152000,46509330,6900,6900,6900,6900,0
|
|
20240925,151900,46509330,6900,6900,6900,6900,0
|
|
20240925,151800,46509330,6900,6900,6900,6900,0
|
|
20240925,151700,46509330,6900,6900,6900,6900,0
|
|
20240925,151600,46509330,6900,6900,6900,6900,0
|
|
20240925,151500,46509330,6900,6900,6900,6900,0
|
|
20240925,151400,46509330,6900,6900,6900,6900,0
|
|
20240925,151300,46509330,6900,6900,6900,6900,0
|
|
20240925,151200,46509330,6900,6900,6900,6900,0
|
|
20240925,151100,46509330,6900,6900,6900,6900,0
|
|
20240925,151000,46509330,6900,6880,6900,6880,37
|
|
20240925,150900,46254690,6840,6840,6840,6840,1
|
|
20240925,150800,46247850,6910,6910,6910,6910,0
|
|
20240925,150700,46247850,6910,6870,6910,6850,284
|
|
20240925,150600,44299500,6930,6930,6930,6930,0
|
|
20240925,150500,44299500,6930,6930,6930,6930,0
|
|
20240925,150400,44299500,6930,6930,6930,6930,0
|
|
20240925,150300,44299500,6930,6930,6930,6930,0
|
|
20240925,150200,44299500,6930,6930,6930,6930,0
|
|
20240925,150100,44299500,6930,6930,6930,6930,2
|
|
20240925,150000,44285640,6940,6940,6940,6940,0
|
|
20240925,145900,44285640,6940,6940,6940,6940,0
|
|
20240925,145800,44285640,6940,6940,6940,6940,0
|
|
20240925,145700,44285640,6940,6940,6940,6940,0
|
|
20240925,145600,44285640,6940,6940,6940,6940,0
|
|
20240925,145500,44285640,6940,6940,6940,6940,0
|
|
20240925,145400,44285640,6940,6890,6940,6890,65
|
|
20240925,145300,43836260,6870,6870,6870,6870,0
|
|
20240925,145200,43836260,6870,6900,6900,6870,76
|
|
20240925,145100,43311910,6900,6900,6900,6900,0
|
|
20240925,145000,43311910,6900,6900,6900,6900,0
|
|
20240925,144900,43311910,6900,6900,6900,6900,0
|
|
20240925,144800,43311910,6900,6900,6900,6900,0
|
|
20240925,144700,43311910,6900,6900,6900,6900,0
|
|
20240925,144600,43311910,6900,6900,6900,6900,0
|
|
20240925,144500,43311910,6900,6900,6900,6900,0
|
|
20240925,144400,43311910,6900,6900,6900,6900,0
|
|
20240925,144300,43311910,6900,6900,6900,6900,0
|
|
20240925,144200,43311910,6900,6900,6900,6900,0
|
|
20240925,144100,43311910,6900,6900,6900,6900,0
|
|
20240925,144000,43311910,6900,6900,6900,6900,0
|
|
20240925,143900,43311910,6900,6900,6900,6900,0
|
|
20240925,143800,43311910,6900,6900,6900,6900,0
|
|
20240925,143700,43311910,6900,6900,6900,6900,0
|
|
20240925,143600,43311910,6900,6900,6900,6900,0
|
|
20240925,143500,43311910,6900,6900,6900,6900,73
|
|
20240925,143400,42808210,6860,6860,6860,6860,0
|
|
20240925,143300,42808210,6860,6860,6860,6860,0
|
|
20240925,143200,42808210,6860,6860,6860,6860,0
|
|
20240925,143100,42808210,6860,6860,6860,6860,0
|
|
20240925,143000,42808210,6860,6860,6860,6860,0
|
|
20240925,142900,42808210,6860,6860,6860,6860,0
|
|
20240925,142800,42808210,6860,6860,6860,6860,126
|
|
20240925,142700,41943850,6900,6900,6900,6900,0
|
|
20240925,142600,41943850,6900,6900,6900,6900,0
|
|
20240925,142500,41943850,6900,6900,6900,6900,0
|
|
20240925,142400,41943850,6900,6900,6900,6900,0
|
|
20240925,142300,41943850,6900,6900,6900,6900,0
|
|
20240925,142200,41943850,6900,6900,6900,6900,0
|
|
20240925,142100,41943850,6900,6900,6900,6900,0
|
|
20240925,142000,41943850,6900,6900,6900,6900,0
|
|
20240925,141900,41943850,6900,6900,6900,6900,1
|
|
20240925,141800,41936950,6860,6860,6860,6860,0
|
|
20240925,141700,41936950,6860,6860,6860,6860,0
|
|
20240925,141600,41936950,6860,6860,6860,6860,297
|
|
20240925,141500,39899530,6860,6860,6860,6860,250
|
|
20240925,141400,38184530,6900,6900,6900,6900,0
|
|
20240925,141300,38184530,6900,6900,6900,6900,0
|
|
20240925,141200,38184530,6900,6900,6900,6900,0
|
|
20240925,141100,38184530,6900,6900,6900,6900,0
|
|
20240925,141000,38184530,6900,6900,6900,6900,0
|
|
20240925,140900,38184530,6900,6900,6900,6900,0
|
|
20240925,140800,38184530,6900,6900,6900,6900,8
|
|
20240925,140700,38129330,6900,6900,6900,6900,10
|
|
20240925,140600,38060330,6920,6920,6920,6920,0
|
|
20240925,140500,38060330,6920,6920,6920,6920,0
|
|
20240925,140400,38060330,6920,6920,6920,6920,2
|
|
20240925,140300,38046490,6920,6920,6920,6920,1
|
|
20240925,140200,38039570,6920,6920,6920,6920,0
|
|
20240925,140100,38039570,6920,6920,6920,6920,0
|
|
20240925,140000,38039570,6920,6920,6920,6920,0
|
|
20240925,135900,38039570,6920,6920,6920,6920,0
|
|
20240925,135800,38039570,6920,6920,6920,6920,0
|
|
20240925,135700,38039570,6920,6920,6920,6920,1
|
|
20240925,135600,38032650,6880,6880,6880,6880,0
|
|
20240925,135500,38032650,6880,6890,6930,6880,33
|
|
20240925,135400,37805340,6890,6890,6890,6890,0
|
|
20240925,135300,37805340,6890,6890,6890,6890,2
|
|
20240925,135200,37791560,6890,6890,6890,6890,0
|
|
20240925,135100,37791560,6890,6890,6890,6890,0
|
|
20240925,135000,37791560,6890,6890,6890,6890,0
|
|
20240925,134900,37791560,6890,6890,6890,6890,0
|
|
20240925,134800,37791560,6890,6890,6890,6890,0
|
|
20240925,134700,37791560,6890,6890,6890,6890,0
|
|
20240925,134600,37791560,6890,6890,6890,6890,1
|
|
20240925,134500,37784670,6860,6860,6860,6860,0
|
|
20240925,134400,37784670,6860,6860,6890,6860,126
|
|
20240925,134300,36917880,6860,6850,6860,6850,8
|
|
20240925,134200,36863050,6850,6840,6850,6840,14
|
|
20240925,134100,36767260,6880,6880,6880,6880,0
|
|
20240925,134000,36767260,6880,6880,6880,6880,60
|
|
20240925,133900,36354460,6880,6880,6880,6880,10
|
|
20240925,133800,36285660,6880,6880,6880,6880,0
|
|
20240925,133700,36285660,6880,6880,6880,6880,0
|
|
20240925,133600,36285660,6880,6880,6880,6880,1
|
|
20240925,133500,36278780,6880,6880,6880,6880,0
|
|
20240925,133400,36278780,6880,6880,6880,6880,0
|
|
20240925,133300,36278780,6880,6880,6880,6880,22
|
|
20240925,133200,36127420,6880,6880,6880,6880,3
|
|
20240925,133100,36106780,6880,6880,6880,6880,0
|
|
20240925,133000,36106780,6880,6880,6880,6880,1
|
|
20240925,132900,36099900,6820,6820,6820,6820,0
|
|
20240925,132800,36099900,6820,6850,6850,6810,539
|
|
20240925,132700,32423550,6860,6860,6860,6860,98
|
|
20240925,132600,31751270,6980,6980,6980,6980,0
|
|
20240925,132500,31751270,6980,6980,6980,6980,0
|
|
20240925,132400,31751270,6980,6980,6980,6980,0
|
|
20240925,132300,31751270,6980,6980,6980,6980,0
|
|
20240925,132200,31751270,6980,6980,6980,6980,0
|
|
20240925,132100,31751270,6980,6980,6980,6980,0
|
|
20240925,132000,31751270,6980,6980,6980,6980,0
|
|
20240925,131900,31751270,6980,6980,6980,6980,0
|
|
20240925,131800,31751270,6980,6980,6980,6980,0
|
|
20240925,131700,31751270,6980,6980,6980,6980,0
|
|
20240925,131600,31751270,6980,6980,6980,6980,0
|
|
20240925,131500,31751270,6980,6980,6980,6980,1
|
|
20240925,131400,31744290,6880,6880,6880,6880,0
|
|
20240925,131300,31744290,6880,6880,6880,6880,90
|
|
20240925,131200,31125090,6980,6960,6980,6960,71
|
|
20240925,131100,30630910,6960,6960,6960,6960,0
|
|
20240925,131000,30630910,6960,6960,6960,6960,0
|
|
20240925,130900,30630910,6960,6960,6960,6960,1
|
|
20240925,130800,30623950,6960,6960,6960,6960,0
|
|
20240925,130700,30623950,6960,6960,6960,6960,0
|
|
20240925,130600,30623950,6960,6940,6960,6940,1000
|
|
20240925,130500,23673660,6940,6940,6940,6940,0
|
|
20240925,130400,23673660,6940,6940,6940,6940,0
|
|
20240925,130300,23673660,6940,6940,6940,6940,0
|
|
20240925,130200,23673660,6940,6940,6940,6940,50
|
|
20240925,130100,23326660,6940,6940,6940,6940,0
|
|
20240925,130000,23326660,6940,6940,6940,6940,1
|
|
20240925,125900,23319720,6840,6840,6840,6840,0
|
|
20240925,125800,23319720,6840,6850,6850,6840,133
|
|
20240925,125700,22408860,6860,6860,6860,6860,0
|
|
20240925,125600,22408860,6860,6860,6860,6860,0
|
|
20240925,125500,22408860,6860,6860,6860,6860,10
|
|
20240925,125400,22340260,6950,6950,6950,6950,0
|
|
20240925,125300,22340260,6950,6920,6950,6920,22
|
|
20240925,125200,22187750,6920,6920,6920,6920,50
|
|
20240925,125100,21841750,6920,6920,6920,6920,0
|
|
20240925,125000,21841750,6920,6920,6920,6920,0
|
|
20240925,124900,21841750,6920,6920,6920,6920,1
|
|
20240925,124800,21834830,6850,6850,6850,6850,0
|
|
20240925,124700,21834830,6850,6850,6850,6850,0
|
|
20240925,124600,21834830,6850,6860,6860,6850,442
|
|
20240925,124500,18807010,6850,6850,6850,6850,0
|
|
20240925,124400,18807010,6850,6900,6900,6850,1558
|
|
20240925,124300,8127810,6940,6940,6940,6940,0
|
|
20240925,124200,8127810,6940,6940,6940,6940,0
|
|
20240925,124100,8127810,6940,6940,6940,6940,0
|
|
20240925,124000,8127810,6940,6940,6940,6940,0
|
|
20240925,123900,8127810,6940,6940,6940,6940,0
|
|
20240925,123800,8127810,6940,6940,6940,6940,0
|
|
20240925,123700,8127810,6940,6940,6940,6940,0
|
|
20240925,123600,8127810,6940,6940,6940,6940,0
|
|
20240925,123500,8127810,6940,6940,6940,6940,0
|
|
20240925,123400,8127810,6940,6940,6940,6940,0
|
|
20240925,123300,8127810,6940,6940,6940,6940,0
|
|
20240925,123200,8127810,6940,6940,6940,6940,0
|
|
20240925,123100,8127810,6940,6940,6940,6940,0
|
|
20240925,123000,8127810,6940,6940,6940,6940,0
|
|
20240925,122900,8127810,6940,6940,6940,6940,0
|
|
20240925,122800,8127810,6940,6940,6940,6940,0
|
|
20240925,122700,8127810,6940,6940,6940,6940,0
|
|
20240925,122600,8127810,6940,6940,6940,6940,0
|
|
20240925,122500,8127810,6940,6940,6940,6940,0
|
|
20240925,122400,8127810,6940,6940,6940,6940,0
|
|
20240925,122300,8127810,6940,6940,6940,6940,0
|
|
20240925,122200,8127810,6940,6940,6940,6940,0
|
|
20240925,122100,8127810,6940,6940,6940,6940,0
|
|
20240925,122000,8127810,6940,6940,6940,6940,0
|
|
20240925,121900,8127810,6940,6940,6940,6940,0
|
|
20240925,121800,8127810,6940,6940,6940,6940,0
|
|
20240925,121700,8127810,6940,6940,6940,6940,0
|
|
20240925,121600,8127810,6940,6940,6940,6940,192
|
|
20240925,121500,6795330,6950,6950,6950,6950,0
|
|
20240925,121400,6795330,6950,6950,6950,6950,0
|
|
20240925,121300,6795330,6950,6950,6950,6950,0
|
|
20240925,121200,6795330,6950,6950,6950,6950,0
|
|
20240925,121100,6795330,6950,6950,6950,6950,0
|
|
20240925,121000,6795330,6950,6950,6950,6950,0
|
|
20240925,120900,6795330,6950,6950,6950,6950,0
|
|
20240925,120800,6795330,6950,6950,6950,6950,0
|
|
20240925,120700,6795330,6950,6950,6950,6950,0
|
|
20240925,120600,6795330,6950,6950,6950,6950,0
|
|
20240925,120500,6795330,6950,6950,6950,6950,0
|
|
20240925,120400,6795330,6950,6950,6950,6950,0
|
|
20240925,120300,6795330,6950,6950,6950,6950,0
|
|
20240925,120200,6795330,6950,6950,6950,6950,0
|
|
20240925,120100,6795330,6950,6950,6950,6950,0
|
|
20240925,120000,6795330,6950,6950,6950,6950,0
|
|
20240925,115900,6795330,6950,6950,6950,6950,0
|
|
20240925,115800,6795330,6950,6950,6950,6950,0
|
|
20240925,115700,6795330,6950,6950,6950,6950,0
|
|
20240925,115600,6795330,6950,6950,6950,6950,0
|
|
20240925,115500,6795330,6950,6950,6950,6950,0
|
|
20240925,115400,6795330,6950,6950,6950,6950,0
|
|
20240925,115300,6795330,6950,6950,6950,6950,0
|
|
20240925,115200,6795330,6950,6950,6950,6950,0
|
|
20240925,115100,6795330,6950,6950,6950,6950,0
|
|
20240925,115000,6795330,6950,6900,6950,6900,3
|
|
20240925,114900,6774580,6960,6960,6960,6960,0
|
|
20240925,114800,6774580,6960,6960,6960,6960,0
|
|
20240925,114700,6774580,6960,6960,6960,6960,1
|
|
20240925,114600,6767620,6940,6940,6940,6940,0
|
|
20240925,114500,6767620,6940,6940,6940,6940,1
|
|
20240925,114400,6760680,6940,6940,6940,6940,6
|
|
20240925,114300,6719040,6960,6960,6960,6960,0
|
|
20240925,114200,6719040,6960,6960,6960,6960,0
|
|
20240925,114100,6719040,6960,6960,6960,6960,0
|
|
20240925,114000,6719040,6960,6960,6960,6960,2
|
|
20240925,113900,6705120,6960,6960,6960,6960,1
|
|
20240925,113800,6698160,6880,6880,6880,6880,0
|
|
20240925,113700,6698160,6880,6880,6880,6880,0
|
|
20240925,113600,6698160,6880,6880,6880,6880,0
|
|
20240925,113500,6698160,6880,6880,6880,6880,0
|
|
20240925,113400,6698160,6880,6880,6880,6880,0
|
|
20240925,113300,6698160,6880,6880,6880,6880,0
|
|
20240925,113200,6698160,6880,6880,6880,6880,0
|
|
20240925,113100,6698160,6880,6880,6880,6880,0
|
|
20240925,113000,6698160,6880,6880,6880,6880,0
|
|
20240925,112900,6698160,6880,6880,6880,6880,0
|
|
20240925,112800,6698160,6880,6880,6880,6880,0
|
|
20240925,112700,6698160,6880,6880,6880,6880,0
|
|
20240925,112600,6698160,6880,6880,6880,6880,0
|
|
20240925,112500,6698160,6880,6880,6880,6880,0
|
|
20240925,112400,6698160,6880,6880,6880,6880,0
|
|
20240925,112300,6698160,6880,6880,6880,6880,0
|
|
20240925,112200,6698160,6880,6880,6880,6880,0
|
|
20240925,112100,6698160,6880,6880,6880,6880,0
|
|
20240925,112000,6698160,6880,6880,6880,6880,0
|
|
20240925,111900,6698160,6880,6880,6880,6880,0
|
|
20240925,111800,6698160,6880,6880,6880,6880,0
|
|
20240925,111700,6698160,6880,6880,6880,6880,1
|
|
20240925,111600,6691280,6960,6960,6960,6960,1
|
|
20240925,111500,6684320,6890,6890,6890,6890,0
|
|
20240925,111400,6684320,6890,6890,6890,6890,0
|
|
20240925,111300,6684320,6890,6890,6890,6890,0
|
|
20240925,111200,6684320,6890,6890,6890,6890,0
|
|
20240925,111100,6684320,6890,6890,6890,6890,0
|
|
20240925,111000,6684320,6890,6890,6890,6890,0
|
|
20240925,110900,6684320,6890,6890,6890,6880,110
|
|
20240925,110800,5927260,6980,6980,6980,6980,0
|
|
20240925,110700,5927260,6980,6980,6980,6980,0
|
|
20240925,110600,5927260,6980,6980,6980,6980,0
|
|
20240925,110500,5927260,6980,6980,6980,6980,0
|
|
20240925,110400,5927260,6980,6980,6980,6980,0
|
|
20240925,110300,5927260,6980,6980,6980,6980,0
|
|
20240925,110200,5927260,6980,6980,6980,6980,0
|
|
20240925,110100,5927260,6980,6980,6980,6980,0
|
|
20240925,110000,5927260,6980,6980,6980,6980,0
|
|
20240925,105900,5927260,6980,6980,6980,6980,0
|
|
20240925,105800,5927260,6980,6980,6980,6980,0
|
|
20240925,105700,5927260,6980,6980,6980,6980,0
|
|
20240925,105600,5927260,6980,6980,6980,6980,0
|
|
20240925,105500,5927260,6980,6980,6980,6980,0
|
|
20240925,105400,5927260,6980,6980,6980,6980,0
|
|
20240925,105300,5927260,6980,6980,6980,6980,0
|
|
20240925,105200,5927260,6980,6980,6980,6980,0
|
|
20240925,105100,5927260,6980,6980,6980,6980,1
|
|
20240925,105000,5920280,6900,6900,6900,6900,20
|
|
20240925,104900,5782280,6900,6900,6900,6900,0
|
|
20240925,104800,5782280,6900,6900,6900,6900,0
|
|
20240925,104700,5782280,6900,6900,6900,6900,119
|
|
20240925,104600,4961180,6910,6950,6950,6910,437
|
|
20240925,104500,1940470,7040,7040,7040,7040,0
|
|
20240925,104400,1940470,7040,7040,7040,7040,0
|
|
20240925,104300,1940470,7040,7040,7040,7040,0
|
|
20240925,104200,1940470,7040,7040,7040,7040,0
|
|
20240925,104100,1940470,7040,7040,7040,7040,0
|
|
20240925,104000,1940470,7040,7040,7040,7040,0
|
|
20240925,103900,1940470,7040,7040,7040,7040,0
|
|
20240925,103800,1940470,7040,7040,7040,7040,0
|
|
20240925,103700,1940470,7040,7040,7040,7040,0
|
|
20240925,103600,1940470,7040,7040,7040,7040,0
|
|
20240925,103500,1940470,7040,7040,7040,7040,0
|
|
20240925,103400,1940470,7040,7040,7040,7040,0
|
|
20240925,103300,1940470,7040,7040,7040,7040,0
|
|
20240925,103200,1940470,7040,7040,7040,7040,0
|
|
20240925,103100,1940470,7040,7040,7040,7040,0
|
|
20240925,103000,1940470,7040,7040,7040,7040,0
|
|
20240925,102900,1940470,7040,7040,7040,7040,0
|
|
20240925,102800,1940470,7040,7040,7040,7040,0
|
|
20240925,102700,1940470,7040,7040,7040,7040,0
|
|
20240925,102600,1940470,7040,7040,7040,7040,0
|
|
20240925,102500,1940470,7040,7040,7040,7040,0
|
|
20240925,102400,1940470,7040,7040,7040,7040,0
|
|
20240925,102300,1940470,7040,7040,7040,7040,0
|
|
20240925,102200,1940470,7040,7040,7040,7040,0
|
|
20240925,102100,1940470,7040,7040,7040,7040,0
|
|
20240925,102000,1940470,7040,7040,7040,7040,0
|
|
20240925,101900,1940470,7040,7040,7040,7040,0
|
|
20240925,101800,1940470,7040,7040,7040,7040,0
|
|
20240925,101700,1940470,7040,7040,7040,7040,0
|
|
20240925,101600,1940470,7040,7040,7040,7040,0
|
|
20240925,101500,1940470,7040,7040,7040,7040,0
|
|
20240925,101400,1940470,7040,7040,7040,7040,0
|
|
20240925,101300,1940470,7040,7040,7040,7040,0
|
|
20240925,101200,1940470,7040,7040,7040,7040,0
|
|
20240925,101100,1940470,7040,7040,7040,7040,0
|
|
20240925,101000,1940470,7040,7040,7040,7040,0
|
|
20240925,100900,1940470,7040,7040,7040,7040,0
|
|
20240925,100800,1940470,7040,7040,7040,7040,0
|
|
20240925,100700,1940470,7040,7040,7040,7040,0
|
|
20240925,100600,1940470,7040,7040,7040,7040,0
|
|
20240925,100500,1940470,7040,7040,7040,7040,0
|
|
20240925,100400,1940470,7040,7040,7040,7040,0
|
|
20240925,100300,1940470,7040,7040,7040,7040,0
|
|
20240925,100200,1940470,7040,7040,7040,7040,1
|
|
20240925,100100,1933430,7040,7040,7040,7040,0
|
|
20240925,100000,1933430,7040,7040,7040,7040,0
|
|
20240925,095900,1933430,7040,7040,7040,7040,0
|
|
20240925,095800,1933430,7040,7040,7040,7040,0
|
|
20240925,095700,1933430,7040,7040,7040,7040,0
|
|
20240925,095600,1933430,7040,7040,7040,7040,0
|
|
20240925,095500,1933430,7040,7040,7040,7040,0
|
|
20240925,095400,1933430,7040,7040,7040,7040,0
|
|
20240925,095300,1933430,7040,7040,7040,7040,0
|
|
20240925,095200,1933430,7040,7040,7040,7040,0
|
|
20240925,095100,1933430,7040,7040,7040,7040,0
|
|
20240925,095000,1933430,7040,7040,7040,7040,0
|
|
20240925,094900,1933430,7040,7040,7040,7040,0
|
|
20240925,094800,1933430,7040,7040,7040,7040,0
|
|
20240925,094700,1933430,7040,7040,7040,7040,0
|
|
20240925,094600,1933430,7040,7040,7040,7040,0
|
|
20240925,094500,1933430,7040,7040,7040,7040,0
|
|
20240925,094400,1933430,7040,7040,7040,7040,0
|
|
20240925,094300,1933430,7040,7040,7040,7040,0
|
|
20240925,094200,1933430,7040,7040,7040,7040,0
|
|
20240925,094100,1933430,7040,7040,7040,7040,3
|
|
20240925,094000,1912310,7050,7050,7050,7050,0
|
|
20240925,093900,1912310,7050,7050,7050,7050,0
|
|
20240925,093800,1912310,7050,7050,7050,7050,0
|
|
20240925,093700,1912310,7050,7050,7050,7050,0
|
|
20240925,093600,1912310,7050,7050,7050,7050,0
|
|
20240925,093500,1912310,7050,7050,7050,7050,0
|
|
20240925,093400,1912310,7050,7050,7050,7050,0
|
|
20240925,093300,1912310,7050,7050,7050,7050,0
|
|
20240925,093200,1912310,7050,7050,7050,7050,0
|
|
20240925,093100,1912310,7050,7050,7050,7050,0
|
|
20240925,093000,1912310,7050,7050,7050,7050,0
|
|
20240925,092900,1912310,7050,7050,7050,7050,0
|
|
20240925,092800,1912310,7050,7050,7050,7050,0
|
|
20240925,092700,1912310,7050,7050,7050,7050,0
|
|
20240925,092600,1912310,7050,7050,7050,7050,0
|
|
20240925,092500,1912310,7050,7050,7050,7050,0
|
|
20240925,092400,1912310,7050,7030,7050,7030,7
|
|
20240925,092300,1863050,7030,7030,7030,7030,0
|
|
20240925,092200,1863050,7030,7030,7030,7030,1
|
|
20240925,092100,1856020,6950,6970,6970,6950,8
|
|
20240925,092000,1800370,7060,7060,7060,7060,0
|
|
20240925,091900,1800370,7060,7060,7060,7060,0
|
|
20240925,091800,1800370,7060,7060,7060,7060,0
|
|
20240925,091700,1800370,7060,7060,7060,7060,0
|
|
20240925,091600,1800370,7060,7060,7060,7060,0
|
|
20240925,091500,1800370,7060,7060,7060,7060,0
|
|
20240925,091400,1800370,7060,7060,7060,7060,0
|
|
20240925,091300,1800370,7060,7060,7060,7060,0
|
|
20240925,091200,1800370,7060,6920,7060,6920,6
|
|
20240925,091100,1758710,7070,7070,7070,7070,0
|
|
20240925,091000,1758710,7070,7070,7070,7070,0
|
|
20240925,090900,1758710,7070,7070,7070,7070,0
|
|
20240925,090800,1758710,7070,7070,7070,7070,0
|
|
20240925,090700,1758710,7070,7000,7070,7000,100
|
|
20240925,090600,1057040,7000,7000,7000,7000,0
|
|
20240925,090500,1057040,7000,7000,7000,7000,0
|
|
20240925,090400,1057040,7000,7000,7000,7000,0
|
|
20240925,090300,1057040,7000,7000,7000,7000,0
|
|
20240925,090200,1057040,7000,7000,7000,7000,141
|
|
20240925,090100,70040,7040,7040,7040,7040,1
|
|
20240925,090000,63000,7000,7000,7000,7000,9
|