650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194700,154934170,7000,7000,7000,7000,608
|
|
20240927,194600,154934170,7000,7000,7000,7000,0
|
|
20240927,194500,154934170,7000,7000,7000,7000,0
|
|
20240927,194400,154934170,7000,7000,7000,7000,0
|
|
20240927,194300,154934170,7000,7000,7000,7000,0
|
|
20240927,194200,154934170,7000,7000,7000,7000,0
|
|
20240927,194100,154934170,7000,7000,7000,7000,0
|
|
20240927,194000,154934170,7000,7000,7000,7000,0
|
|
20240927,193900,154934170,7000,7000,7000,7000,0
|
|
20240927,193800,154934170,7000,7000,7000,7000,0
|
|
20240927,193700,154934170,7000,7000,7000,7000,0
|
|
20240927,193600,154934170,7000,7000,7000,7000,0
|
|
20240927,193500,154934170,7000,7000,7000,7000,0
|
|
20240927,193400,154934170,7000,7000,7000,7000,0
|
|
20240927,193300,154934170,7000,7000,7000,7000,0
|
|
20240927,193200,154934170,7000,7000,7000,7000,0
|
|
20240927,193100,154934170,7000,7000,7000,7000,0
|
|
20240927,193000,154934170,7000,7000,7000,7000,0
|
|
20240927,192900,154934170,7000,7000,7000,7000,0
|
|
20240927,192800,154934170,7000,7000,7000,7000,0
|
|
20240927,192700,154934170,7000,7000,7000,7000,0
|
|
20240927,192600,154934170,7000,7000,7000,7000,0
|
|
20240927,192500,154934170,7000,7000,7000,7000,0
|
|
20240927,192400,154934170,7000,7000,7000,7000,0
|
|
20240927,192300,154934170,7000,7000,7000,7000,0
|
|
20240927,192200,154934170,7000,7000,7000,7000,0
|
|
20240927,192100,154934170,7000,7000,7000,7000,0
|
|
20240927,192000,154934170,7000,7000,7000,7000,0
|
|
20240927,191900,154934170,7000,7000,7000,7000,0
|
|
20240927,191800,154934170,7000,7000,7000,7000,0
|
|
20240927,191700,154934170,7000,7000,7000,7000,608
|
|
20240927,191600,154934170,7000,7000,7000,7000,0
|
|
20240927,191500,154934170,7000,7000,7000,7000,0
|
|
20240927,191400,154934170,7000,7000,7000,7000,0
|
|
20240927,191300,154934170,7000,7000,7000,7000,0
|
|
20240927,191200,154934170,7000,7000,7000,7000,0
|
|
20240927,191100,154934170,7000,7000,7000,7000,0
|
|
20240927,191000,154934170,7000,7000,7000,7000,0
|
|
20240927,190900,154934170,7000,7000,7000,7000,0
|
|
20240927,190800,154934170,7000,7000,7000,7000,0
|
|
20240927,190700,154934170,7000,7000,7000,7000,0
|
|
20240927,190600,154934170,7000,7000,7000,7000,0
|
|
20240927,190500,154934170,7000,7000,7000,7000,0
|
|
20240927,190400,154934170,7000,7000,7000,7000,0
|
|
20240927,190300,154934170,7000,7000,7000,7000,0
|
|
20240927,190200,154934170,7000,7000,7000,7000,0
|
|
20240927,190100,154934170,7000,7000,7000,7000,0
|
|
20240927,190000,154934170,7000,7000,7000,7000,0
|
|
20240927,185900,154934170,7000,7000,7000,7000,0
|
|
20240927,185800,154934170,7000,7000,7000,7000,0
|
|
20240927,185700,154934170,7000,7000,7000,7000,0
|
|
20240927,185600,154934170,7000,7000,7000,7000,0
|
|
20240927,185500,154934170,7000,7000,7000,7000,0
|
|
20240927,185400,154934170,7000,7000,7000,7000,0
|
|
20240927,185300,154934170,7000,7000,7000,7000,0
|
|
20240927,185200,154934170,7000,7000,7000,7000,0
|
|
20240927,185100,154934170,7000,7000,7000,7000,0
|
|
20240927,185000,154934170,7000,7000,7000,7000,0
|
|
20240927,184900,154934170,7000,7000,7000,7000,0
|
|
20240927,184800,154934170,7000,7000,7000,7000,0
|
|
20240927,184700,154934170,7000,7000,7000,7000,608
|
|
20240927,184600,154934170,7000,7000,7000,7000,0
|
|
20240927,184500,154934170,7000,7000,7000,7000,0
|
|
20240927,184400,154934170,7000,7000,7000,7000,0
|
|
20240927,184300,154934170,7000,7000,7000,7000,0
|
|
20240927,184200,154934170,7000,7000,7000,7000,0
|
|
20240927,184100,154934170,7000,7000,7000,7000,0
|
|
20240927,184000,154934170,7000,7000,7000,7000,0
|
|
20240927,183900,154934170,7000,7000,7000,7000,0
|
|
20240927,183800,154934170,7000,7000,7000,7000,0
|
|
20240927,183700,154934170,7000,7000,7000,7000,0
|
|
20240927,183600,154934170,7000,7000,7000,7000,0
|
|
20240927,183500,154934170,7000,7000,7000,7000,0
|
|
20240927,183400,154934170,7000,7000,7000,7000,0
|
|
20240927,183300,154934170,7000,7000,7000,7000,0
|
|
20240927,183200,154934170,7000,7000,7000,7000,0
|
|
20240927,183100,154934170,7000,7000,7000,7000,0
|
|
20240927,183000,154934170,7000,7000,7000,7000,0
|
|
20240927,182900,154934170,7000,7000,7000,7000,0
|
|
20240927,182800,154934170,7000,7000,7000,7000,0
|
|
20240927,182700,154934170,7000,7000,7000,7000,0
|
|
20240927,182600,154934170,7000,7000,7000,7000,0
|
|
20240927,182500,154934170,7000,7000,7000,7000,0
|
|
20240927,182400,154934170,7000,7000,7000,7000,0
|
|
20240927,182300,154934170,7000,7000,7000,7000,0
|
|
20240927,182200,154934170,7000,7000,7000,7000,0
|
|
20240927,182100,154934170,7000,7000,7000,7000,0
|
|
20240927,182000,154934170,7000,7000,7000,7000,0
|
|
20240927,181900,154934170,7000,7000,7000,7000,0
|
|
20240927,181800,154934170,7000,7000,7000,7000,0
|
|
20240927,181700,154934170,7000,7000,7000,7000,608
|
|
20240927,181600,154934170,7000,7000,7000,7000,0
|
|
20240927,181500,154934170,7000,7000,7000,7000,0
|
|
20240927,181400,154934170,7000,7000,7000,7000,0
|
|
20240927,181300,154934170,7000,7000,7000,7000,0
|
|
20240927,181200,154934170,7000,7000,7000,7000,0
|
|
20240927,181100,154934170,7000,7000,7000,7000,0
|
|
20240927,181000,154934170,7000,7000,7000,7000,0
|
|
20240927,180900,154934170,7000,7000,7000,7000,0
|
|
20240927,180800,154934170,7000,7000,7000,7000,0
|
|
20240927,180700,154934170,7000,7000,7000,7000,0
|
|
20240927,180600,154934170,7000,7000,7000,7000,0
|
|
20240927,180500,154934170,7000,7000,7000,7000,0
|
|
20240927,180400,154934170,7000,7000,7000,7000,0
|
|
20240927,180300,154934170,7000,7000,7000,7000,0
|
|
20240927,180200,154934170,7000,7000,7000,7000,0
|
|
20240927,180100,154934170,7000,7000,7000,7000,0
|
|
20240927,180000,154934170,7000,7000,7000,7000,0
|
|
20240927,175900,154934170,7000,7000,7000,7000,0
|
|
20240927,175800,154934170,7000,7000,7000,7000,0
|
|
20240927,175700,154934170,7000,7000,7000,7000,0
|
|
20240927,175600,154934170,7000,7000,7000,7000,0
|
|
20240927,175500,154934170,7000,7000,7000,7000,0
|
|
20240927,175400,154934170,7000,7000,7000,7000,0
|
|
20240927,175300,154934170,7000,7000,7000,7000,0
|
|
20240927,175200,154934170,7000,7000,7000,7000,0
|
|
20240927,175100,154934170,7000,7000,7000,7000,0
|
|
20240927,175000,154934170,7000,7000,7000,7000,0
|
|
20240927,174900,154934170,7000,7000,7000,7000,0
|
|
20240927,174800,154934170,7000,7000,7000,7000,0
|
|
20240927,174700,154934170,7000,7000,7000,7000,608
|
|
20240927,174600,154934170,7000,7000,7000,7000,0
|
|
20240927,174500,154934170,7000,7000,7000,7000,0
|
|
20240927,174400,154934170,7000,7000,7000,7000,0
|
|
20240927,174300,154934170,7000,7000,7000,7000,0
|
|
20240927,174200,154934170,7000,7000,7000,7000,0
|
|
20240927,174100,154934170,7000,7000,7000,7000,0
|
|
20240927,174000,154934170,7000,7000,7000,7000,0
|
|
20240927,173900,154934170,7000,7000,7000,7000,0
|
|
20240927,173800,154934170,7000,7000,7000,7000,0
|
|
20240927,173700,154934170,7000,7000,7000,7000,0
|
|
20240927,173600,154934170,7000,7000,7000,7000,0
|
|
20240927,173500,154934170,7000,7000,7000,7000,0
|
|
20240927,173400,154934170,7000,7000,7000,7000,0
|
|
20240927,173300,154934170,7000,7000,7000,7000,0
|
|
20240927,173200,154934170,7000,7000,7000,7000,0
|
|
20240927,173100,154934170,7000,7000,7000,7000,0
|
|
20240927,173000,154934170,7000,7000,7000,7000,0
|
|
20240927,172900,154934170,7000,7000,7000,7000,0
|
|
20240927,172800,154934170,7000,7000,7000,7000,0
|
|
20240927,172700,154934170,7000,7000,7000,7000,0
|
|
20240927,172600,154934170,7000,7000,7000,7000,0
|
|
20240927,172500,154934170,7000,7000,7000,7000,0
|
|
20240927,172400,154934170,7000,7000,7000,7000,0
|
|
20240927,172300,154934170,7000,7000,7000,7000,0
|
|
20240927,172200,154934170,7000,7000,7000,7000,0
|
|
20240927,172100,154934170,7000,7000,7000,7000,0
|
|
20240927,172000,154934170,7000,7000,7000,7000,0
|
|
20240927,171900,154934170,7000,7000,7000,7000,0
|
|
20240927,171800,154934170,7000,7000,7000,7000,0
|
|
20240927,171700,154934170,7000,7000,7000,7000,608
|
|
20240927,171600,154934170,7000,7000,7000,7000,0
|
|
20240927,171500,154934170,7000,7000,7000,7000,0
|
|
20240927,171400,154934170,7000,7000,7000,7000,0
|
|
20240927,171300,154934170,7000,7000,7000,7000,0
|
|
20240927,171200,154934170,7000,7000,7000,7000,0
|
|
20240927,171100,154934170,7000,7000,7000,7000,0
|
|
20240927,171000,154934170,7000,7000,7000,7000,0
|
|
20240927,170900,154934170,7000,7000,7000,7000,0
|
|
20240927,170800,154934170,7000,7000,7000,7000,0
|
|
20240927,170700,154934170,7000,7000,7000,7000,0
|
|
20240927,170600,154934170,7000,7000,7000,7000,0
|
|
20240927,170500,154934170,7000,7000,7000,7000,0
|
|
20240927,170400,154934170,7000,7000,7000,7000,0
|
|
20240927,170300,154934170,7000,7000,7000,7000,0
|
|
20240927,170200,154934170,7000,7000,7000,7000,0
|
|
20240927,170100,154934170,7000,7000,7000,7000,0
|
|
20240927,170000,154934170,7000,7000,7000,7000,0
|
|
20240927,165900,154934170,7000,7000,7000,7000,0
|
|
20240927,165800,154934170,7000,7000,7000,7000,0
|
|
20240927,165700,154934170,7000,7000,7000,7000,0
|
|
20240927,165600,154934170,7000,7000,7000,7000,0
|
|
20240927,165500,154934170,7000,7000,7000,7000,0
|
|
20240927,165400,154934170,7000,7000,7000,7000,0
|
|
20240927,165300,154934170,7000,7000,7000,7000,0
|
|
20240927,165200,154934170,7000,7000,7000,7000,0
|
|
20240927,165100,154934170,7000,7000,7000,7000,0
|
|
20240927,165000,154934170,7000,7000,7000,7000,0
|
|
20240927,164900,154934170,7000,7000,7000,7000,0
|
|
20240927,164800,154934170,7000,7000,7000,7000,0
|
|
20240927,164700,154934170,7000,7000,7000,7000,608
|
|
20240927,164600,154934170,7000,7000,7000,7000,0
|
|
20240927,164500,154934170,7000,7000,7000,7000,0
|
|
20240927,164400,154934170,7000,7000,7000,7000,0
|
|
20240927,164300,154934170,7000,7000,7000,7000,0
|
|
20240927,164200,154934170,7000,7000,7000,7000,0
|
|
20240927,164100,154934170,7000,7000,7000,7000,0
|
|
20240927,164000,154934170,7000,7000,7000,7000,0
|
|
20240927,163900,154934170,7000,7000,7000,7000,0
|
|
20240927,163800,154934170,7000,7000,7000,7000,0
|
|
20240927,163700,154934170,7000,7000,7000,7000,0
|
|
20240927,163600,154934170,7000,7000,7000,7000,0
|
|
20240927,163500,154934170,7000,7000,7000,7000,0
|
|
20240927,163400,154934170,7000,7000,7000,7000,0
|
|
20240927,163300,154934170,7000,7000,7000,7000,0
|
|
20240927,163200,154934170,7000,7000,7000,7000,0
|
|
20240927,163100,154934170,7000,7000,7000,7000,0
|
|
20240927,163000,154934170,7000,7000,7000,7000,0
|
|
20240927,162900,154934170,7000,7000,7000,7000,0
|
|
20240927,162800,154934170,7000,7000,7000,7000,0
|
|
20240927,162700,154934170,7000,7000,7000,7000,0
|
|
20240927,162600,154934170,7000,7000,7000,7000,0
|
|
20240927,162500,154934170,7000,7000,7000,7000,0
|
|
20240927,162400,154934170,7000,7000,7000,7000,0
|
|
20240927,162300,154934170,7000,7000,7000,7000,0
|
|
20240927,162200,154934170,7000,7000,7000,7000,0
|
|
20240927,162100,154934170,7000,7000,7000,7000,0
|
|
20240927,162000,154934170,7000,7000,7000,7000,0
|
|
20240927,161900,154934170,7000,7000,7000,7000,0
|
|
20240927,161800,154934170,7000,7000,7000,7000,0
|
|
20240927,161700,154934170,7000,7000,7000,7000,608
|
|
20240927,161600,154934170,7000,7000,7000,7000,0
|
|
20240927,161500,154934170,7000,7000,7000,7000,0
|
|
20240927,161400,154934170,7000,7000,7000,7000,0
|
|
20240927,161300,154934170,7000,7000,7000,7000,0
|
|
20240927,161200,154934170,7000,7000,7000,7000,0
|
|
20240927,161100,154934170,7000,7000,7000,7000,0
|
|
20240927,161000,154934170,7000,7000,7000,7000,0
|
|
20240927,160900,154934170,7000,7000,7000,7000,0
|
|
20240927,160800,154934170,7000,7000,7000,7000,0
|
|
20240927,160700,154934170,7000,7000,7000,7000,0
|
|
20240927,160600,154934170,7000,7000,7000,7000,0
|
|
20240927,160500,154934170,7000,7000,7000,7000,0
|
|
20240927,160400,154934170,7000,7000,7000,7000,0
|
|
20240927,160300,154934170,7000,7000,7000,7000,0
|
|
20240927,160200,154934170,7000,7000,7000,7000,0
|
|
20240927,160100,154934170,7000,7000,7000,7000,0
|
|
20240927,160000,154934170,7000,7000,7000,7000,0
|
|
20240927,155900,154934170,7000,7000,7000,7000,0
|
|
20240927,155800,154934170,7000,7000,7000,7000,0
|
|
20240927,155700,154934170,7000,7000,7000,7000,0
|
|
20240927,155600,154934170,7000,7000,7000,7000,0
|
|
20240927,155500,154934170,7000,7000,7000,7000,0
|
|
20240927,155400,154934170,7000,7000,7000,7000,0
|
|
20240927,155300,154934170,7000,7000,7000,7000,0
|
|
20240927,155200,154934170,7000,7000,7000,7000,0
|
|
20240927,155100,154934170,7000,7000,7000,7000,0
|
|
20240927,155000,154934170,7000,7000,7000,7000,0
|
|
20240927,154900,154934170,7000,7000,7000,7000,0
|
|
20240927,154800,154934170,7000,7000,7000,7000,0
|
|
20240927,154700,154934170,7000,7000,7000,7000,608
|
|
20240927,154600,154934170,7000,7000,7000,7000,0
|
|
20240927,154500,154934170,7000,7000,7000,7000,0
|
|
20240927,154400,154934170,7000,7000,7000,7000,0
|
|
20240927,154300,154934170,7000,7000,7000,7000,0
|
|
20240927,154200,154934170,7000,7000,7000,7000,0
|
|
20240927,154100,154934170,7000,7000,7000,7000,0
|
|
20240927,154000,154934170,7000,7000,7000,7000,0
|
|
20240927,153900,154934170,7000,7000,7000,7000,0
|
|
20240927,153800,154934170,7000,7000,7000,7000,0
|
|
20240927,153700,154934170,7000,7000,7000,7000,0
|
|
20240927,153600,154934170,7000,7000,7000,7000,0
|
|
20240927,153500,154934170,7000,7000,7000,7000,0
|
|
20240927,153400,154934170,7000,7000,7000,7000,0
|
|
20240927,153300,154934170,7000,7000,7000,7000,0
|
|
20240927,153200,154934170,7000,7000,7000,7000,0
|
|
20240927,153100,154934170,7000,7000,7000,7000,0
|
|
20240927,153000,154934170,7000,7000,7000,7000,608
|
|
20240927,152900,150678170,7030,7030,7030,7030,0
|
|
20240927,152800,150678170,7030,7030,7030,7030,0
|
|
20240927,152700,150678170,7030,7030,7030,7030,0
|
|
20240927,152600,150678170,7030,7030,7030,7030,0
|
|
20240927,152500,150678170,7030,7030,7030,7030,0
|
|
20240927,152400,150678170,7030,7030,7030,7030,0
|
|
20240927,152300,150678170,7030,7030,7030,7030,0
|
|
20240927,152200,150678170,7030,7030,7030,7030,0
|
|
20240927,152100,150678170,7030,7030,7030,7030,0
|
|
20240927,152000,150678170,7030,7030,7030,7030,0
|
|
20240927,151900,150678170,7030,7030,7030,7030,1
|
|
20240927,151800,150671140,7030,7030,7030,7030,0
|
|
20240927,151700,150671140,7030,7030,7030,7030,8
|
|
20240927,151600,150614900,7040,7030,7040,7030,34
|
|
20240927,151500,150375840,7040,7040,7040,7040,0
|
|
20240927,151400,150375840,7040,7040,7040,7040,0
|
|
20240927,151300,150375840,7040,7040,7040,7040,0
|
|
20240927,151200,150375840,7040,7040,7040,7040,0
|
|
20240927,151100,150375840,7040,6980,7040,6980,47
|
|
20240927,151000,150047000,6920,6930,6930,6920,20
|
|
20240927,150900,149908470,6930,6930,6930,6930,5
|
|
20240927,150800,149873820,6990,6980,6990,6980,100
|
|
20240927,150700,149175310,6980,6980,6980,6980,0
|
|
20240927,150600,149175310,6980,6980,6980,6980,0
|
|
20240927,150500,149175310,6980,6980,6980,6980,0
|
|
20240927,150400,149175310,6980,6910,6980,6910,5
|
|
20240927,150300,149140570,6980,6980,6980,6980,1
|
|
20240927,150200,149133590,6990,6990,6990,6990,0
|
|
20240927,150100,149133590,6990,6990,6990,6990,0
|
|
20240927,150000,149133590,6990,6990,6990,6990,0
|
|
20240927,145900,149133590,6990,6990,6990,6990,0
|
|
20240927,145800,149133590,6990,6990,6990,6990,0
|
|
20240927,145700,149133590,6990,6990,6990,6990,0
|
|
20240927,145600,149133590,6990,6990,6990,6990,0
|
|
20240927,145500,149133590,6990,6990,6990,6990,0
|
|
20240927,145400,149133590,6990,6920,6990,6920,15
|
|
20240927,145300,149029540,6980,6980,6980,6980,0
|
|
20240927,145200,149029540,6980,6980,6980,6980,0
|
|
20240927,145100,149029540,6980,6980,6980,6980,0
|
|
20240927,145000,149029540,6980,6920,6980,6920,2
|
|
20240927,144900,149015640,6990,6990,6990,6990,0
|
|
20240927,144800,149015640,6990,6990,6990,6990,0
|
|
20240927,144700,149015640,6990,6990,6990,6990,0
|
|
20240927,144600,149015640,6990,6990,6990,6990,0
|
|
20240927,144500,149015640,6990,6930,6990,6930,80
|
|
20240927,144400,148459740,6930,6940,6940,6900,251
|
|
20240927,144300,146724250,7000,7000,7000,7000,0
|
|
20240927,144200,146724250,7000,7000,7000,7000,0
|
|
20240927,144100,146724250,7000,6990,7000,6990,31
|
|
20240927,144000,146507550,7000,7000,7000,7000,0
|
|
20240927,143900,146507550,7000,7000,7000,7000,0
|
|
20240927,143800,146507550,7000,7000,7000,7000,0
|
|
20240927,143700,146507550,7000,7000,7000,7000,1
|
|
20240927,143600,146500550,7010,7010,7010,7010,0
|
|
20240927,143500,146500550,7010,7000,7010,7000,4
|
|
20240927,143400,146472540,7010,7010,7010,7010,0
|
|
20240927,143300,146472540,7010,7010,7010,7010,0
|
|
20240927,143200,146472540,7010,7010,7010,7010,0
|
|
20240927,143100,146472540,7010,7010,7010,7010,0
|
|
20240927,143000,146472540,7010,7000,7010,7000,2
|
|
20240927,142900,146458530,7010,7010,7010,7010,1
|
|
20240927,142800,146451520,6930,6980,6980,6920,149
|
|
20240927,142700,145416120,7050,7050,7050,7050,0
|
|
20240927,142600,145416120,7050,7050,7050,7050,0
|
|
20240927,142500,145416120,7050,7050,7050,7050,0
|
|
20240927,142400,145416120,7050,7050,7050,7050,0
|
|
20240927,142300,145416120,7050,7050,7050,7050,0
|
|
20240927,142200,145416120,7050,7050,7050,7050,0
|
|
20240927,142100,145416120,7050,7050,7050,7050,0
|
|
20240927,142000,145416120,7050,7050,7050,7050,0
|
|
20240927,141900,145416120,7050,7050,7050,7050,0
|
|
20240927,141800,145416120,7050,7050,7050,7050,0
|
|
20240927,141700,145416120,7050,7050,7050,7050,0
|
|
20240927,141600,145416120,7050,7050,7050,7050,0
|
|
20240927,141500,145416120,7050,7050,7050,7050,0
|
|
20240927,141400,145416120,7050,7050,7050,7050,0
|
|
20240927,141300,145416120,7050,7020,7050,7020,165
|
|
20240927,141200,144256380,7020,7020,7020,7020,0
|
|
20240927,141100,144256380,7020,7020,7020,7020,0
|
|
20240927,141000,144256380,7020,7020,7020,7020,0
|
|
20240927,140900,144256380,7020,7020,7020,7020,1
|
|
20240927,140800,144249360,6970,6970,6970,6970,2
|
|
20240927,140700,144235420,7040,7040,7040,7040,0
|
|
20240927,140600,144235420,7040,7040,7040,7040,0
|
|
20240927,140500,144235420,7040,7040,7040,7040,0
|
|
20240927,140400,144235420,7040,7040,7040,7040,0
|
|
20240927,140300,144235420,7040,7040,7040,7040,0
|
|
20240927,140200,144235420,7040,7040,7040,7040,0
|
|
20240927,140100,144235420,7040,7040,7040,7040,0
|
|
20240927,140000,144235420,7040,7040,7040,7040,0
|
|
20240927,135900,144235420,7040,7040,7040,7040,0
|
|
20240927,135800,144235420,7040,7040,7040,7040,0
|
|
20240927,135700,144235420,7040,7040,7040,7040,0
|
|
20240927,135600,144235420,7040,7040,7040,7040,0
|
|
20240927,135500,144235420,7040,7040,7040,7040,0
|
|
20240927,135400,144235420,7040,7040,7040,7040,0
|
|
20240927,135300,144235420,7040,7040,7040,7040,0
|
|
20240927,135200,144235420,7040,7030,7040,7030,40
|
|
20240927,135100,143954140,7030,7030,7030,7030,1
|
|
20240927,135000,143947110,7020,7030,7030,7020,2
|
|
20240927,134900,143933060,6970,6970,6970,6970,81
|
|
20240927,134800,143368490,7020,7020,7020,7020,0
|
|
20240927,134700,143368490,7020,6980,7020,6980,7
|
|
20240927,134600,143319590,6970,7010,7030,6970,54
|
|
20240927,134500,142942130,7030,7030,7030,7030,0
|
|
20240927,134400,142942130,7030,7030,7030,7030,0
|
|
20240927,134300,142942130,7030,7030,7030,7030,0
|
|
20240927,134200,142942130,7030,7030,7030,7030,0
|
|
20240927,134100,142942130,7030,7030,7030,7030,0
|
|
20240927,134000,142942130,7030,7030,7030,7030,0
|
|
20240927,133900,142942130,7030,7030,7030,7030,0
|
|
20240927,133800,142942130,7030,7030,7030,7030,18
|
|
20240927,133700,142815590,7030,7030,7030,7030,59
|
|
20240927,133600,142400820,7050,7040,7050,7040,4
|
|
20240927,133500,142372640,7040,7040,7040,7040,0
|
|
20240927,133400,142372640,7040,7040,7040,7040,0
|
|
20240927,133300,142372640,7040,7040,7040,7040,30
|
|
20240927,133200,142161440,7030,7040,7040,7030,41
|
|
20240927,133100,141872910,7030,7030,7030,7030,1
|
|
20240927,133000,141865880,7020,7020,7020,7020,0
|
|
20240927,132900,141865880,7020,7020,7020,7020,1
|
|
20240927,132800,141858860,7010,7010,7010,7010,1
|
|
20240927,132700,141851850,7060,7060,7060,7060,3
|
|
20240927,132600,141830670,7070,7070,7070,7070,0
|
|
20240927,132500,141830670,7070,7070,7070,7070,0
|
|
20240927,132400,141830670,7070,7070,7070,7070,0
|
|
20240927,132300,141830670,7070,7070,7070,7070,0
|
|
20240927,132200,141830670,7070,7070,7070,7070,20
|
|
20240927,132100,141689270,7070,7070,7070,7070,1
|
|
20240927,132000,141682200,7070,7070,7070,7070,0
|
|
20240927,131900,141682200,7070,7070,7070,7070,2
|
|
20240927,131800,141668060,7070,7070,7070,7070,2
|
|
20240927,131700,141653920,7000,7000,7000,7000,200
|
|
20240927,131600,140253920,7070,7070,7070,7070,2
|
|
20240927,131500,140239780,7000,7020,7090,7000,70
|
|
20240927,131400,139748580,7020,7090,7090,7010,547
|
|
20240927,131300,135909320,7090,7090,7090,7090,1
|
|
20240927,131200,135902230,7090,7090,7090,7090,1
|
|
20240927,131100,135895140,7200,7200,7200,7200,0
|
|
20240927,131000,135895140,7200,7200,7200,7200,0
|
|
20240927,130900,135895140,7200,7200,7200,7200,0
|
|
20240927,130800,135895140,7200,7200,7200,7200,0
|
|
20240927,130700,135895140,7200,7200,7200,7200,0
|
|
20240927,130600,135895140,7200,7150,7200,7150,48
|
|
20240927,130500,135551890,7140,7220,7220,7140,71
|
|
20240927,130400,135044670,7210,7210,7210,7210,0
|
|
20240927,130300,135044670,7210,7210,7210,7210,42
|
|
20240927,130200,134741850,7210,7210,7210,7210,13
|
|
20240927,130100,134648120,7200,7200,7200,7200,0
|
|
20240927,130000,134648120,7200,7100,7200,7090,32
|
|
20240927,125900,134417940,7210,7210,7210,7210,15
|
|
20240927,125800,134309790,7210,7210,7210,7210,0
|
|
20240927,125700,134309790,7210,7210,7210,7210,1
|
|
20240927,125600,134302580,7230,7230,7230,7230,0
|
|
20240927,125500,134302580,7230,7170,7230,7170,68
|
|
20240927,125400,133814620,7170,7170,7170,7170,0
|
|
20240927,125300,133814620,7170,7050,7170,7050,37
|
|
20240927,125200,133552330,7050,7090,7090,7050,80
|
|
20240927,125100,132987610,7180,7130,7180,7100,35
|
|
20240927,125000,132738440,7130,7140,7140,7130,145
|
|
20240927,124900,131704310,7130,7130,7130,7130,1
|
|
20240927,124800,131697180,7250,7250,7250,7250,0
|
|
20240927,124700,131697180,7250,7250,7250,7250,1
|
|
20240927,124600,131689930,7180,7180,7180,7180,36
|
|
20240927,124500,131431450,7180,7180,7180,7180,125
|
|
20240927,124400,130533950,7200,7200,7200,7200,39
|
|
20240927,124300,130253150,7290,7280,7290,7280,98
|
|
20240927,124200,129539290,7280,7190,7280,7100,361
|
|
20240927,124100,126940410,7240,7280,7280,7240,37
|
|
20240927,124000,126671130,7290,7280,7300,7240,139
|
|
20240927,123900,125658710,7280,7240,7280,7190,52
|
|
20240927,123800,125282250,7210,7180,7210,7180,3238
|
|
20240927,123700,101993140,7190,7190,7190,7190,0
|
|
20240927,123600,101993140,7190,7150,7190,7150,768
|
|
20240927,123500,96481980,7120,7080,7120,7080,42
|
|
20240927,123400,96183580,7180,7180,7180,7180,0
|
|
20240927,123300,96183580,7180,7190,7190,7170,112
|
|
20240927,123200,95378510,7190,7130,7190,7130,1133
|
|
20240927,123100,87253370,7150,7140,7150,7140,150
|
|
20240927,123000,86180970,7150,7130,7160,7130,364
|
|
20240927,122900,83580140,7120,7010,7120,7010,1061
|
|
20240927,122800,76027830,7120,7090,7120,7090,1002
|
|
20240927,122700,68907160,7100,6990,7100,6990,1676
|
|
20240927,122600,57102660,6990,6990,6990,6990,0
|
|
20240927,122500,57102660,6990,6990,6990,6990,0
|
|
20240927,122400,57102660,6990,6990,6990,6990,0
|
|
20240927,122300,57102660,6990,6960,6990,6960,511
|
|
20240927,122200,53535880,6960,6960,6960,6960,0
|
|
20240927,122100,53535880,6960,6960,6960,6960,0
|
|
20240927,122000,53535880,6960,6960,6960,6960,0
|
|
20240927,121900,53535880,6960,6960,6960,6960,0
|
|
20240927,121800,53535880,6960,6960,6960,6960,0
|
|
20240927,121700,53535880,6960,6960,6960,6960,0
|
|
20240927,121600,53535880,6960,6960,6960,6960,0
|
|
20240927,121500,53535880,6960,6960,6960,6960,0
|
|
20240927,121400,53535880,6960,6960,6960,6960,0
|
|
20240927,121300,53535880,6960,6960,6960,6960,0
|
|
20240927,121200,53535880,6960,6960,6960,6960,0
|
|
20240927,121100,53535880,6960,6960,6960,6960,0
|
|
20240927,121000,53535880,6960,6960,6960,6960,0
|
|
20240927,120900,53535880,6960,6960,6960,6960,0
|
|
20240927,120800,53535880,6960,6960,6960,6960,0
|
|
20240927,120700,53535880,6960,6960,6960,6960,0
|
|
20240927,120600,53535880,6960,6960,6960,6960,0
|
|
20240927,120500,53535880,6960,6960,6960,6960,0
|
|
20240927,120400,53535880,6960,6960,6960,6960,25
|
|
20240927,120300,53361880,6960,6960,6960,6960,25
|
|
20240927,120200,53187880,6960,6960,6960,6960,0
|
|
20240927,120100,53187880,6960,6960,6960,6960,1
|
|
20240927,120000,53180920,6890,6910,6910,6890,18
|
|
20240927,115900,53056700,6910,6910,6910,6910,0
|
|
20240927,115800,53056700,6910,6910,6910,6910,0
|
|
20240927,115700,53056700,6910,6910,6910,6910,142
|
|
20240927,115600,52075480,6970,6970,6970,6970,0
|
|
20240927,115500,52075480,6970,6970,6970,6970,0
|
|
20240927,115400,52075480,6970,6970,6970,6970,0
|
|
20240927,115300,52075480,6970,6970,6970,6970,0
|
|
20240927,115200,52075480,6970,6970,6970,6970,1
|
|
20240927,115100,52068510,6960,6960,6960,6960,0
|
|
20240927,115000,52068510,6960,6960,6960,6960,0
|
|
20240927,114900,52068510,6960,6960,6960,6960,0
|
|
20240927,114800,52068510,6960,6960,6960,6960,0
|
|
20240927,114700,52068510,6960,6960,6960,6960,0
|
|
20240927,114600,52068510,6960,6960,6960,6960,0
|
|
20240927,114500,52068510,6960,6960,6960,6960,0
|
|
20240927,114400,52068510,6960,6960,6960,6960,0
|
|
20240927,114300,52068510,6960,6960,6960,6960,0
|
|
20240927,114200,52068510,6960,6960,6960,6960,0
|
|
20240927,114100,52068510,6960,6960,6960,6960,0
|
|
20240927,114000,52068510,6960,6960,6960,6960,0
|
|
20240927,113900,52068510,6960,6960,6960,6960,0
|
|
20240927,113800,52068510,6960,6960,6960,6960,4
|
|
20240927,113700,52040670,6980,6960,6980,6960,152
|
|
20240927,113600,50982550,6980,6980,6980,6980,0
|
|
20240927,113500,50982550,6980,6980,6980,6980,0
|
|
20240927,113400,50982550,6980,6980,6980,6980,0
|
|
20240927,113300,50982550,6980,6980,6980,6980,1
|
|
20240927,113200,50975570,6910,6910,6910,6910,0
|
|
20240927,113100,50975570,6910,6910,6910,6910,50
|
|
20240927,113000,50630070,6910,6920,6920,6910,185
|
|
20240927,112900,49351700,6980,6980,6980,6980,0
|
|
20240927,112800,49351700,6980,6980,6980,6980,0
|
|
20240927,112700,49351700,6980,6980,6980,6980,0
|
|
20240927,112600,49351700,6980,6980,6980,6980,0
|
|
20240927,112500,49351700,6980,6930,6980,6930,143
|
|
20240927,112400,48360260,6980,6930,6980,6930,82
|
|
20240927,112300,47788400,6980,6980,6980,6980,0
|
|
20240927,112200,47788400,6980,6980,6980,6980,1
|
|
20240927,112100,47781420,6960,6960,6960,6960,99
|
|
20240927,112000,47092380,6960,6960,6960,6960,14
|
|
20240927,111900,46994940,6940,6940,6940,6940,0
|
|
20240927,111800,46994940,6940,6940,6940,6940,443
|
|
20240927,111700,43920520,6940,6940,6940,6940,84
|
|
20240927,111600,43337560,6940,6940,6940,6940,0
|
|
20240927,111500,43337560,6940,6940,6940,6940,1
|
|
20240927,111400,43330620,6940,6940,6940,6940,19
|
|
20240927,111300,43198760,6940,6930,6940,6930,508
|
|
20240927,111200,39674970,6930,6930,6930,6930,0
|
|
20240927,111100,39674970,6930,6930,6930,6930,0
|
|
20240927,111000,39674970,6930,6930,6930,6930,469
|
|
20240927,110900,36424800,6930,6930,6930,6930,0
|
|
20240927,110800,36424800,6930,6930,6930,6930,0
|
|
20240927,110700,36424800,6930,6930,6930,6930,524
|
|
20240927,110600,32793480,6930,6930,6930,6930,0
|
|
20240927,110500,32793480,6930,6930,6930,6930,0
|
|
20240927,110400,32793480,6930,6930,6930,6930,0
|
|
20240927,110300,32793480,6930,6930,6930,6930,261
|
|
20240927,110200,30984750,6930,6930,6930,6930,0
|
|
20240927,110100,30984750,6930,6930,6930,6930,0
|
|
20240927,110000,30984750,6930,6930,6930,6930,0
|
|
20240927,105900,30984750,6930,6930,6930,6930,0
|
|
20240927,105800,30984750,6930,6930,6930,6930,0
|
|
20240927,105700,30984750,6930,6930,6930,6930,0
|
|
20240927,105600,30984750,6930,6930,6930,6930,0
|
|
20240927,105500,30984750,6930,6930,6930,6930,0
|
|
20240927,105400,30984750,6930,6930,6930,6930,0
|
|
20240927,105300,30984750,6930,6930,6930,6930,0
|
|
20240927,105200,30984750,6930,6930,6930,6930,0
|
|
20240927,105100,30984750,6930,6930,6930,6930,0
|
|
20240927,105000,30984750,6930,6930,6930,6930,0
|
|
20240927,104900,30984750,6930,6930,6930,6930,0
|
|
20240927,104800,30984750,6930,6930,6930,6930,0
|
|
20240927,104700,30984750,6930,6930,6930,6930,0
|
|
20240927,104600,30984750,6930,6930,6930,6930,0
|
|
20240927,104500,30984750,6930,6930,6930,6930,0
|
|
20240927,104400,30984750,6930,6930,6930,6930,0
|
|
20240927,104300,30984750,6930,6930,6930,6930,0
|
|
20240927,104200,30984750,6930,6930,6930,6930,0
|
|
20240927,104100,30984750,6930,6930,6930,6930,0
|
|
20240927,104000,30984750,6930,6930,6930,6930,0
|
|
20240927,103900,30984750,6930,6930,6930,6930,0
|
|
20240927,103800,30984750,6930,6930,6930,6930,0
|
|
20240927,103700,30984750,6930,6930,6930,6930,0
|
|
20240927,103600,30984750,6930,6930,6930,6930,263
|
|
20240927,103500,29162160,6920,6910,6920,6910,409
|
|
20240927,103400,26332080,6920,6920,6920,6920,0
|
|
20240927,103300,26332080,6920,6910,6920,6910,26
|
|
20240927,103200,26152410,6920,6890,6920,6890,12
|
|
20240927,103100,26069640,6840,6840,6840,6840,0
|
|
20240927,103000,26069640,6840,6840,6840,6840,3
|
|
20240927,102900,26049120,6920,6920,6920,6920,0
|
|
20240927,102800,26049120,6920,6920,6920,6920,0
|
|
20240927,102700,26049120,6920,6920,6920,6920,0
|
|
20240927,102600,26049120,6920,6920,6920,6920,0
|
|
20240927,102500,26049120,6920,6920,6920,6920,0
|
|
20240927,102400,26049120,6920,6920,6920,6920,0
|
|
20240927,102300,26049120,6920,6920,6920,6920,0
|
|
20240927,102200,26049120,6920,6920,6920,6920,0
|
|
20240927,102100,26049120,6920,6920,6920,6920,0
|
|
20240927,102000,26049120,6920,6920,6920,6920,0
|
|
20240927,101900,26049120,6920,6920,6920,6920,0
|
|
20240927,101800,26049120,6920,6920,6920,6920,0
|
|
20240927,101700,26049120,6920,6920,6920,6920,0
|
|
20240927,101600,26049120,6920,6920,6920,6920,7
|
|
20240927,101500,26000680,6920,6920,6920,6920,0
|
|
20240927,101400,26000680,6920,6920,6920,6920,0
|
|
20240927,101300,26000680,6920,6920,6920,6920,0
|
|
20240927,101200,26000680,6920,6920,6920,6920,0
|
|
20240927,101100,26000680,6920,6920,6920,6920,4
|
|
20240927,101000,25973000,6940,6940,6940,6940,0
|
|
20240927,100900,25973000,6940,6940,6940,6940,0
|
|
20240927,100800,25973000,6940,6940,6940,6940,0
|
|
20240927,100700,25973000,6940,6940,6940,6940,0
|
|
20240927,100600,25973000,6940,6940,6940,6940,0
|
|
20240927,100500,25973000,6940,6940,6940,6940,0
|
|
20240927,100400,25973000,6940,6940,6940,6940,0
|
|
20240927,100300,25973000,6940,6940,6940,6940,0
|
|
20240927,100200,25973000,6940,6940,6940,6940,2
|
|
20240927,100100,25959120,6940,6930,6940,6930,3
|
|
20240927,100000,25938320,6940,6940,6940,6940,0
|
|
20240927,095900,25938320,6940,6920,6940,6920,30
|
|
20240927,095800,25730480,6940,6940,6940,6940,0
|
|
20240927,095700,25730480,6940,6940,6940,6940,0
|
|
20240927,095600,25730480,6940,6940,6940,6940,0
|
|
20240927,095500,25730480,6940,6940,6940,6940,0
|
|
20240927,095400,25730480,6940,6940,6940,6940,0
|
|
20240927,095300,25730480,6940,6940,6940,6940,0
|
|
20240927,095200,25730480,6940,6940,6940,6940,0
|
|
20240927,095100,25730480,6940,6930,6940,6930,4
|
|
20240927,095000,25702750,6940,6910,6940,6910,30
|
|
20240927,094900,25495420,6940,6940,6940,6940,0
|
|
20240927,094800,25495420,6940,6940,6940,6940,372
|
|
20240927,094700,22913740,6940,6940,6940,6940,0
|
|
20240927,094600,22913740,6940,6940,6940,6940,0
|
|
20240927,094500,22913740,6940,6890,6940,6890,249
|
|
20240927,094400,21197460,6890,6890,6890,6890,0
|
|
20240927,094300,21197460,6890,6890,6890,6890,0
|
|
20240927,094200,21197460,6890,6890,6890,6890,0
|
|
20240927,094100,21197460,6890,6890,6890,6890,3
|
|
20240927,094000,21176790,6890,6840,6890,6840,305
|
|
20240927,093900,19087130,6850,6870,6870,6850,6
|
|
20240927,093800,19045950,6890,6890,6890,6890,0
|
|
20240927,093700,19045950,6890,6890,6890,6890,0
|
|
20240927,093600,19045950,6890,6890,6890,6890,0
|
|
20240927,093500,19045950,6890,6890,6890,6890,0
|
|
20240927,093400,19045950,6890,6890,6890,6880,411
|
|
20240927,093300,16218060,6930,6930,6930,6930,0
|
|
20240927,093200,16218060,6930,6930,6930,6930,1
|
|
20240927,093100,16211130,6930,6930,6930,6930,0
|
|
20240927,093000,16211130,6930,6930,6930,6930,0
|
|
20240927,092900,16211130,6930,6930,6940,6880,312
|
|
20240927,092800,14063460,6940,6930,6940,6930,121
|
|
20240927,092700,13223970,6940,6940,6940,6940,0
|
|
20240927,092600,13223970,6940,6930,6940,6930,53
|
|
20240927,092500,12856320,6940,6930,6940,6930,31
|
|
20240927,092400,12641480,6940,6930,6940,6930,149
|
|
20240927,092300,11607620,6940,6940,6940,6940,0
|
|
20240927,092200,11607620,6940,6930,6940,6930,11
|
|
20240927,092100,11531380,6940,6940,6940,6940,0
|
|
20240927,092000,11531380,6940,6940,6940,6940,1
|
|
20240927,091900,11524440,6960,6950,6960,6950,352
|
|
20240927,091800,9075510,7000,6890,7000,6890,200
|
|
20240927,091700,7684530,6890,6870,6890,6870,212
|
|
20240927,091600,6225790,6880,6840,6880,6840,140
|
|
20240927,091500,5267110,6850,6810,6850,6810,70
|
|
20240927,091400,4790090,6810,6810,6810,6810,0
|
|
20240927,091300,4790090,6810,6790,6810,6790,110
|
|
20240927,091200,4042120,6810,6810,6810,6810,0
|
|
20240927,091100,4042120,6810,6810,6810,6810,0
|
|
20240927,091000,4042120,6810,6710,6810,6710,41
|
|
20240927,090900,3764910,6810,6770,6810,6770,140
|
|
20240927,090800,2816790,6770,6770,6770,6770,0
|
|
20240927,090700,2816790,6770,6770,6770,6770,0
|
|
20240927,090600,2816790,6770,6770,6770,6770,0
|
|
20240927,090500,2816790,6770,6730,6770,6730,10
|
|
20240927,090400,2749450,6780,6730,6780,6730,119
|
|
20240927,090300,1947470,6730,6730,6730,6730,0
|
|
20240927,090200,1947470,6730,6730,6730,6730,1
|
|
20240927,090100,1940740,6730,6740,6740,6730,288
|
|
20240927,090000,0,6740,6740,6740,6740,0
|