687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,202400,156627130,7000,7000,7000,7000,2375
|
|
20240923,202300,156627130,7000,7000,7000,7000,0
|
|
20240923,202200,156627130,7000,7000,7000,7000,0
|
|
20240923,202100,156627130,7000,7000,7000,7000,0
|
|
20240923,202000,156627130,7000,7000,7000,7000,0
|
|
20240923,201900,156627130,7000,7000,7000,7000,0
|
|
20240923,201800,156627130,7000,7000,7000,7000,0
|
|
20240923,201700,156627130,7000,7000,7000,7000,0
|
|
20240923,201600,156627130,7000,7000,7000,7000,0
|
|
20240923,201500,156627130,7000,7000,7000,7000,0
|
|
20240923,201400,156627130,7000,7000,7000,7000,0
|
|
20240923,201300,156627130,7000,7000,7000,7000,0
|
|
20240923,201200,156627130,7000,7000,7000,7000,0
|
|
20240923,201100,156627130,7000,7000,7000,7000,0
|
|
20240923,201000,156627130,7000,7000,7000,7000,0
|
|
20240923,200900,156627130,7000,7000,7000,7000,0
|
|
20240923,200800,156627130,7000,7000,7000,7000,0
|
|
20240923,200700,156627130,7000,7000,7000,7000,0
|
|
20240923,200600,156627130,7000,7000,7000,7000,0
|
|
20240923,200500,156627130,7000,7000,7000,7000,0
|
|
20240923,200400,156627130,7000,7000,7000,7000,0
|
|
20240923,200300,156627130,7000,7000,7000,7000,0
|
|
20240923,200200,156627130,7000,7000,7000,7000,0
|
|
20240923,200100,156627130,7000,7000,7000,7000,0
|
|
20240923,200000,156627130,7000,7000,7000,7000,0
|
|
20240923,195900,156627130,7000,7000,7000,7000,0
|
|
20240923,195800,156627130,7000,7000,7000,7000,0
|
|
20240923,195700,156627130,7000,7000,7000,7000,0
|
|
20240923,195600,156627130,7000,7000,7000,7000,0
|
|
20240923,195500,156627130,7000,7000,7000,7000,0
|
|
20240923,195400,156627130,7000,7000,7000,7000,2375
|
|
20240923,195300,156627130,7000,7000,7000,7000,0
|
|
20240923,195200,156627130,7000,7000,7000,7000,0
|
|
20240923,195100,156627130,7000,7000,7000,7000,0
|
|
20240923,195000,156627130,7000,7000,7000,7000,0
|
|
20240923,194900,156627130,7000,7000,7000,7000,0
|
|
20240923,194800,156627130,7000,7000,7000,7000,0
|
|
20240923,194700,156627130,7000,7000,7000,7000,0
|
|
20240923,194600,156627130,7000,7000,7000,7000,0
|
|
20240923,194500,156627130,7000,7000,7000,7000,0
|
|
20240923,194400,156627130,7000,7000,7000,7000,0
|
|
20240923,194300,156627130,7000,7000,7000,7000,0
|
|
20240923,194200,156627130,7000,7000,7000,7000,0
|
|
20240923,194100,156627130,7000,7000,7000,7000,0
|
|
20240923,194000,156627130,7000,7000,7000,7000,0
|
|
20240923,193900,156627130,7000,7000,7000,7000,0
|
|
20240923,193800,156627130,7000,7000,7000,7000,0
|
|
20240923,193700,156627130,7000,7000,7000,7000,0
|
|
20240923,193600,156627130,7000,7000,7000,7000,0
|
|
20240923,193500,156627130,7000,7000,7000,7000,0
|
|
20240923,193400,156627130,7000,7000,7000,7000,0
|
|
20240923,193300,156627130,7000,7000,7000,7000,0
|
|
20240923,193200,156627130,7000,7000,7000,7000,0
|
|
20240923,193100,156627130,7000,7000,7000,7000,0
|
|
20240923,193000,156627130,7000,7000,7000,7000,0
|
|
20240923,192900,156627130,7000,7000,7000,7000,0
|
|
20240923,192800,156627130,7000,7000,7000,7000,0
|
|
20240923,192700,156627130,7000,7000,7000,7000,0
|
|
20240923,192600,156627130,7000,7000,7000,7000,0
|
|
20240923,192500,156627130,7000,7000,7000,7000,0
|
|
20240923,192400,156627130,7000,7000,7000,7000,2375
|
|
20240923,192300,156627130,7000,7000,7000,7000,0
|
|
20240923,192200,156627130,7000,7000,7000,7000,0
|
|
20240923,192100,156627130,7000,7000,7000,7000,0
|
|
20240923,192000,156627130,7000,7000,7000,7000,0
|
|
20240923,191900,156627130,7000,7000,7000,7000,0
|
|
20240923,191800,156627130,7000,7000,7000,7000,0
|
|
20240923,191700,156627130,7000,7000,7000,7000,0
|
|
20240923,191600,156627130,7000,7000,7000,7000,0
|
|
20240923,191500,156627130,7000,7000,7000,7000,0
|
|
20240923,191400,156627130,7000,7000,7000,7000,0
|
|
20240923,191300,156627130,7000,7000,7000,7000,0
|
|
20240923,191200,156627130,7000,7000,7000,7000,0
|
|
20240923,191100,156627130,7000,7000,7000,7000,0
|
|
20240923,191000,156627130,7000,7000,7000,7000,0
|
|
20240923,190900,156627130,7000,7000,7000,7000,0
|
|
20240923,190800,156627130,7000,7000,7000,7000,0
|
|
20240923,190700,156627130,7000,7000,7000,7000,0
|
|
20240923,190600,156627130,7000,7000,7000,7000,0
|
|
20240923,190500,156627130,7000,7000,7000,7000,0
|
|
20240923,190400,156627130,7000,7000,7000,7000,0
|
|
20240923,190300,156627130,7000,7000,7000,7000,0
|
|
20240923,190200,156627130,7000,7000,7000,7000,0
|
|
20240923,190100,156627130,7000,7000,7000,7000,0
|
|
20240923,190000,156627130,7000,7000,7000,7000,0
|
|
20240923,185900,156627130,7000,7000,7000,7000,0
|
|
20240923,185800,156627130,7000,7000,7000,7000,0
|
|
20240923,185700,156627130,7000,7000,7000,7000,0
|
|
20240923,185600,156627130,7000,7000,7000,7000,0
|
|
20240923,185500,156627130,7000,7000,7000,7000,0
|
|
20240923,185400,156627130,7000,7000,7000,7000,2375
|
|
20240923,185300,156627130,7000,7000,7000,7000,0
|
|
20240923,185200,156627130,7000,7000,7000,7000,0
|
|
20240923,185100,156627130,7000,7000,7000,7000,0
|
|
20240923,185000,156627130,7000,7000,7000,7000,0
|
|
20240923,184900,156627130,7000,7000,7000,7000,0
|
|
20240923,184800,156627130,7000,7000,7000,7000,0
|
|
20240923,184700,156627130,7000,7000,7000,7000,0
|
|
20240923,184600,156627130,7000,7000,7000,7000,0
|
|
20240923,184500,156627130,7000,7000,7000,7000,0
|
|
20240923,184400,156627130,7000,7000,7000,7000,0
|
|
20240923,184300,156627130,7000,7000,7000,7000,0
|
|
20240923,184200,156627130,7000,7000,7000,7000,0
|
|
20240923,184100,156627130,7000,7000,7000,7000,0
|
|
20240923,184000,156627130,7000,7000,7000,7000,0
|
|
20240923,183900,156627130,7000,7000,7000,7000,0
|
|
20240923,183800,156627130,7000,7000,7000,7000,0
|
|
20240923,183700,156627130,7000,7000,7000,7000,0
|
|
20240923,183600,156627130,7000,7000,7000,7000,0
|
|
20240923,183500,156627130,7000,7000,7000,7000,0
|
|
20240923,183400,156627130,7000,7000,7000,7000,0
|
|
20240923,183300,156627130,7000,7000,7000,7000,0
|
|
20240923,183200,156627130,7000,7000,7000,7000,0
|
|
20240923,183100,156627130,7000,7000,7000,7000,0
|
|
20240923,183000,156627130,7000,7000,7000,7000,0
|
|
20240923,182900,156627130,7000,7000,7000,7000,0
|
|
20240923,182800,156627130,7000,7000,7000,7000,0
|
|
20240923,182700,156627130,7000,7000,7000,7000,0
|
|
20240923,182600,156627130,7000,7000,7000,7000,0
|
|
20240923,182500,156627130,7000,7000,7000,7000,0
|
|
20240923,182400,156627130,7000,7000,7000,7000,2375
|
|
20240923,182300,156627130,7000,7000,7000,7000,0
|
|
20240923,182200,156627130,7000,7000,7000,7000,0
|
|
20240923,182100,156627130,7000,7000,7000,7000,0
|
|
20240923,182000,156627130,7000,7000,7000,7000,0
|
|
20240923,181900,156627130,7000,7000,7000,7000,0
|
|
20240923,181800,156627130,7000,7000,7000,7000,0
|
|
20240923,181700,156627130,7000,7000,7000,7000,0
|
|
20240923,181600,156627130,7000,7000,7000,7000,0
|
|
20240923,181500,156627130,7000,7000,7000,7000,0
|
|
20240923,181400,156627130,7000,7000,7000,7000,0
|
|
20240923,181300,156627130,7000,7000,7000,7000,0
|
|
20240923,181200,156627130,7000,7000,7000,7000,0
|
|
20240923,181100,156627130,7000,7000,7000,7000,0
|
|
20240923,181000,156627130,7000,7000,7000,7000,0
|
|
20240923,180900,156627130,7000,7000,7000,7000,0
|
|
20240923,180800,156627130,7000,7000,7000,7000,0
|
|
20240923,180700,156627130,7000,7000,7000,7000,0
|
|
20240923,180600,156627130,7000,7000,7000,7000,0
|
|
20240923,180500,156627130,7000,7000,7000,7000,0
|
|
20240923,180400,156627130,7000,7000,7000,7000,0
|
|
20240923,180300,156627130,7000,7000,7000,7000,0
|
|
20240923,180200,156627130,7000,7000,7000,7000,0
|
|
20240923,180100,156627130,7000,7000,7000,7000,0
|
|
20240923,180000,156627130,7000,7000,7000,7000,0
|
|
20240923,175900,156627130,7000,7000,7000,7000,0
|
|
20240923,175800,156627130,7000,7000,7000,7000,0
|
|
20240923,175700,156627130,7000,7000,7000,7000,0
|
|
20240923,175600,156627130,7000,7000,7000,7000,0
|
|
20240923,175500,156627130,7000,7000,7000,7000,0
|
|
20240923,175400,156627130,7000,7000,7000,7000,2375
|
|
20240923,175300,156627130,7000,7000,7000,7000,0
|
|
20240923,175200,156627130,7000,7000,7000,7000,0
|
|
20240923,175100,156627130,7000,7000,7000,7000,0
|
|
20240923,175000,156627130,7000,7000,7000,7000,0
|
|
20240923,174900,156627130,7000,7000,7000,7000,0
|
|
20240923,174800,156627130,7000,7000,7000,7000,0
|
|
20240923,174700,156627130,7000,7000,7000,7000,0
|
|
20240923,174600,156627130,7000,7000,7000,7000,0
|
|
20240923,174500,156627130,7000,7000,7000,7000,0
|
|
20240923,174400,156627130,7000,7000,7000,7000,0
|
|
20240923,174300,156627130,7000,7000,7000,7000,0
|
|
20240923,174200,156627130,7000,7000,7000,7000,0
|
|
20240923,174100,156627130,7000,7000,7000,7000,0
|
|
20240923,174000,156627130,7000,7000,7000,7000,0
|
|
20240923,173900,156627130,7000,7000,7000,7000,0
|
|
20240923,173800,156627130,7000,7000,7000,7000,0
|
|
20240923,173700,156627130,7000,7000,7000,7000,0
|
|
20240923,173600,156627130,7000,7000,7000,7000,0
|
|
20240923,173500,156627130,7000,7000,7000,7000,0
|
|
20240923,173400,156627130,7000,7000,7000,7000,0
|
|
20240923,173300,156627130,7000,7000,7000,7000,0
|
|
20240923,173200,156627130,7000,7000,7000,7000,0
|
|
20240923,173100,156627130,7000,7000,7000,7000,0
|
|
20240923,173000,156627130,7000,7000,7000,7000,0
|
|
20240923,172900,156627130,7000,7000,7000,7000,0
|
|
20240923,172800,156627130,7000,7000,7000,7000,0
|
|
20240923,172700,156627130,7000,7000,7000,7000,0
|
|
20240923,172600,156627130,7000,7000,7000,7000,0
|
|
20240923,172500,156627130,7000,7000,7000,7000,0
|
|
20240923,172400,156627130,7000,7000,7000,7000,2375
|
|
20240923,172300,156627130,7000,7000,7000,7000,0
|
|
20240923,172200,156627130,7000,7000,7000,7000,0
|
|
20240923,172100,156627130,7000,7000,7000,7000,0
|
|
20240923,172000,156627130,7000,7000,7000,7000,0
|
|
20240923,171900,156627130,7000,7000,7000,7000,0
|
|
20240923,171800,156627130,7000,7000,7000,7000,0
|
|
20240923,171700,156627130,7000,7000,7000,7000,0
|
|
20240923,171600,156627130,7000,7000,7000,7000,0
|
|
20240923,171500,156627130,7000,7000,7000,7000,0
|
|
20240923,171400,156627130,7000,7000,7000,7000,0
|
|
20240923,171300,156627130,7000,7000,7000,7000,0
|
|
20240923,171200,156627130,7000,7000,7000,7000,0
|
|
20240923,171100,156627130,7000,7000,7000,7000,0
|
|
20240923,171000,156627130,7000,7000,7000,7000,0
|
|
20240923,170900,156627130,7000,7000,7000,7000,0
|
|
20240923,170800,156627130,7000,7000,7000,7000,0
|
|
20240923,170700,156627130,7000,7000,7000,7000,0
|
|
20240923,170600,156627130,7000,7000,7000,7000,0
|
|
20240923,170500,156627130,7000,7000,7000,7000,0
|
|
20240923,170400,156627130,7000,7000,7000,7000,0
|
|
20240923,170300,156627130,7000,7000,7000,7000,0
|
|
20240923,170200,156627130,7000,7000,7000,7000,0
|
|
20240923,170100,156627130,7000,7000,7000,7000,0
|
|
20240923,170000,156627130,7000,7000,7000,7000,0
|
|
20240923,165900,156627130,7000,7000,7000,7000,0
|
|
20240923,165800,156627130,7000,7000,7000,7000,0
|
|
20240923,165700,156627130,7000,7000,7000,7000,0
|
|
20240923,165600,156627130,7000,7000,7000,7000,0
|
|
20240923,165500,156627130,7000,7000,7000,7000,0
|
|
20240923,165400,156627130,7000,7000,7000,7000,2375
|
|
20240923,165300,156627130,7000,7000,7000,7000,0
|
|
20240923,165200,156627130,7000,7000,7000,7000,0
|
|
20240923,165100,156627130,7000,7000,7000,7000,0
|
|
20240923,165000,156627130,7000,7000,7000,7000,0
|
|
20240923,164900,156627130,7000,7000,7000,7000,0
|
|
20240923,164800,156627130,7000,7000,7000,7000,0
|
|
20240923,164700,156627130,7000,7000,7000,7000,0
|
|
20240923,164600,156627130,7000,7000,7000,7000,0
|
|
20240923,164500,156627130,7000,7000,7000,7000,0
|
|
20240923,164400,156627130,7000,7000,7000,7000,0
|
|
20240923,164300,156627130,7000,7000,7000,7000,0
|
|
20240923,164200,156627130,7000,7000,7000,7000,0
|
|
20240923,164100,156627130,7000,7000,7000,7000,0
|
|
20240923,164000,156627130,7000,7000,7000,7000,0
|
|
20240923,163900,156627130,7000,7000,7000,7000,0
|
|
20240923,163800,156627130,7000,7000,7000,7000,0
|
|
20240923,163700,156627130,7000,7000,7000,7000,0
|
|
20240923,163600,156627130,7000,7000,7000,7000,0
|
|
20240923,163500,156627130,7000,7000,7000,7000,0
|
|
20240923,163400,156627130,7000,7000,7000,7000,0
|
|
20240923,163300,156627130,7000,7000,7000,7000,0
|
|
20240923,163200,156627130,7000,7000,7000,7000,0
|
|
20240923,163100,156627130,7000,7000,7000,7000,0
|
|
20240923,163000,156627130,7000,7000,7000,7000,0
|
|
20240923,162900,156627130,7000,7000,7000,7000,0
|
|
20240923,162800,156627130,7000,7000,7000,7000,0
|
|
20240923,162700,156627130,7000,7000,7000,7000,0
|
|
20240923,162600,156627130,7000,7000,7000,7000,0
|
|
20240923,162500,156627130,7000,7000,7000,7000,0
|
|
20240923,162400,156627130,7000,7000,7000,7000,2375
|
|
20240923,162300,156627130,7000,7000,7000,7000,0
|
|
20240923,162200,156627130,7000,7000,7000,7000,0
|
|
20240923,162100,156627130,7000,7000,7000,7000,0
|
|
20240923,162000,156627130,7000,7000,7000,7000,0
|
|
20240923,161900,156627130,7000,7000,7000,7000,0
|
|
20240923,161800,156627130,7000,7000,7000,7000,0
|
|
20240923,161700,156627130,7000,7000,7000,7000,0
|
|
20240923,161600,156627130,7000,7000,7000,7000,0
|
|
20240923,161500,156627130,7000,7000,7000,7000,0
|
|
20240923,161400,156627130,7000,7000,7000,7000,0
|
|
20240923,161300,156627130,7000,7000,7000,7000,0
|
|
20240923,161200,156627130,7000,7000,7000,7000,0
|
|
20240923,161100,156627130,7000,7000,7000,7000,0
|
|
20240923,161000,156627130,7000,7000,7000,7000,0
|
|
20240923,160900,156627130,7000,7000,7000,7000,0
|
|
20240923,160800,156627130,7000,7000,7000,7000,0
|
|
20240923,160700,156627130,7000,7000,7000,7000,0
|
|
20240923,160600,156627130,7000,7000,7000,7000,0
|
|
20240923,160500,156627130,7000,7000,7000,7000,0
|
|
20240923,160400,156627130,7000,7000,7000,7000,0
|
|
20240923,160300,156627130,7000,7000,7000,7000,0
|
|
20240923,160200,156627130,7000,7000,7000,7000,0
|
|
20240923,160100,156627130,7000,7000,7000,7000,0
|
|
20240923,160000,156627130,7000,7000,7000,7000,0
|
|
20240923,155900,156627130,7000,7000,7000,7000,0
|
|
20240923,155800,156627130,7000,7000,7000,7000,0
|
|
20240923,155700,156627130,7000,7000,7000,7000,0
|
|
20240923,155600,156627130,7000,7000,7000,7000,0
|
|
20240923,155500,156627130,7000,7000,7000,7000,0
|
|
20240923,155400,156627130,7000,7000,7000,7000,2375
|
|
20240923,155300,156627130,7000,7000,7000,7000,0
|
|
20240923,155200,156627130,7000,7000,7000,7000,0
|
|
20240923,155100,156627130,7000,7000,7000,7000,0
|
|
20240923,155000,156627130,7000,7000,7000,7000,0
|
|
20240923,154900,156627130,7000,7000,7000,7000,0
|
|
20240923,154800,156627130,7000,7000,7000,7000,0
|
|
20240923,154700,156627130,7000,7000,7000,7000,0
|
|
20240923,154600,156627130,7000,7000,7000,7000,0
|
|
20240923,154500,156627130,7000,7000,7000,7000,0
|
|
20240923,154400,156627130,7000,7000,7000,7000,0
|
|
20240923,154300,156627130,7000,7000,7000,7000,0
|
|
20240923,154200,156627130,7000,7000,7000,7000,0
|
|
20240923,154100,156627130,7000,7000,7000,7000,0
|
|
20240923,154000,156627130,7000,7000,7000,7000,0
|
|
20240923,153900,156627130,7000,7000,7000,7000,0
|
|
20240923,153800,156627130,7000,7000,7000,7000,0
|
|
20240923,153700,156627130,7000,7000,7000,7000,0
|
|
20240923,153600,156627130,7000,7000,7000,7000,0
|
|
20240923,153500,156627130,7000,7000,7000,7000,0
|
|
20240923,153400,156627130,7000,7000,7000,7000,0
|
|
20240923,153300,156627130,7000,7000,7000,7000,0
|
|
20240923,153200,156627130,7000,7000,7000,7000,0
|
|
20240923,153100,156627130,7000,7000,7000,7000,0
|
|
20240923,153000,156627130,7000,7000,7000,7000,2375
|
|
20240923,152900,140002130,7030,7030,7030,7030,0
|
|
20240923,152800,140002130,7030,7030,7030,7030,0
|
|
20240923,152700,140002130,7030,7030,7030,7030,0
|
|
20240923,152600,140002130,7030,7030,7030,7030,0
|
|
20240923,152500,140002130,7030,7030,7030,7030,0
|
|
20240923,152400,140002130,7030,7030,7030,7030,0
|
|
20240923,152300,140002130,7030,7030,7030,7030,0
|
|
20240923,152200,140002130,7030,7030,7030,7030,0
|
|
20240923,152100,140002130,7030,7030,7030,7030,0
|
|
20240923,152000,140002130,7030,7030,7030,7030,0
|
|
20240923,151900,140002130,7030,6990,7030,6990,914
|
|
20240923,151800,133591490,6990,6960,6990,6960,233
|
|
20240923,151700,131963810,6960,6960,6960,6960,0
|
|
20240923,151600,131963810,6960,6960,6960,6960,68
|
|
20240923,151500,131490530,6960,6960,6960,6960,67
|
|
20240923,151400,131024210,6960,6960,6960,6960,67
|
|
20240923,151300,130557890,6960,6960,6960,6960,67
|
|
20240923,151200,130091570,6970,6990,6990,6970,32
|
|
20240923,151100,129868510,6970,6970,6970,6970,69
|
|
20240923,151000,129387580,6990,6970,6990,6970,112
|
|
20240923,150900,128606920,6970,6970,6970,6970,67
|
|
20240923,150800,128139930,6990,6970,6990,6970,68
|
|
20240923,150700,127665950,6990,6990,6990,6990,1
|
|
20240923,150600,127658960,6970,6970,6970,6970,67
|
|
20240923,150500,127191970,6990,6970,6990,6970,68
|
|
20240923,150400,126717990,6960,6960,6960,6960,67
|
|
20240923,150300,126251670,6970,6970,6970,6970,0
|
|
20240923,150200,126251670,6970,6970,6970,6970,67
|
|
20240923,150100,125784680,6990,6980,6990,6970,69
|
|
20240923,150000,125303720,6960,6960,6960,6960,67
|
|
20240923,145900,124837400,6960,6960,6960,6960,67
|
|
20240923,145800,124371080,6960,6960,6960,6960,0
|
|
20240923,145700,124371080,6960,6960,6960,6960,68
|
|
20240923,145600,123897800,6960,6960,6960,6960,67
|
|
20240923,145500,123431480,6960,6960,6960,6960,106
|
|
20240923,145400,122693720,6960,6960,6960,6960,67
|
|
20240923,145300,122227400,6960,6960,6960,6960,0
|
|
20240923,145200,122227400,6960,6960,6960,6960,67
|
|
20240923,145100,121761080,6950,6950,6950,6950,117
|
|
20240923,145000,120947930,6960,6960,6960,6960,101
|
|
20240923,144900,120244970,6970,6970,6970,6970,2
|
|
20240923,144800,120231030,6960,6960,6960,6960,0
|
|
20240923,144700,120231030,6960,6960,6960,6960,67
|
|
20240923,144600,119764710,6960,6960,6960,6960,67
|
|
20240923,144500,119298390,6960,6960,6960,6960,67
|
|
20240923,144400,118832070,6990,6960,6990,6960,68
|
|
20240923,144300,118358760,6960,6960,6960,6960,0
|
|
20240923,144200,118358760,6960,6960,6960,6960,67
|
|
20240923,144100,117892440,6960,6990,6990,6960,68
|
|
20240923,144000,117419130,6960,6960,6960,6960,68
|
|
20240923,143900,116945850,6960,6960,6960,6960,0
|
|
20240923,143800,116945850,6960,6960,6960,6960,67
|
|
20240923,143700,116479530,6960,6960,6960,6960,67
|
|
20240923,143600,116013210,6960,6960,6960,6960,67
|
|
20240923,143500,115546890,6990,6960,6990,6960,73
|
|
20240923,143400,115038760,6960,6960,6960,6960,0
|
|
20240923,143300,115038760,6960,6980,6990,6960,100
|
|
20240923,143200,114341780,6960,6970,6970,6960,127
|
|
20240923,143100,113457260,6970,6970,6970,6970,18
|
|
20240923,143000,113331800,6970,6970,6970,6970,116
|
|
20240923,142900,112523280,6980,6980,6980,6980,0
|
|
20240923,142800,112523280,6980,6980,6980,6980,27
|
|
20240923,142700,112334820,6970,6970,6970,6970,67
|
|
20240923,142600,111867830,6950,6990,6990,6950,567
|
|
20240923,142500,107907180,6960,6960,6960,6960,67
|
|
20240923,142400,107440860,6960,6950,6960,6950,316
|
|
20240923,142300,105242140,6960,6960,6960,6960,24
|
|
20240923,142200,105075100,6960,6960,6960,6960,68
|
|
20240923,142100,104601820,6960,6960,6960,6960,67
|
|
20240923,142000,104135500,6960,6960,6960,6960,67
|
|
20240923,141900,103669180,6960,6960,6960,6960,0
|
|
20240923,141800,103669180,6960,6960,6960,6960,67
|
|
20240923,141700,103202860,6990,6960,6990,6960,68
|
|
20240923,141600,102729550,6960,6960,6960,6960,67
|
|
20240923,141500,102263230,6990,6990,6990,6990,1
|
|
20240923,141400,102256240,6960,6960,6960,6960,67
|
|
20240923,141300,101789920,6960,6960,6960,6960,77
|
|
20240923,141200,101254000,6990,6970,6990,6960,276
|
|
20240923,141100,99328480,6970,6970,6970,6970,7
|
|
20240923,141000,99279690,6980,6980,6980,6980,14
|
|
20240923,140900,99181970,6970,6970,6970,6970,86
|
|
20240923,140800,98582550,6970,6970,6970,6970,67
|
|
20240923,140700,98115560,6970,6970,6970,6970,73
|
|
20240923,140600,97606750,6970,6970,6970,6970,67
|
|
20240923,140500,97139760,6970,6970,6970,6970,0
|
|
20240923,140400,97139760,6970,6970,6970,6970,68
|
|
20240923,140300,96665800,6970,6970,6970,6970,67
|
|
20240923,140200,96198810,6990,6960,6990,6960,69
|
|
20240923,140100,95718510,6990,6960,6990,6960,73
|
|
20240923,140000,95210400,6970,6970,6970,6970,0
|
|
20240923,135900,95210400,6970,6970,6990,6970,128
|
|
20240923,135800,94318220,6970,6970,6970,6970,2
|
|
20240923,135700,94304280,6990,6960,6990,6960,68
|
|
20240923,135600,93830970,6990,6960,6990,6960,68
|
|
20240923,135500,93357660,6990,6990,6990,6990,0
|
|
20240923,135400,93357660,6990,6970,6990,6960,101
|
|
20240923,135300,92654320,6960,6960,6960,6960,123
|
|
20240923,135200,91798240,6970,6970,6970,6970,11
|
|
20240923,135100,91721570,6980,6980,6980,6980,35
|
|
20240923,135000,91477270,6960,6960,6980,6960,592
|
|
20240923,134900,87356870,6960,6970,6970,6960,132
|
|
20240923,134800,86437500,6960,6970,6970,6960,60
|
|
20240923,134700,86019770,6980,6980,6980,6980,21
|
|
20240923,134600,85873190,6990,6990,6990,6990,1
|
|
20240923,134500,85866200,6970,6970,6970,6970,67
|
|
20240923,134400,85399210,6970,6970,6970,6970,67
|
|
20240923,134300,84932220,6990,6970,6990,6970,68
|
|
20240923,134200,84458240,6990,6980,6990,6980,87
|
|
20240923,134100,83850970,6980,6980,6980,6980,0
|
|
20240923,134000,83850970,6980,6980,6980,6980,67
|
|
20240923,133900,83383310,6980,6980,6980,6980,67
|
|
20240923,133800,82915650,6980,6980,6980,6980,67
|
|
20240923,133700,82447990,6980,6980,6980,6980,67
|
|
20240923,133600,81980330,6980,6980,6980,6980,0
|
|
20240923,133500,81980330,6980,6980,6980,6980,67
|
|
20240923,133400,81512670,7020,6980,7020,6980,68
|
|
20240923,133300,81037990,7020,6980,7020,6980,68
|
|
20240923,133200,80563310,6980,6980,6980,6980,67
|
|
20240923,133100,80095650,6990,6990,6990,6990,0
|
|
20240923,133000,80095650,6990,6990,6990,6990,67
|
|
20240923,132900,79627320,6990,6990,6990,6990,87
|
|
20240923,132800,79019190,6990,6990,6990,6990,67
|
|
20240923,132700,78550860,6990,6990,6990,6990,0
|
|
20240923,132600,78550860,6990,6990,6990,6990,67
|
|
20240923,132500,78082530,6990,6990,6990,6990,67
|
|
20240923,132400,77614200,6990,6990,6990,6990,67
|
|
20240923,132300,77145870,6980,6980,6980,6980,67
|
|
20240923,132200,76678210,6980,6980,6980,6980,0
|
|
20240923,132100,76678210,6980,6980,6980,6980,123
|
|
20240923,132000,75819670,6990,6990,6990,6990,11
|
|
20240923,131900,75742780,6990,6990,6990,6990,67
|
|
20240923,131800,75274450,7000,7000,7000,7000,310
|
|
20240923,131700,73104450,7000,7000,7000,7000,0
|
|
20240923,131600,73104450,7000,7000,7000,7000,67
|
|
20240923,131500,72635450,7000,7000,7000,7000,67
|
|
20240923,131400,72166450,7000,7000,7000,7000,67
|
|
20240923,131300,71697450,7030,7020,7030,7000,70
|
|
20240923,131200,71207380,7000,7000,7000,7000,0
|
|
20240923,131100,71207380,7000,7000,7000,7000,68
|
|
20240923,131000,70731380,7030,7030,7030,7030,0
|
|
20240923,130900,70731380,7030,7030,7030,7030,0
|
|
20240923,130800,70731380,7030,7030,7030,7030,0
|
|
20240923,130700,70731380,7030,7030,7030,7030,0
|
|
20240923,130600,70731380,7030,7030,7030,7030,0
|
|
20240923,130500,70731380,7030,7030,7030,7030,0
|
|
20240923,130400,70731380,7030,7030,7030,7030,0
|
|
20240923,130300,70731380,7030,7030,7030,7030,0
|
|
20240923,130200,70731380,7030,7030,7030,7030,0
|
|
20240923,130100,70731380,7030,7030,7030,7030,0
|
|
20240923,130000,70731380,7030,7030,7030,7030,14
|
|
20240923,125900,70632960,7000,7030,7030,7000,15
|
|
20240923,125800,70527540,7000,7000,7000,7000,2
|
|
20240923,125700,70513540,7030,7030,7030,7030,0
|
|
20240923,125600,70513540,7030,7030,7030,7030,0
|
|
20240923,125500,70513540,7030,7030,7030,7030,0
|
|
20240923,125400,70513540,7030,7030,7030,7030,0
|
|
20240923,125300,70513540,7030,7030,7030,7030,20
|
|
20240923,125200,70372940,7040,7040,7040,7040,0
|
|
20240923,125100,70372940,7040,7040,7040,7040,0
|
|
20240923,125000,70372940,7040,7040,7040,7040,0
|
|
20240923,124900,70372940,7040,7040,7040,7040,0
|
|
20240923,124800,70372940,7040,7040,7040,7040,0
|
|
20240923,124700,70372940,7040,7040,7040,7040,0
|
|
20240923,124600,70372940,7040,7040,7040,7040,0
|
|
20240923,124500,70372940,7040,7040,7040,7040,0
|
|
20240923,124400,70372940,7040,7040,7040,7040,0
|
|
20240923,124300,70372940,7040,7040,7040,7040,0
|
|
20240923,124200,70372940,7040,7040,7040,7040,0
|
|
20240923,124100,70372940,7040,7040,7040,7040,0
|
|
20240923,124000,70372940,7040,7040,7040,7040,0
|
|
20240923,123900,70372940,7040,7040,7040,7040,0
|
|
20240923,123800,70372940,7040,7040,7040,7040,0
|
|
20240923,123700,70372940,7040,7040,7040,7040,0
|
|
20240923,123600,70372940,7040,7040,7040,7040,0
|
|
20240923,123500,70372940,7040,7040,7040,7040,0
|
|
20240923,123400,70372940,7040,7040,7040,7040,0
|
|
20240923,123300,70372940,7040,7040,7040,7040,0
|
|
20240923,123200,70372940,7040,7040,7040,7040,0
|
|
20240923,123100,70372940,7040,7040,7040,7040,0
|
|
20240923,123000,70372940,7040,7040,7040,7040,0
|
|
20240923,122900,70372940,7040,7040,7040,7040,80
|
|
20240923,122800,69809740,7040,7040,7040,7040,0
|
|
20240923,122700,69809740,7040,7040,7040,7040,0
|
|
20240923,122600,69809740,7040,7040,7040,7040,0
|
|
20240923,122500,69809740,7040,7040,7040,7040,100
|
|
20240923,122400,69105740,7040,7040,7040,7040,0
|
|
20240923,122300,69105740,7040,7040,7040,7040,0
|
|
20240923,122200,69105740,7040,7000,7040,7000,4
|
|
20240923,122100,69077690,7010,7010,7010,7010,50
|
|
20240923,122000,68727190,7040,7000,7040,7000,401
|
|
20240923,121900,65912240,7000,7000,7000,7000,1000
|
|
20240923,121800,58912240,7000,7000,7000,7000,1
|
|
20240923,121700,58905240,7000,7000,7000,7000,0
|
|
20240923,121600,58905240,7000,7000,7000,7000,0
|
|
20240923,121500,58905240,7000,7000,7000,7000,0
|
|
20240923,121400,58905240,7000,6990,7000,6990,150
|
|
20240923,121300,57855940,6980,6970,6980,6970,2743
|
|
20240923,121200,38731930,6970,6970,6970,6970,400
|
|
20240923,121100,35943930,6970,6970,6970,6970,200
|
|
20240923,121000,34549930,6970,6970,6970,6970,0
|
|
20240923,120900,34549930,6970,6970,6970,6970,0
|
|
20240923,120800,34549930,6970,6970,6970,6970,0
|
|
20240923,120700,34549930,6970,6970,6970,6970,0
|
|
20240923,120600,34549930,6970,6970,6970,6970,0
|
|
20240923,120500,34549930,6970,6970,6970,6970,0
|
|
20240923,120400,34549930,6970,6970,6970,6970,0
|
|
20240923,120300,34549930,6970,6970,6970,6970,0
|
|
20240923,120200,34549930,6970,6970,6970,6970,0
|
|
20240923,120100,34549930,6970,6970,6970,6970,0
|
|
20240923,120000,34549930,6970,6970,6970,6970,0
|
|
20240923,115900,34549930,6970,6970,6970,6970,0
|
|
20240923,115800,34549930,6970,6970,6970,6970,0
|
|
20240923,115700,34549930,6970,6970,6970,6970,0
|
|
20240923,115600,34549930,6970,6970,6970,6970,1
|
|
20240923,115500,34542960,6960,6960,6960,6960,1
|
|
20240923,115400,34536000,6970,6970,6970,6970,0
|
|
20240923,115300,34536000,6970,6970,6970,6970,207
|
|
20240923,115200,33093210,6970,6970,6970,6970,0
|
|
20240923,115100,33093210,6970,6970,6970,6970,0
|
|
20240923,115000,33093210,6970,6970,6970,6970,0
|
|
20240923,114900,33093210,6970,6970,6970,6970,2
|
|
20240923,114800,33079270,6980,6980,6980,6980,0
|
|
20240923,114700,33079270,6980,6980,6980,6980,0
|
|
20240923,114600,33079270,6980,6980,6980,6980,0
|
|
20240923,114500,33079270,6980,6980,6980,6980,0
|
|
20240923,114400,33079270,6980,6980,6980,6980,1
|
|
20240923,114300,33072290,6970,6970,6970,6970,0
|
|
20240923,114200,33072290,6970,6970,6970,6970,0
|
|
20240923,114100,33072290,6970,6970,6970,6970,0
|
|
20240923,114000,33072290,6970,6970,6970,6970,0
|
|
20240923,113900,33072290,6970,6970,6970,6970,0
|
|
20240923,113800,33072290,6970,6980,6980,6970,59
|
|
20240923,113700,32661010,6980,6980,6980,6980,0
|
|
20240923,113600,32661010,6980,6980,6980,6980,0
|
|
20240923,113500,32661010,6980,6980,6980,6980,0
|
|
20240923,113400,32661010,6980,6980,6980,6980,0
|
|
20240923,113300,32661010,6980,6980,6980,6980,19
|
|
20240923,113200,32528390,6980,6980,6980,6980,0
|
|
20240923,113100,32528390,6980,6980,6980,6980,0
|
|
20240923,113000,32528390,6980,6980,6980,6980,0
|
|
20240923,112900,32528390,6980,6980,6980,6980,0
|
|
20240923,112800,32528390,6980,6980,6980,6980,0
|
|
20240923,112700,32528390,6980,6980,6980,6980,0
|
|
20240923,112600,32528390,6980,6980,6980,6980,0
|
|
20240923,112500,32528390,6980,6980,6980,6980,0
|
|
20240923,112400,32528390,6980,6980,6980,6980,0
|
|
20240923,112300,32528390,6980,6980,6980,6980,0
|
|
20240923,112200,32528390,6980,6980,6980,6980,0
|
|
20240923,112100,32528390,6980,6980,6980,6980,0
|
|
20240923,112000,32528390,6980,6980,6980,6980,0
|
|
20240923,111900,32528390,6980,6980,6980,6980,0
|
|
20240923,111800,32528390,6980,6980,6980,6980,0
|
|
20240923,111700,32528390,6980,6980,6980,6980,0
|
|
20240923,111600,32528390,6980,6980,6980,6980,1
|
|
20240923,111500,32521410,6970,6990,6990,6970,1337
|
|
20240923,111400,23188370,7000,7000,7000,7000,0
|
|
20240923,111300,23188370,7000,7000,7000,7000,1
|
|
20240923,111200,23181370,6990,6990,6990,6990,0
|
|
20240923,111100,23181370,6990,6990,6990,6990,0
|
|
20240923,111000,23181370,6990,7000,7000,6990,30
|
|
20240923,110900,22971650,7000,7000,7000,7000,0
|
|
20240923,110800,22971650,7000,7000,7000,7000,0
|
|
20240923,110700,22971650,7000,7000,7000,7000,0
|
|
20240923,110600,22971650,7000,7000,7000,7000,0
|
|
20240923,110500,22971650,7000,7000,7000,7000,1
|
|
20240923,110400,22964650,6990,6990,6990,6990,0
|
|
20240923,110300,22964650,6990,6990,6990,6990,0
|
|
20240923,110200,22964650,6990,6990,6990,6990,0
|
|
20240923,110100,22964650,6990,6990,6990,6990,0
|
|
20240923,110000,22964650,6990,6990,6990,6990,0
|
|
20240923,105900,22964650,6990,6990,6990,6990,0
|
|
20240923,105800,22964650,6990,6990,6990,6990,0
|
|
20240923,105700,22964650,6990,6990,6990,6990,0
|
|
20240923,105600,22964650,6990,6990,6990,6990,0
|
|
20240923,105500,22964650,6990,6990,6990,6990,1
|
|
20240923,105400,22957660,7010,7010,7010,7010,0
|
|
20240923,105300,22957660,7010,7010,7010,7010,0
|
|
20240923,105200,22957660,7010,7010,7010,7010,0
|
|
20240923,105100,22957660,7010,7010,7010,7010,0
|
|
20240923,105000,22957660,7010,7010,7010,7010,0
|
|
20240923,104900,22957660,7010,7010,7010,7010,0
|
|
20240923,104800,22957660,7010,7010,7010,7010,0
|
|
20240923,104700,22957660,7010,7010,7010,7010,0
|
|
20240923,104600,22957660,7010,7010,7010,7010,0
|
|
20240923,104500,22957660,7010,7010,7010,7010,0
|
|
20240923,104400,22957660,7010,7010,7010,7010,0
|
|
20240923,104300,22957660,7010,7010,7010,7010,0
|
|
20240923,104200,22957660,7010,7010,7010,7010,0
|
|
20240923,104100,22957660,7010,7010,7010,7010,0
|
|
20240923,104000,22957660,7010,7010,7010,7010,0
|
|
20240923,103900,22957660,7010,7010,7010,7010,0
|
|
20240923,103800,22957660,7010,7010,7010,7010,0
|
|
20240923,103700,22957660,7010,7010,7010,7010,0
|
|
20240923,103600,22957660,7010,7010,7010,7010,0
|
|
20240923,103500,22957660,7010,7000,7010,7000,344
|
|
20240923,103400,20549650,7000,7030,7030,7000,2710
|
|
20240923,103300,1560960,7040,7040,7040,7040,0
|
|
20240923,103200,1560960,7040,7040,7040,7040,1
|
|
20240923,103100,1553920,7030,7030,7030,7030,50
|
|
20240923,103000,1202420,7040,7040,7040,7040,2
|
|
20240923,102900,1188340,7040,7040,7040,7040,0
|
|
20240923,102800,1188340,7040,7040,7040,7040,0
|
|
20240923,102700,1188340,7040,7040,7040,7040,0
|
|
20240923,102600,1188340,7040,7040,7040,7040,0
|
|
20240923,102500,1188340,7040,7040,7040,7040,1
|
|
20240923,102400,1181300,7040,7040,7040,7040,0
|
|
20240923,102300,1181300,7040,7040,7040,7040,0
|
|
20240923,102200,1181300,7040,7040,7040,7040,0
|
|
20240923,102100,1181300,7040,7040,7040,7040,0
|
|
20240923,102000,1181300,7040,7040,7040,7040,0
|
|
20240923,101900,1181300,7040,7040,7040,7040,0
|
|
20240923,101800,1181300,7040,7040,7040,7040,0
|
|
20240923,101700,1181300,7040,7040,7040,7040,0
|
|
20240923,101600,1181300,7040,7040,7040,7040,1
|
|
20240923,101500,1174260,7040,7040,7040,7040,1
|
|
20240923,101400,1167220,7040,7040,7040,7040,0
|
|
20240923,101300,1167220,7040,7040,7040,7040,0
|
|
20240923,101200,1167220,7040,7040,7040,7040,0
|
|
20240923,101100,1167220,7040,7040,7040,7040,0
|
|
20240923,101000,1167220,7040,7040,7040,7040,2
|
|
20240923,100900,1153140,7040,7040,7040,7040,0
|
|
20240923,100800,1153140,7040,7040,7040,7040,0
|
|
20240923,100700,1153140,7040,7040,7040,7040,0
|
|
20240923,100600,1153140,7040,7040,7040,7040,0
|
|
20240923,100500,1153140,7040,7040,7040,7040,0
|
|
20240923,100400,1153140,7040,7040,7040,7040,0
|
|
20240923,100300,1153140,7040,7040,7040,7040,0
|
|
20240923,100200,1153140,7040,7040,7040,7040,1
|
|
20240923,100100,1146100,7040,7040,7040,7040,0
|
|
20240923,100000,1146100,7040,7040,7040,7040,0
|
|
20240923,095900,1146100,7040,7040,7040,7040,0
|
|
20240923,095800,1146100,7040,7040,7040,7040,0
|
|
20240923,095700,1146100,7040,7040,7040,7040,1
|
|
20240923,095600,1139060,7030,7030,7030,7030,0
|
|
20240923,095500,1139060,7030,7030,7030,7030,0
|
|
20240923,095400,1139060,7030,7030,7030,7030,0
|
|
20240923,095300,1139060,7030,7030,7030,7030,0
|
|
20240923,095200,1139060,7030,7030,7030,7030,0
|
|
20240923,095100,1139060,7030,7030,7030,7030,0
|
|
20240923,095000,1139060,7030,7030,7030,7030,90
|
|
20240923,094900,506360,7030,7030,7030,7030,0
|
|
20240923,094800,506360,7030,7030,7030,7030,46
|
|
20240923,094700,182980,7040,7040,7040,7040,0
|
|
20240923,094600,182980,7040,7040,7040,7040,1
|
|
20240923,094500,175940,7040,7040,7040,7040,0
|
|
20240923,094400,175940,7040,7040,7040,7040,0
|
|
20240923,094300,175940,7040,7040,7040,7040,0
|
|
20240923,094200,175940,7040,7040,7040,7040,0
|
|
20240923,094100,175940,7040,7040,7040,7040,0
|
|
20240923,094000,175940,7040,7040,7040,7040,0
|
|
20240923,093900,175940,7040,7040,7040,7040,0
|
|
20240923,093800,175940,7040,7040,7040,7040,0
|
|
20240923,093700,175940,7040,7040,7040,7040,0
|
|
20240923,093600,175940,7040,7040,7040,7040,0
|
|
20240923,093500,175940,7040,7040,7040,7040,0
|
|
20240923,093400,175940,7040,7040,7040,7040,1
|
|
20240923,093300,168900,7040,7040,7040,7040,0
|
|
20240923,093200,168900,7040,7040,7040,7040,6
|
|
20240923,093100,126660,7040,7040,7040,7040,0
|
|
20240923,093000,126660,7040,7040,7040,7040,0
|
|
20240923,092900,126660,7040,7040,7040,7040,0
|
|
20240923,092800,126660,7040,7040,7040,7040,0
|
|
20240923,092700,126660,7040,7040,7040,7040,0
|
|
20240923,092600,126660,7040,7040,7040,7040,0
|
|
20240923,092500,126660,7040,7040,7040,7040,0
|
|
20240923,092400,126660,7040,7040,7040,7040,0
|
|
20240923,092300,126660,7040,7040,7040,7040,0
|
|
20240923,092200,126660,7040,7040,7040,7040,0
|
|
20240923,092100,126660,7040,7040,7040,7040,0
|
|
20240923,092000,126660,7040,7040,7040,7040,0
|
|
20240923,091900,126660,7040,7040,7040,7040,0
|
|
20240923,091800,126660,7040,7040,7040,7040,0
|
|
20240923,091700,126660,7040,7040,7040,7040,0
|
|
20240923,091600,126660,7040,7040,7040,7040,0
|
|
20240923,091500,126660,7040,7040,7040,7040,0
|
|
20240923,091400,126660,7040,7040,7040,7040,0
|
|
20240923,091300,126660,7040,7040,7040,7040,0
|
|
20240923,091200,126660,7040,7040,7040,7040,0
|
|
20240923,091100,126660,7040,7040,7040,7040,0
|
|
20240923,091000,126660,7040,7040,7040,7040,1
|
|
20240923,090900,119620,7020,7020,7020,7020,0
|
|
20240923,090800,119620,7020,7020,7020,7020,0
|
|
20240923,090700,119620,7020,7020,7020,7020,0
|
|
20240923,090600,119620,7020,7020,7020,7020,0
|
|
20240923,090500,119620,7020,7020,7020,7020,1
|
|
20240923,090400,112600,7040,7040,7040,7040,0
|
|
20240923,090300,112600,7040,7040,7040,7040,1
|
|
20240923,090200,105560,7020,7020,7020,7020,0
|
|
20240923,090100,105560,7020,7020,7020,7020,0
|
|
20240923,090000,105560,7020,7040,7040,7020,15
|