687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,202400,38035180,6990,6990,6990,6990,107
|
|
20240924,202300,38035180,6990,6990,6990,6990,0
|
|
20240924,202200,38035180,6990,6990,6990,6990,0
|
|
20240924,202100,38035180,6990,6990,6990,6990,0
|
|
20240924,202000,38035180,6990,6990,6990,6990,0
|
|
20240924,201900,38035180,6990,6990,6990,6990,0
|
|
20240924,201800,38035180,6990,6990,6990,6990,0
|
|
20240924,201700,38035180,6990,6990,6990,6990,0
|
|
20240924,201600,38035180,6990,6990,6990,6990,0
|
|
20240924,201500,38035180,6990,6990,6990,6990,0
|
|
20240924,201400,38035180,6990,6990,6990,6990,0
|
|
20240924,201300,38035180,6990,6990,6990,6990,0
|
|
20240924,201200,38035180,6990,6990,6990,6990,0
|
|
20240924,201100,38035180,6990,6990,6990,6990,0
|
|
20240924,201000,38035180,6990,6990,6990,6990,0
|
|
20240924,200900,38035180,6990,6990,6990,6990,0
|
|
20240924,200800,38035180,6990,6990,6990,6990,0
|
|
20240924,200700,38035180,6990,6990,6990,6990,0
|
|
20240924,200600,38035180,6990,6990,6990,6990,0
|
|
20240924,200500,38035180,6990,6990,6990,6990,0
|
|
20240924,200400,38035180,6990,6990,6990,6990,0
|
|
20240924,200300,38035180,6990,6990,6990,6990,0
|
|
20240924,200200,38035180,6990,6990,6990,6990,0
|
|
20240924,200100,38035180,6990,6990,6990,6990,0
|
|
20240924,200000,38035180,6990,6990,6990,6990,0
|
|
20240924,195900,38035180,6990,6990,6990,6990,0
|
|
20240924,195800,38035180,6990,6990,6990,6990,0
|
|
20240924,195700,38035180,6990,6990,6990,6990,0
|
|
20240924,195600,38035180,6990,6990,6990,6990,0
|
|
20240924,195500,38035180,6990,6990,6990,6990,0
|
|
20240924,195400,38035180,6990,6990,6990,6990,107
|
|
20240924,195300,38035180,6990,6990,6990,6990,0
|
|
20240924,195200,38035180,6990,6990,6990,6990,0
|
|
20240924,195100,38035180,6990,6990,6990,6990,0
|
|
20240924,195000,38035180,6990,6990,6990,6990,0
|
|
20240924,194900,38035180,6990,6990,6990,6990,0
|
|
20240924,194800,38035180,6990,6990,6990,6990,0
|
|
20240924,194700,38035180,6990,6990,6990,6990,0
|
|
20240924,194600,38035180,6990,6990,6990,6990,0
|
|
20240924,194500,38035180,6990,6990,6990,6990,0
|
|
20240924,194400,38035180,6990,6990,6990,6990,0
|
|
20240924,194300,38035180,6990,6990,6990,6990,0
|
|
20240924,194200,38035180,6990,6990,6990,6990,0
|
|
20240924,194100,38035180,6990,6990,6990,6990,0
|
|
20240924,194000,38035180,6990,6990,6990,6990,0
|
|
20240924,193900,38035180,6990,6990,6990,6990,0
|
|
20240924,193800,38035180,6990,6990,6990,6990,0
|
|
20240924,193700,38035180,6990,6990,6990,6990,0
|
|
20240924,193600,38035180,6990,6990,6990,6990,0
|
|
20240924,193500,38035180,6990,6990,6990,6990,0
|
|
20240924,193400,38035180,6990,6990,6990,6990,0
|
|
20240924,193300,38035180,6990,6990,6990,6990,0
|
|
20240924,193200,38035180,6990,6990,6990,6990,0
|
|
20240924,193100,38035180,6990,6990,6990,6990,0
|
|
20240924,193000,38035180,6990,6990,6990,6990,0
|
|
20240924,192900,38035180,6990,6990,6990,6990,0
|
|
20240924,192800,38035180,6990,6990,6990,6990,0
|
|
20240924,192700,38035180,6990,6990,6990,6990,0
|
|
20240924,192600,38035180,6990,6990,6990,6990,0
|
|
20240924,192500,38035180,6990,6990,6990,6990,0
|
|
20240924,192400,38035180,6990,6990,6990,6990,107
|
|
20240924,192300,38035180,6990,6990,6990,6990,0
|
|
20240924,192200,38035180,6990,6990,6990,6990,0
|
|
20240924,192100,38035180,6990,6990,6990,6990,0
|
|
20240924,192000,38035180,6990,6990,6990,6990,0
|
|
20240924,191900,38035180,6990,6990,6990,6990,0
|
|
20240924,191800,38035180,6990,6990,6990,6990,0
|
|
20240924,191700,38035180,6990,6990,6990,6990,0
|
|
20240924,191600,38035180,6990,6990,6990,6990,0
|
|
20240924,191500,38035180,6990,6990,6990,6990,0
|
|
20240924,191400,38035180,6990,6990,6990,6990,0
|
|
20240924,191300,38035180,6990,6990,6990,6990,0
|
|
20240924,191200,38035180,6990,6990,6990,6990,0
|
|
20240924,191100,38035180,6990,6990,6990,6990,0
|
|
20240924,191000,38035180,6990,6990,6990,6990,0
|
|
20240924,190900,38035180,6990,6990,6990,6990,0
|
|
20240924,190800,38035180,6990,6990,6990,6990,0
|
|
20240924,190700,38035180,6990,6990,6990,6990,0
|
|
20240924,190600,38035180,6990,6990,6990,6990,0
|
|
20240924,190500,38035180,6990,6990,6990,6990,0
|
|
20240924,190400,38035180,6990,6990,6990,6990,0
|
|
20240924,190300,38035180,6990,6990,6990,6990,0
|
|
20240924,190200,38035180,6990,6990,6990,6990,0
|
|
20240924,190100,38035180,6990,6990,6990,6990,0
|
|
20240924,190000,38035180,6990,6990,6990,6990,0
|
|
20240924,185900,38035180,6990,6990,6990,6990,0
|
|
20240924,185800,38035180,6990,6990,6990,6990,0
|
|
20240924,185700,38035180,6990,6990,6990,6990,0
|
|
20240924,185600,38035180,6990,6990,6990,6990,0
|
|
20240924,185500,38035180,6990,6990,6990,6990,0
|
|
20240924,185400,38035180,6990,6990,6990,6990,107
|
|
20240924,185300,38035180,6990,6990,6990,6990,0
|
|
20240924,185200,38035180,6990,6990,6990,6990,0
|
|
20240924,185100,38035180,6990,6990,6990,6990,0
|
|
20240924,185000,38035180,6990,6990,6990,6990,0
|
|
20240924,184900,38035180,6990,6990,6990,6990,0
|
|
20240924,184800,38035180,6990,6990,6990,6990,0
|
|
20240924,184700,38035180,6990,6990,6990,6990,0
|
|
20240924,184600,38035180,6990,6990,6990,6990,0
|
|
20240924,184500,38035180,6990,6990,6990,6990,0
|
|
20240924,184400,38035180,6990,6990,6990,6990,0
|
|
20240924,184300,38035180,6990,6990,6990,6990,0
|
|
20240924,184200,38035180,6990,6990,6990,6990,0
|
|
20240924,184100,38035180,6990,6990,6990,6990,0
|
|
20240924,184000,38035180,6990,6990,6990,6990,0
|
|
20240924,183900,38035180,6990,6990,6990,6990,0
|
|
20240924,183800,38035180,6990,6990,6990,6990,0
|
|
20240924,183700,38035180,6990,6990,6990,6990,0
|
|
20240924,183600,38035180,6990,6990,6990,6990,0
|
|
20240924,183500,38035180,6990,6990,6990,6990,0
|
|
20240924,183400,38035180,6990,6990,6990,6990,0
|
|
20240924,183300,38035180,6990,6990,6990,6990,0
|
|
20240924,183200,38035180,6990,6990,6990,6990,0
|
|
20240924,183100,38035180,6990,6990,6990,6990,0
|
|
20240924,183000,38035180,6990,6990,6990,6990,0
|
|
20240924,182900,38035180,6990,6990,6990,6990,0
|
|
20240924,182800,38035180,6990,6990,6990,6990,0
|
|
20240924,182700,38035180,6990,6990,6990,6990,0
|
|
20240924,182600,38035180,6990,6990,6990,6990,0
|
|
20240924,182500,38035180,6990,6990,6990,6990,0
|
|
20240924,182400,38035180,6990,6990,6990,6990,107
|
|
20240924,182300,38035180,6990,6990,6990,6990,0
|
|
20240924,182200,38035180,6990,6990,6990,6990,0
|
|
20240924,182100,38035180,6990,6990,6990,6990,0
|
|
20240924,182000,38035180,6990,6990,6990,6990,0
|
|
20240924,181900,38035180,6990,6990,6990,6990,0
|
|
20240924,181800,38035180,6990,6990,6990,6990,0
|
|
20240924,181700,38035180,6990,6990,6990,6990,0
|
|
20240924,181600,38035180,6990,6990,6990,6990,0
|
|
20240924,181500,38035180,6990,6990,6990,6990,0
|
|
20240924,181400,38035180,6990,6990,6990,6990,0
|
|
20240924,181300,38035180,6990,6990,6990,6990,0
|
|
20240924,181200,38035180,6990,6990,6990,6990,0
|
|
20240924,181100,38035180,6990,6990,6990,6990,0
|
|
20240924,181000,38035180,6990,6990,6990,6990,0
|
|
20240924,180900,38035180,6990,6990,6990,6990,0
|
|
20240924,180800,38035180,6990,6990,6990,6990,0
|
|
20240924,180700,38035180,6990,6990,6990,6990,0
|
|
20240924,180600,38035180,6990,6990,6990,6990,0
|
|
20240924,180500,38035180,6990,6990,6990,6990,0
|
|
20240924,180400,38035180,6990,6990,6990,6990,0
|
|
20240924,180300,38035180,6990,6990,6990,6990,0
|
|
20240924,180200,38035180,6990,6990,6990,6990,0
|
|
20240924,180100,38035180,6990,6990,6990,6990,0
|
|
20240924,180000,38035180,6990,6990,6990,6990,0
|
|
20240924,175900,38035180,6990,6990,6990,6990,0
|
|
20240924,175800,38035180,6990,6990,6990,6990,0
|
|
20240924,175700,38035180,6990,6990,6990,6990,0
|
|
20240924,175600,38035180,6990,6990,6990,6990,0
|
|
20240924,175500,38035180,6990,6990,6990,6990,0
|
|
20240924,175400,38035180,6990,6990,6990,6990,107
|
|
20240924,175300,38035180,6990,6990,6990,6990,0
|
|
20240924,175200,38035180,6990,6990,6990,6990,0
|
|
20240924,175100,38035180,6990,6990,6990,6990,0
|
|
20240924,175000,38035180,6990,6990,6990,6990,0
|
|
20240924,174900,38035180,6990,6990,6990,6990,0
|
|
20240924,174800,38035180,6990,6990,6990,6990,0
|
|
20240924,174700,38035180,6990,6990,6990,6990,0
|
|
20240924,174600,38035180,6990,6990,6990,6990,0
|
|
20240924,174500,38035180,6990,6990,6990,6990,0
|
|
20240924,174400,38035180,6990,6990,6990,6990,0
|
|
20240924,174300,38035180,6990,6990,6990,6990,0
|
|
20240924,174200,38035180,6990,6990,6990,6990,0
|
|
20240924,174100,38035180,6990,6990,6990,6990,0
|
|
20240924,174000,38035180,6990,6990,6990,6990,0
|
|
20240924,173900,38035180,6990,6990,6990,6990,0
|
|
20240924,173800,38035180,6990,6990,6990,6990,0
|
|
20240924,173700,38035180,6990,6990,6990,6990,0
|
|
20240924,173600,38035180,6990,6990,6990,6990,0
|
|
20240924,173500,38035180,6990,6990,6990,6990,0
|
|
20240924,173400,38035180,6990,6990,6990,6990,0
|
|
20240924,173300,38035180,6990,6990,6990,6990,0
|
|
20240924,173200,38035180,6990,6990,6990,6990,0
|
|
20240924,173100,38035180,6990,6990,6990,6990,0
|
|
20240924,173000,38035180,6990,6990,6990,6990,0
|
|
20240924,172900,38035180,6990,6990,6990,6990,0
|
|
20240924,172800,38035180,6990,6990,6990,6990,0
|
|
20240924,172700,38035180,6990,6990,6990,6990,0
|
|
20240924,172600,38035180,6990,6990,6990,6990,0
|
|
20240924,172500,38035180,6990,6990,6990,6990,0
|
|
20240924,172400,38035180,6990,6990,6990,6990,107
|
|
20240924,172300,38035180,6990,6990,6990,6990,0
|
|
20240924,172200,38035180,6990,6990,6990,6990,0
|
|
20240924,172100,38035180,6990,6990,6990,6990,0
|
|
20240924,172000,38035180,6990,6990,6990,6990,0
|
|
20240924,171900,38035180,6990,6990,6990,6990,0
|
|
20240924,171800,38035180,6990,6990,6990,6990,0
|
|
20240924,171700,38035180,6990,6990,6990,6990,0
|
|
20240924,171600,38035180,6990,6990,6990,6990,0
|
|
20240924,171500,38035180,6990,6990,6990,6990,0
|
|
20240924,171400,38035180,6990,6990,6990,6990,0
|
|
20240924,171300,38035180,6990,6990,6990,6990,0
|
|
20240924,171200,38035180,6990,6990,6990,6990,0
|
|
20240924,171100,38035180,6990,6990,6990,6990,0
|
|
20240924,171000,38035180,6990,6990,6990,6990,0
|
|
20240924,170900,38035180,6990,6990,6990,6990,0
|
|
20240924,170800,38035180,6990,6990,6990,6990,0
|
|
20240924,170700,38035180,6990,6990,6990,6990,0
|
|
20240924,170600,38035180,6990,6990,6990,6990,0
|
|
20240924,170500,38035180,6990,6990,6990,6990,0
|
|
20240924,170400,38035180,6990,6990,6990,6990,0
|
|
20240924,170300,38035180,6990,6990,6990,6990,0
|
|
20240924,170200,38035180,6990,6990,6990,6990,0
|
|
20240924,170100,38035180,6990,6990,6990,6990,0
|
|
20240924,170000,38035180,6990,6990,6990,6990,0
|
|
20240924,165900,38035180,6990,6990,6990,6990,0
|
|
20240924,165800,38035180,6990,6990,6990,6990,0
|
|
20240924,165700,38035180,6990,6990,6990,6990,0
|
|
20240924,165600,38035180,6990,6990,6990,6990,0
|
|
20240924,165500,38035180,6990,6990,6990,6990,0
|
|
20240924,165400,38035180,6990,6990,6990,6990,107
|
|
20240924,165300,38035180,6990,6990,6990,6990,0
|
|
20240924,165200,38035180,6990,6990,6990,6990,0
|
|
20240924,165100,38035180,6990,6990,6990,6990,0
|
|
20240924,165000,38035180,6990,6990,6990,6990,0
|
|
20240924,164900,38035180,6990,6990,6990,6990,0
|
|
20240924,164800,38035180,6990,6990,6990,6990,0
|
|
20240924,164700,38035180,6990,6990,6990,6990,0
|
|
20240924,164600,38035180,6990,6990,6990,6990,0
|
|
20240924,164500,38035180,6990,6990,6990,6990,0
|
|
20240924,164400,38035180,6990,6990,6990,6990,0
|
|
20240924,164300,38035180,6990,6990,6990,6990,0
|
|
20240924,164200,38035180,6990,6990,6990,6990,0
|
|
20240924,164100,38035180,6990,6990,6990,6990,0
|
|
20240924,164000,38035180,6990,6990,6990,6990,0
|
|
20240924,163900,38035180,6990,6990,6990,6990,0
|
|
20240924,163800,38035180,6990,6990,6990,6990,0
|
|
20240924,163700,38035180,6990,6990,6990,6990,0
|
|
20240924,163600,38035180,6990,6990,6990,6990,0
|
|
20240924,163500,38035180,6990,6990,6990,6990,0
|
|
20240924,163400,38035180,6990,6990,6990,6990,0
|
|
20240924,163300,38035180,6990,6990,6990,6990,0
|
|
20240924,163200,38035180,6990,6990,6990,6990,0
|
|
20240924,163100,38035180,6990,6990,6990,6990,0
|
|
20240924,163000,38035180,6990,6990,6990,6990,0
|
|
20240924,162900,38035180,6990,6990,6990,6990,0
|
|
20240924,162800,38035180,6990,6990,6990,6990,0
|
|
20240924,162700,38035180,6990,6990,6990,6990,0
|
|
20240924,162600,38035180,6990,6990,6990,6990,0
|
|
20240924,162500,38035180,6990,6990,6990,6990,0
|
|
20240924,162400,38035180,6990,6990,6990,6990,107
|
|
20240924,162300,38035180,6990,6990,6990,6990,0
|
|
20240924,162200,38035180,6990,6990,6990,6990,0
|
|
20240924,162100,38035180,6990,6990,6990,6990,0
|
|
20240924,162000,38035180,6990,6990,6990,6990,0
|
|
20240924,161900,38035180,6990,6990,6990,6990,0
|
|
20240924,161800,38035180,6990,6990,6990,6990,0
|
|
20240924,161700,38035180,6990,6990,6990,6990,0
|
|
20240924,161600,38035180,6990,6990,6990,6990,0
|
|
20240924,161500,38035180,6990,6990,6990,6990,0
|
|
20240924,161400,38035180,6990,6990,6990,6990,0
|
|
20240924,161300,38035180,6990,6990,6990,6990,0
|
|
20240924,161200,38035180,6990,6990,6990,6990,0
|
|
20240924,161100,38035180,6990,6990,6990,6990,0
|
|
20240924,161000,38035180,6990,6990,6990,6990,0
|
|
20240924,160900,38035180,6990,6990,6990,6990,0
|
|
20240924,160800,38035180,6990,6990,6990,6990,0
|
|
20240924,160700,38035180,6990,6990,6990,6990,0
|
|
20240924,160600,38035180,6990,6990,6990,6990,0
|
|
20240924,160500,38035180,6990,6990,6990,6990,0
|
|
20240924,160400,38035180,6990,6990,6990,6990,0
|
|
20240924,160300,38035180,6990,6990,6990,6990,0
|
|
20240924,160200,38035180,6990,6990,6990,6990,0
|
|
20240924,160100,38035180,6990,6990,6990,6990,0
|
|
20240924,160000,38035180,6990,6990,6990,6990,0
|
|
20240924,155900,38035180,6990,6990,6990,6990,0
|
|
20240924,155800,38035180,6990,6990,6990,6990,0
|
|
20240924,155700,38035180,6990,6990,6990,6990,0
|
|
20240924,155600,38035180,6990,6990,6990,6990,0
|
|
20240924,155500,38035180,6990,6990,6990,6990,0
|
|
20240924,155400,38035180,6990,6990,6990,6990,107
|
|
20240924,155300,38035180,6990,6990,6990,6990,0
|
|
20240924,155200,38035180,6990,6990,6990,6990,0
|
|
20240924,155100,38035180,6990,6990,6990,6990,0
|
|
20240924,155000,38035180,6990,6990,6990,6990,0
|
|
20240924,154900,38035180,6990,6990,6990,6990,0
|
|
20240924,154800,38035180,6990,6990,6990,6990,0
|
|
20240924,154700,38035180,6990,6990,6990,6990,0
|
|
20240924,154600,38035180,6990,6990,6990,6990,0
|
|
20240924,154500,38035180,6990,6990,6990,6990,0
|
|
20240924,154400,38035180,6990,6990,6990,6990,0
|
|
20240924,154300,38035180,6990,6990,6990,6990,0
|
|
20240924,154200,38035180,6990,6990,6990,6990,0
|
|
20240924,154100,38035180,6990,6990,6990,6990,0
|
|
20240924,154000,38035180,6990,6990,6990,6990,0
|
|
20240924,153900,38035180,6990,6990,6990,6990,0
|
|
20240924,153800,38035180,6990,6990,6990,6990,0
|
|
20240924,153700,38035180,6990,6990,6990,6990,0
|
|
20240924,153600,38035180,6990,6990,6990,6990,0
|
|
20240924,153500,38035180,6990,6990,6990,6990,0
|
|
20240924,153400,38035180,6990,6990,6990,6990,0
|
|
20240924,153300,38035180,6990,6990,6990,6990,0
|
|
20240924,153200,38035180,6990,6990,6990,6990,0
|
|
20240924,153100,38035180,6990,6990,6990,6990,0
|
|
20240924,153000,38035180,6990,6990,6990,6990,107
|
|
20240924,152900,37287250,6990,6990,6990,6990,0
|
|
20240924,152800,37287250,6990,6990,6990,6990,0
|
|
20240924,152700,37287250,6990,6990,6990,6990,0
|
|
20240924,152600,37287250,6990,6990,6990,6990,0
|
|
20240924,152500,37287250,6990,6990,6990,6990,0
|
|
20240924,152400,37287250,6990,6990,6990,6990,0
|
|
20240924,152300,37287250,6990,6990,6990,6990,0
|
|
20240924,152200,37287250,6990,6990,6990,6990,0
|
|
20240924,152100,37287250,6990,6990,6990,6990,0
|
|
20240924,152000,37287250,6990,6990,6990,6990,0
|
|
20240924,151900,37287250,6990,6990,6990,6980,20
|
|
20240924,151800,37147620,6990,6990,6990,6990,0
|
|
20240924,151700,37147620,6990,6990,6990,6990,1
|
|
20240924,151600,37140630,6980,6980,6980,6980,1
|
|
20240924,151500,37133650,6990,6990,6990,6990,0
|
|
20240924,151400,37133650,6990,6980,6990,6980,21
|
|
20240924,151300,36987060,6990,6990,6990,6990,0
|
|
20240924,151200,36987060,6990,6990,6990,6990,0
|
|
20240924,151100,36987060,6990,6990,6990,6990,0
|
|
20240924,151000,36987060,6990,6990,6990,6990,0
|
|
20240924,150900,36987060,6990,6990,6990,6990,0
|
|
20240924,150800,36987060,6990,6990,6990,6990,0
|
|
20240924,150700,36987060,6990,6990,6990,6990,3
|
|
20240924,150600,36966090,6990,6990,6990,6990,3
|
|
20240924,150500,36945120,6990,6990,6990,6990,0
|
|
20240924,150400,36945120,6990,6990,6990,6990,0
|
|
20240924,150300,36945120,6990,6990,6990,6990,0
|
|
20240924,150200,36945120,6990,6990,6990,6990,0
|
|
20240924,150100,36945120,6990,6990,6990,6990,0
|
|
20240924,150000,36945120,6990,6990,6990,6990,0
|
|
20240924,145900,36945120,6990,6990,6990,6990,0
|
|
20240924,145800,36945120,6990,6990,6990,6990,0
|
|
20240924,145700,36945120,6990,6990,6990,6990,0
|
|
20240924,145600,36945120,6990,6990,6990,6990,0
|
|
20240924,145500,36945120,6990,6990,6990,6990,0
|
|
20240924,145400,36945120,6990,6990,6990,6990,5
|
|
20240924,145300,36910170,6990,6990,6990,6990,0
|
|
20240924,145200,36910170,6990,6990,6990,6990,0
|
|
20240924,145100,36910170,6990,6990,6990,6990,0
|
|
20240924,145000,36910170,6990,6990,6990,6990,0
|
|
20240924,144900,36910170,6990,6990,6990,6990,0
|
|
20240924,144800,36910170,6990,6990,6990,6990,0
|
|
20240924,144700,36910170,6990,6990,6990,6990,0
|
|
20240924,144600,36910170,6990,6990,6990,6990,0
|
|
20240924,144500,36910170,6990,6990,6990,6990,0
|
|
20240924,144400,36910170,6990,6990,6990,6990,0
|
|
20240924,144300,36910170,6990,6990,6990,6990,0
|
|
20240924,144200,36910170,6990,6990,6990,6990,0
|
|
20240924,144100,36910170,6990,6990,6990,6990,0
|
|
20240924,144000,36910170,6990,6990,6990,6990,0
|
|
20240924,143900,36910170,6990,6990,6990,6990,0
|
|
20240924,143800,36910170,6990,6990,6990,6990,1
|
|
20240924,143700,36903180,6990,6990,6990,6990,0
|
|
20240924,143600,36903180,6990,6990,6990,6990,0
|
|
20240924,143500,36903180,6990,6990,6990,6990,0
|
|
20240924,143400,36903180,6990,6990,6990,6990,0
|
|
20240924,143300,36903180,6990,6990,6990,6990,0
|
|
20240924,143200,36903180,6990,6990,6990,6990,0
|
|
20240924,143100,36903180,6990,6990,6990,6990,0
|
|
20240924,143000,36903180,6990,6990,6990,6990,0
|
|
20240924,142900,36903180,6990,6990,6990,6990,0
|
|
20240924,142800,36903180,6990,6990,6990,6990,0
|
|
20240924,142700,36903180,6990,6990,6990,6990,0
|
|
20240924,142600,36903180,6990,6990,6990,6990,9
|
|
20240924,142500,36840270,6990,6990,6990,6990,0
|
|
20240924,142400,36840270,6990,6990,6990,6990,10
|
|
20240924,142300,36770370,6990,6990,6990,6990,0
|
|
20240924,142200,36770370,6990,7000,7000,6990,32
|
|
20240924,142100,36546680,7000,7000,7000,7000,0
|
|
20240924,142000,36546680,7000,7000,7000,7000,0
|
|
20240924,141900,36546680,7000,7000,7000,7000,0
|
|
20240924,141800,36546680,7000,7000,7000,7000,0
|
|
20240924,141700,36546680,7000,7000,7000,7000,0
|
|
20240924,141600,36546680,7000,7000,7000,7000,0
|
|
20240924,141500,36546680,7000,7000,7000,7000,0
|
|
20240924,141400,36546680,7000,7000,7000,7000,0
|
|
20240924,141300,36546680,7000,7000,7000,7000,0
|
|
20240924,141200,36546680,7000,7000,7000,7000,0
|
|
20240924,141100,36546680,7000,7000,7000,7000,0
|
|
20240924,141000,36546680,7000,7000,7000,7000,0
|
|
20240924,140900,36546680,7000,7000,7000,7000,0
|
|
20240924,140800,36546680,7000,7000,7000,7000,0
|
|
20240924,140700,36546680,7000,7000,7000,7000,0
|
|
20240924,140600,36546680,7000,7000,7000,7000,0
|
|
20240924,140500,36546680,7000,7000,7000,7000,0
|
|
20240924,140400,36546680,7000,7000,7000,7000,0
|
|
20240924,140300,36546680,7000,7000,7000,7000,0
|
|
20240924,140200,36546680,7000,6990,7000,6990,47
|
|
20240924,140100,36218140,6990,6990,6990,6990,0
|
|
20240924,140000,36218140,6990,6990,6990,6990,0
|
|
20240924,135900,36218140,6990,6990,6990,6990,0
|
|
20240924,135800,36218140,6990,6990,6990,6990,0
|
|
20240924,135700,36218140,6990,6990,6990,6990,0
|
|
20240924,135600,36218140,6990,6990,6990,6990,0
|
|
20240924,135500,36218140,6990,6990,6990,6990,0
|
|
20240924,135400,36218140,6990,6990,6990,6990,0
|
|
20240924,135300,36218140,6990,6990,6990,6990,0
|
|
20240924,135200,36218140,6990,6990,6990,6990,0
|
|
20240924,135100,36218140,6990,6990,6990,6990,0
|
|
20240924,135000,36218140,6990,6990,6990,6990,10
|
|
20240924,134900,36148240,6990,6980,6990,6980,114
|
|
20240924,134800,35352510,6980,6980,6980,6980,0
|
|
20240924,134700,35352510,6980,6980,6980,6980,5
|
|
20240924,134600,35317610,6980,6980,6980,6980,0
|
|
20240924,134500,35317610,6980,6980,6980,6980,0
|
|
20240924,134400,35317610,6980,6980,6980,6980,1
|
|
20240924,134300,35310630,6980,6980,6980,6980,0
|
|
20240924,134200,35310630,6980,6980,6980,6980,0
|
|
20240924,134100,35310630,6980,6980,6980,6980,1
|
|
20240924,134000,35303650,6970,6970,6970,6970,0
|
|
20240924,133900,35303650,6970,6970,6970,6970,5
|
|
20240924,133800,35268800,6970,6970,6970,6970,0
|
|
20240924,133700,35268800,6970,6970,6970,6970,173
|
|
20240924,133600,34062990,6970,6970,6970,6970,0
|
|
20240924,133500,34062990,6970,6970,6970,6970,80
|
|
20240924,133400,33505390,6970,6970,6970,6970,60
|
|
20240924,133300,33087190,6970,6970,6970,6970,0
|
|
20240924,133200,33087190,6970,6970,6970,6970,0
|
|
20240924,133100,33087190,6970,6970,6970,6970,290
|
|
20240924,133000,31065890,6970,6970,6970,6970,0
|
|
20240924,132900,31065890,6970,6970,6970,6970,0
|
|
20240924,132800,31065890,6970,6970,6970,6970,0
|
|
20240924,132700,31065890,6970,6970,6970,6970,0
|
|
20240924,132600,31065890,6970,6970,6970,6970,0
|
|
20240924,132500,31065890,6970,6970,6970,6970,0
|
|
20240924,132400,31065890,6970,6970,6970,6970,0
|
|
20240924,132300,31065890,6970,6970,6970,6970,0
|
|
20240924,132200,31065890,6970,6970,6970,6970,0
|
|
20240924,132100,31065890,6970,6970,6970,6970,0
|
|
20240924,132000,31065890,6970,6970,6970,6970,0
|
|
20240924,131900,31065890,6970,6970,6970,6970,0
|
|
20240924,131800,31065890,6970,6970,6970,6970,0
|
|
20240924,131700,31065890,6970,6970,6970,6970,0
|
|
20240924,131600,31065890,6970,6970,6970,6970,15
|
|
20240924,131500,30961340,6970,6970,6970,6970,0
|
|
20240924,131400,30961340,6970,6970,6970,6970,0
|
|
20240924,131300,30961340,6970,6970,6970,6970,0
|
|
20240924,131200,30961340,6970,6970,6970,6970,15
|
|
20240924,131100,30856790,6970,6970,6970,6970,7
|
|
20240924,131000,30808000,6970,6970,6970,6970,0
|
|
20240924,130900,30808000,6970,6970,6970,6970,0
|
|
20240924,130800,30808000,6970,6970,6970,6970,100
|
|
20240924,130700,30111000,6970,6970,6970,6970,0
|
|
20240924,130600,30111000,6970,6970,6970,6970,0
|
|
20240924,130500,30111000,6970,6970,6970,6970,0
|
|
20240924,130400,30111000,6970,6970,6970,6970,0
|
|
20240924,130300,30111000,6970,6970,6970,6970,1
|
|
20240924,130200,30104030,6970,6970,6970,6970,0
|
|
20240924,130100,30104030,6970,6970,6970,6970,0
|
|
20240924,130000,30104030,6970,6970,6970,6970,0
|
|
20240924,125900,30104030,6970,6970,6970,6970,0
|
|
20240924,125800,30104030,6970,6970,6970,6970,0
|
|
20240924,125700,30104030,6970,6970,6970,6970,0
|
|
20240924,125600,30104030,6970,6970,6970,6970,0
|
|
20240924,125500,30104030,6970,6960,6970,6960,31
|
|
20240924,125400,29888260,6970,6970,6970,6970,0
|
|
20240924,125300,29888260,6970,6970,6970,6970,0
|
|
20240924,125200,29888260,6970,6970,6970,6970,0
|
|
20240924,125100,29888260,6970,6970,6970,6970,0
|
|
20240924,125000,29888260,6970,6970,6970,6970,0
|
|
20240924,124900,29888260,6970,6970,6970,6970,0
|
|
20240924,124800,29888260,6970,6970,6970,6970,0
|
|
20240924,124700,29888260,6970,6970,6970,6970,0
|
|
20240924,124600,29888260,6970,6970,6970,6970,0
|
|
20240924,124500,29888260,6970,6970,6970,6970,0
|
|
20240924,124400,29888260,6970,6970,6970,6970,0
|
|
20240924,124300,29888260,6970,6970,6970,6970,0
|
|
20240924,124200,29888260,6970,6970,6970,6970,0
|
|
20240924,124100,29888260,6970,6970,6970,6970,0
|
|
20240924,124000,29888260,6970,6970,6970,6970,0
|
|
20240924,123900,29888260,6970,6970,6970,6970,0
|
|
20240924,123800,29888260,6970,6970,6970,6970,0
|
|
20240924,123700,29888260,6970,6970,6970,6970,0
|
|
20240924,123600,29888260,6970,6970,6970,6970,0
|
|
20240924,123500,29888260,6970,6970,6970,6970,0
|
|
20240924,123400,29888260,6970,6970,6970,6970,0
|
|
20240924,123300,29888260,6970,6970,6970,6970,0
|
|
20240924,123200,29888260,6970,6970,6970,6970,5
|
|
20240924,123100,29853410,6970,6970,6970,6970,0
|
|
20240924,123000,29853410,6970,6970,6970,6970,0
|
|
20240924,122900,29853410,6970,6970,6970,6970,0
|
|
20240924,122800,29853410,6970,6970,6970,6970,0
|
|
20240924,122700,29853410,6970,6970,6970,6970,0
|
|
20240924,122600,29853410,6970,6970,6970,6970,0
|
|
20240924,122500,29853410,6970,6970,6970,6970,0
|
|
20240924,122400,29853410,6970,6970,6970,6970,0
|
|
20240924,122300,29853410,6970,6970,6970,6970,0
|
|
20240924,122200,29853410,6970,6970,6970,6970,0
|
|
20240924,122100,29853410,6970,6970,6970,6970,0
|
|
20240924,122000,29853410,6970,6970,6970,6970,0
|
|
20240924,121900,29853410,6970,6970,6970,6970,0
|
|
20240924,121800,29853410,6970,6970,6970,6970,1
|
|
20240924,121700,29846440,6970,6970,6970,6970,0
|
|
20240924,121600,29846440,6970,6970,6970,6970,0
|
|
20240924,121500,29846440,6970,6970,6970,6970,14
|
|
20240924,121400,29748860,6970,6970,6970,6970,0
|
|
20240924,121300,29748860,6970,6970,6970,6970,0
|
|
20240924,121200,29748860,6970,6970,6970,6970,0
|
|
20240924,121100,29748860,6970,6970,6970,6970,0
|
|
20240924,121000,29748860,6970,6970,6970,6970,0
|
|
20240924,120900,29748860,6970,6970,6970,6970,0
|
|
20240924,120800,29748860,6970,6970,6970,6970,0
|
|
20240924,120700,29748860,6970,6970,6970,6970,0
|
|
20240924,120600,29748860,6970,6970,6970,6970,0
|
|
20240924,120500,29748860,6970,6970,6970,6970,0
|
|
20240924,120400,29748860,6970,6970,6970,6970,0
|
|
20240924,120300,29748860,6970,6970,6970,6970,4
|
|
20240924,120200,29720980,6970,6970,6970,6970,0
|
|
20240924,120100,29720980,6970,6970,6970,6970,0
|
|
20240924,120000,29720980,6970,6970,6970,6970,0
|
|
20240924,115900,29720980,6970,6970,6970,6970,1
|
|
20240924,115800,29714010,6960,6960,6960,6960,0
|
|
20240924,115700,29714010,6960,6960,6960,6960,0
|
|
20240924,115600,29714010,6960,6960,6960,6960,0
|
|
20240924,115500,29714010,6960,6960,6960,6960,1
|
|
20240924,115400,29707050,6970,6970,6970,6970,5
|
|
20240924,115300,29672200,6970,6970,6970,6970,0
|
|
20240924,115200,29672200,6970,6970,6970,6970,0
|
|
20240924,115100,29672200,6970,6970,6970,6970,0
|
|
20240924,115000,29672200,6970,6970,6970,6970,0
|
|
20240924,114900,29672200,6970,6970,6970,6970,0
|
|
20240924,114800,29672200,6970,6970,6970,6970,0
|
|
20240924,114700,29672200,6970,6970,6970,6970,1
|
|
20240924,114600,29665230,6960,6960,6960,6960,1
|
|
20240924,114500,29658270,6970,6970,6970,6970,0
|
|
20240924,114400,29658270,6970,6970,6970,6970,0
|
|
20240924,114300,29658270,6970,6970,6970,6970,0
|
|
20240924,114200,29658270,6970,6970,6970,6970,0
|
|
20240924,114100,29658270,6970,6970,6970,6970,0
|
|
20240924,114000,29658270,6970,6970,6970,6970,0
|
|
20240924,113900,29658270,6970,6970,6970,6970,0
|
|
20240924,113800,29658270,6970,6970,6970,6970,0
|
|
20240924,113700,29658270,6970,6970,6970,6970,0
|
|
20240924,113600,29658270,6970,6970,6970,6970,0
|
|
20240924,113500,29658270,6970,6970,6970,6970,0
|
|
20240924,113400,29658270,6970,6970,6970,6970,0
|
|
20240924,113300,29658270,6970,6970,6970,6970,0
|
|
20240924,113200,29658270,6970,6970,6970,6970,41
|
|
20240924,113100,29372500,6970,6970,6970,6970,0
|
|
20240924,113000,29372500,6970,6970,6970,6970,0
|
|
20240924,112900,29372500,6970,6970,6970,6970,0
|
|
20240924,112800,29372500,6970,6970,6970,6970,0
|
|
20240924,112700,29372500,6970,6970,6970,6970,0
|
|
20240924,112600,29372500,6970,6970,6970,6970,0
|
|
20240924,112500,29372500,6970,6970,6970,6970,0
|
|
20240924,112400,29372500,6970,6970,6970,6970,0
|
|
20240924,112300,29372500,6970,6970,6970,6970,0
|
|
20240924,112200,29372500,6970,6970,6970,6970,0
|
|
20240924,112100,29372500,6970,6970,6970,6970,0
|
|
20240924,112000,29372500,6970,6970,6970,6970,0
|
|
20240924,111900,29372500,6970,6970,6970,6970,0
|
|
20240924,111800,29372500,6970,6970,6970,6970,5
|
|
20240924,111700,29337650,6970,6970,6970,6970,0
|
|
20240924,111600,29337650,6970,6970,6970,6970,1
|
|
20240924,111500,29330680,6970,6970,6970,6970,0
|
|
20240924,111400,29330680,6970,6970,6970,6970,0
|
|
20240924,111300,29330680,6970,6970,6970,6970,0
|
|
20240924,111200,29330680,6970,6970,6970,6970,0
|
|
20240924,111100,29330680,6970,6970,6970,6970,0
|
|
20240924,111000,29330680,6970,6970,6970,6970,0
|
|
20240924,110900,29330680,6970,6970,6970,6970,0
|
|
20240924,110800,29330680,6970,6970,6970,6970,0
|
|
20240924,110700,29330680,6970,6970,6970,6970,0
|
|
20240924,110600,29330680,6970,6970,6970,6970,1
|
|
20240924,110500,29323710,6970,6970,6970,6970,0
|
|
20240924,110400,29323710,6970,6970,6970,6970,0
|
|
20240924,110300,29323710,6970,6970,6970,6970,150
|
|
20240924,110200,28278210,6970,6970,6970,6970,0
|
|
20240924,110100,28278210,6970,6970,6970,6970,0
|
|
20240924,110000,28278210,6970,6970,6970,6970,0
|
|
20240924,105900,28278210,6970,6970,6970,6970,0
|
|
20240924,105800,28278210,6970,6970,6970,6970,1
|
|
20240924,105700,28271240,6960,6960,6960,6960,0
|
|
20240924,105600,28271240,6960,6960,6960,6960,0
|
|
20240924,105500,28271240,6960,6960,6960,6960,1
|
|
20240924,105400,28264280,6970,6970,6970,6970,0
|
|
20240924,105300,28264280,6970,6970,6970,6970,0
|
|
20240924,105200,28264280,6970,6970,6970,6970,0
|
|
20240924,105100,28264280,6970,6970,6970,6970,0
|
|
20240924,105000,28264280,6970,6970,6970,6970,1
|
|
20240924,104900,28257310,6970,6970,6970,6970,0
|
|
20240924,104800,28257310,6970,6970,6970,6970,0
|
|
20240924,104700,28257310,6970,6970,6970,6970,0
|
|
20240924,104600,28257310,6970,6970,6970,6970,0
|
|
20240924,104500,28257310,6970,6970,6970,6970,0
|
|
20240924,104400,28257310,6970,6970,6970,6970,5
|
|
20240924,104300,28222460,6970,6970,6970,6970,0
|
|
20240924,104200,28222460,6970,6970,6970,6970,0
|
|
20240924,104100,28222460,6970,6970,6970,6970,9
|
|
20240924,104000,28159730,6970,6970,6970,6970,3
|
|
20240924,103900,28138820,6970,6970,6970,6970,1
|
|
20240924,103800,28131850,6970,6970,6970,6970,0
|
|
20240924,103700,28131850,6970,6970,6970,6970,0
|
|
20240924,103600,28131850,6970,6970,6970,6970,0
|
|
20240924,103500,28131850,6970,6970,6970,6970,0
|
|
20240924,103400,28131850,6970,6970,6970,6970,0
|
|
20240924,103300,28131850,6970,6970,6970,6970,0
|
|
20240924,103200,28131850,6970,6970,6970,6970,0
|
|
20240924,103100,28131850,6970,6970,6970,6970,0
|
|
20240924,103000,28131850,6970,6970,6970,6970,20
|
|
20240924,102900,27992450,6970,6970,6970,6970,0
|
|
20240924,102800,27992450,6970,6960,6970,6960,66
|
|
20240924,102700,27533080,6960,6970,6970,6960,5
|
|
20240924,102600,27498240,6970,6970,6970,6970,0
|
|
20240924,102500,27498240,6970,6970,6970,6970,0
|
|
20240924,102400,27498240,6970,6970,6970,6970,0
|
|
20240924,102300,27498240,6970,6970,6970,6970,0
|
|
20240924,102200,27498240,6970,6970,6970,6970,0
|
|
20240924,102100,27498240,6970,6970,6970,6970,0
|
|
20240924,102000,27498240,6970,6970,6970,6970,0
|
|
20240924,101900,27498240,6970,6970,6970,6970,0
|
|
20240924,101800,27498240,6970,6970,6970,6970,0
|
|
20240924,101700,27498240,6970,6970,6970,6970,0
|
|
20240924,101600,27498240,6970,6970,6970,6970,0
|
|
20240924,101500,27498240,6970,6970,6970,6970,1
|
|
20240924,101400,27491270,6970,6970,6970,6970,0
|
|
20240924,101300,27491270,6970,7000,7000,6950,2750
|
|
20240924,101200,8303350,7020,7020,7020,7020,0
|
|
20240924,101100,8303350,7020,7020,7020,7020,0
|
|
20240924,101000,8303350,7020,7020,7020,7020,0
|
|
20240924,100900,8303350,7020,7020,7020,7020,1
|
|
20240924,100800,8296330,7030,7030,7030,7030,0
|
|
20240924,100700,8296330,7030,7030,7030,7030,0
|
|
20240924,100600,8296330,7030,7030,7030,7030,0
|
|
20240924,100500,8296330,7030,7030,7030,7030,0
|
|
20240924,100400,8296330,7030,7030,7030,7030,0
|
|
20240924,100300,8296330,7030,7030,7030,7030,0
|
|
20240924,100200,8296330,7030,7030,7030,7030,0
|
|
20240924,100100,8296330,7030,7030,7030,7030,0
|
|
20240924,100000,8296330,7030,7030,7030,7030,0
|
|
20240924,095900,8296330,7030,7030,7030,7030,0
|
|
20240924,095800,8296330,7030,7030,7030,7030,0
|
|
20240924,095700,8296330,7030,7030,7030,7030,0
|
|
20240924,095600,8296330,7030,7030,7030,7030,0
|
|
20240924,095500,8296330,7030,7030,7030,7030,0
|
|
20240924,095400,8296330,7030,7030,7030,7030,0
|
|
20240924,095300,8296330,7030,7030,7030,7030,0
|
|
20240924,095200,8296330,7030,7030,7030,7030,0
|
|
20240924,095100,8296330,7030,7030,7030,7030,0
|
|
20240924,095000,8296330,7030,7030,7030,7030,0
|
|
20240924,094900,8296330,7030,7030,7030,7030,0
|
|
20240924,094800,8296330,7030,7030,7030,7030,0
|
|
20240924,094700,8296330,7030,7030,7030,7030,0
|
|
20240924,094600,8296330,7030,7030,7030,7030,0
|
|
20240924,094500,8296330,7030,7030,7030,7030,0
|
|
20240924,094400,8296330,7030,7030,7030,7030,0
|
|
20240924,094300,8296330,7030,7030,7030,7030,0
|
|
20240924,094200,8296330,7030,7030,7030,7030,0
|
|
20240924,094100,8296330,7030,7030,7030,7030,0
|
|
20240924,094000,8296330,7030,7030,7030,7030,0
|
|
20240924,093900,8296330,7030,7030,7030,7030,0
|
|
20240924,093800,8296330,7030,7030,7030,7030,0
|
|
20240924,093700,8296330,7030,7030,7030,7030,0
|
|
20240924,093600,8296330,7030,7030,7030,7030,0
|
|
20240924,093500,8296330,7030,7030,7030,7030,1
|
|
20240924,093400,8289300,7030,7030,7030,7030,0
|
|
20240924,093300,8289300,7030,7030,7030,7030,0
|
|
20240924,093200,8289300,7030,7030,7030,7030,0
|
|
20240924,093100,8289300,7030,7030,7030,7030,1
|
|
20240924,093000,8282270,7030,7030,7030,7030,0
|
|
20240924,092900,8282270,7030,7030,7030,7030,0
|
|
20240924,092800,8282270,7030,7030,7030,7030,0
|
|
20240924,092700,8282270,7030,7030,7030,7030,0
|
|
20240924,092600,8282270,7030,7030,7030,7030,0
|
|
20240924,092500,8282270,7030,7030,7030,7030,0
|
|
20240924,092400,8282270,7030,7030,7030,7030,0
|
|
20240924,092300,8282270,7030,7030,7030,7030,0
|
|
20240924,092200,8282270,7030,7030,7030,7030,0
|
|
20240924,092100,8282270,7030,7030,7030,7030,0
|
|
20240924,092000,8282270,7030,7030,7030,7030,0
|
|
20240924,091900,8282270,7030,7020,7030,7020,1001
|
|
20240924,091800,1255240,7020,7000,7020,7000,2
|
|
20240924,091700,1241220,7020,7020,7020,7020,0
|
|
20240924,091600,1241220,7020,7020,7020,7020,0
|
|
20240924,091500,1241220,7020,7020,7020,7020,0
|
|
20240924,091400,1241220,7020,7020,7020,7020,0
|
|
20240924,091300,1241220,7020,7020,7020,7020,0
|
|
20240924,091200,1241220,7020,7020,7020,7020,0
|
|
20240924,091100,1241220,7020,7020,7020,7020,0
|
|
20240924,091000,1241220,7020,6970,7020,6970,12
|
|
20240924,090900,1157510,6990,6990,6990,6990,0
|
|
20240924,090800,1157510,6990,6990,6990,6990,0
|
|
20240924,090700,1157510,6990,6990,6990,6990,0
|
|
20240924,090600,1157510,6990,6980,6990,6970,86
|
|
20240924,090500,557630,6980,6980,6980,6980,0
|
|
20240924,090400,557630,6980,6980,6980,6980,2
|
|
20240924,090300,543670,6980,6980,6980,6980,1
|
|
20240924,090200,536690,6970,6970,6970,6970,1
|
|
20240924,090100,529720,6970,6970,6970,6970,0
|
|
20240924,090000,529720,6970,6970,6970,6970,76
|